Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
AIREA (AIEA) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 25.50p | 26.00p | 25.00p | 26.00p | 20513 |
| 12/03/2025 | 25.50p | 25.50p | 24.66p | 25.50p | 16266 |
| 11/03/2025 | 25.50p | 25.50p | 24.66p | 25.50p | 5788 |
| 10/03/2025 | 25.50p | 25.86p | 24.66p | 25.50p | 50499 |
| 07/03/2025 | 25.50p | 25.95p | 24.50p | 25.50p | 1738 |
| 06/03/2025 | 25.50p | 25.50p | 25.20p | 25.50p | 0 |
| 05/03/2025 | 25.50p | 25.50p | 24.00p | 25.50p | 535 |
| 04/03/2025 | 25.50p | 25.95p | 25.50p | 25.50p | 533 |
| 03/03/2025 | 26.00p | 26.00p | 25.02p | 25.50p | 72 |
| 28/02/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 27/02/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 26/02/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 25/02/2025 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 24/02/2025 | 26.00p | 26.00p | 26.00p | 26.00p | 25000 |
| 21/02/2025 | 26.00p | 26.98p | 26.00p | 26.00p | 37 |
| 20/02/2025 | 26.00p | 26.00p | 25.23p | 26.00p | 40000 |
| 19/02/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 1886 |
| 18/02/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 189 |
| 17/02/2025 | 26.00p | 26.98p | 25.22p | 26.00p | 23838 |
| 14/02/2025 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
| 13/02/2025 | 26.00p | 26.00p | 25.40p | 26.00p | 8000 |
| 12/02/2025 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
| 11/02/2025 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
| 10/02/2025 | 26.00p | 26.98p | 26.00p | 26.00p | 146 |
| 07/02/2025 | 26.00p | 26.98p | 26.00p | 26.00p | 6 |
| 06/02/2025 | 26.00p | 26.98p | 26.00p | 26.00p | 1 |
| 05/02/2025 | 26.00p | 26.70p | 25.38p | 26.00p | 28082 |
| 04/02/2025 | 26.00p | 26.98p | 25.67p | 26.00p | 173 |
| 03/02/2025 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
| 31/01/2025 | 27.50p | 27.50p | 26.36p | 26.50p | 35063 |
| 30/01/2025 | 27.00p | 28.00p | 27.00p | 27.50p | 3867 |
| 29/01/2025 | 26.50p | 27.97p | 25.86p | 26.50p | 501 |
| 28/01/2025 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/01/2025 | 24.50p | 28.00p | 24.50p | 26.50p | 28066 |
| 24/01/2025 | 23.50p | 24.90p | 23.50p | 24.50p | 12504 |
| 23/01/2025 | 22.00p | 24.80p | 21.38p | 23.50p | 138977 |
| 22/01/2025 | 20.50p | 20.65p | 19.28p | 20.00p | 3500 |
| 21/01/2025 | 20.50p | 21.00p | 20.50p | 20.50p | 0 |
| 20/01/2025 | 20.50p | 20.50p | 19.28p | 20.50p | 763 |
| 17/01/2025 | 19.00p | 20.90p | 19.00p | 20.50p | 51003 |
| 16/01/2025 | 18.50p | 19.33p | 17.28p | 19.00p | 90064 |
| 15/01/2025 | 18.50p | 19.25p | 18.50p | 18.50p | 0 |
| 14/01/2025 | 19.00p | 19.50p | 18.50p | 18.50p | 0 |
| 13/01/2025 | 19.00p | 19.45p | 18.02p | 19.00p | 309 |
| 10/01/2025 | 19.00p | 19.00p | 18.20p | 19.00p | 22030 |
| 09/01/2025 | 19.00p | 19.00p | 18.28p | 19.00p | 2500 |
| 08/01/2025 | 19.00p | 19.00p | 18.10p | 19.00p | 16438 |
| 07/01/2025 | 19.00p | 19.00p | 18.67p | 19.00p | 0 |
| 06/01/2025 | 19.00p | 19.63p | 19.00p | 19.00p | 10 |
| 03/01/2025 | 18.50p | 19.67p | 18.50p | 19.00p | 52063 |
| 02/01/2025 | 18.50p | 18.73p | 18.10p | 18.50p | 40811 |
| 31/12/2024 | 19.00p | 19.00p | 18.32p | 18.50p | 29488 |
| 30/12/2024 | 19.50p | 19.75p | 18.32p | 19.00p | 25036 |
| 27/12/2024 | 20.00p | 20.33p | 19.50p | 19.50p | 0 |
| 24/12/2024 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
| 23/12/2024 | 20.00p | 20.32p | 20.00p | 20.00p | 9348 |
| 20/12/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 10585 |
| 19/12/2024 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
| 18/12/2024 | 20.00p | 20.00p | 19.37p | 20.00p | 11151 |
| 17/12/2024 | 20.00p | 20.00p | 18.55p | 20.00p | 22290 |
| 16/12/2024 | 20.50p | 20.50p | 19.31p | 20.00p | 80712 |
| 13/12/2024 | 21.00p | 21.00p | 20.32p | 20.50p | 19733 |
| 12/12/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 11/12/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 10/12/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 09/12/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 06/12/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 05/12/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 04/12/2024 | 22.00p | 22.00p | 21.00p | 21.00p | 12005 |
| 03/12/2024 | 22.00p | 22.00p | 21.33p | 22.00p | 0 |
| 02/12/2024 | 22.00p | 22.00p | 21.33p | 22.00p | 0 |
| 29/11/2024 | 22.00p | 22.00p | 20.80p | 22.00p | 0 |
| 28/11/2024 | 22.00p | 22.00p | 21.25p | 22.00p | 1055 |
| 27/11/2024 | 22.00p | 22.00p | 20.80p | 22.00p | 0 |
| 26/11/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 8280 |
| 25/11/2024 | 21.50p | 22.60p | 21.50p | 22.00p | 25000 |
| 22/11/2024 | 21.50p | 21.50p | 20.75p | 21.50p | 0 |
| 21/11/2024 | 22.00p | 22.00p | 20.83p | 21.50p | 34201 |
| 20/11/2024 | 23.50p | 23.50p | 21.11p | 22.00p | 12200 |
| 19/11/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/11/2024 | 23.50p | 23.50p | 22.30p | 23.50p | 16 |
| 15/11/2024 | 23.50p | 24.60p | 23.50p | 23.50p | 81 |
| 14/11/2024 | 25.50p | 25.80p | 22.15p | 23.50p | 23326 |
| 13/11/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/11/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/11/2024 | 26.00p | 26.00p | 24.08p | 25.50p | 9889 |
| 08/11/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 07/11/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 06/11/2024 | 26.00p | 26.00p | 24.08p | 26.00p | 19 |
| 05/11/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 04/11/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 01/11/2024 | 26.00p | 26.80p | 26.00p | 26.00p | 2611 |
| 31/10/2024 | 26.00p | 26.00p | 24.23p | 26.00p | 16204 |
| 30/10/2024 | 24.00p | 26.00p | 24.00p | 26.00p | 15384 |
| 29/10/2024 | 24.50p | 24.50p | 23.67p | 24.00p | 0 |
| 28/10/2024 | 24.50p | 24.50p | 23.11p | 24.50p | 2752 |
| 25/10/2024 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 24/10/2024 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 23/10/2024 | 24.50p | 24.50p | 23.11p | 24.50p | 4453 |
| 22/10/2024 | 24.50p | 24.50p | 23.83p | 24.50p | 34150 |
| 21/10/2024 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 18/10/2024 | 24.50p | 25.70p | 24.50p | 24.50p | 9 |
| 17/10/2024 | 25.00p | 25.00p | 24.50p | 24.50p | 4110 |
| 16/10/2024 | 25.00p | 26.60p | 25.00p | 25.00p | 22 |
| 15/10/2024 | 25.00p | 25.00p | 23.80p | 25.00p | 0 |
| 14/10/2024 | 25.00p | 26.60p | 25.00p | 25.00p | 1 |
| 11/10/2024 | 26.00p | 26.60p | 24.08p | 25.00p | 6629 |
| 10/10/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 09/10/2024 | 26.00p | 26.00p | 24.08p | 26.00p | 6955 |
| 08/10/2024 | 26.00p | 27.60p | 26.00p | 26.00p | 362 |
| 07/10/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 04/10/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 03/10/2024 | 26.00p | 26.00p | 24.51p | 26.00p | 3000 |
| 02/10/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 01/10/2024 | 26.00p | 26.00p | 24.08p | 26.00p | 16823 |
| 30/09/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 27/09/2024 | 26.50p | 27.00p | 26.22p | 27.00p | 3000 |
| 26/09/2024 | 25.50p | 27.00p | 25.38p | 26.50p | 180695 |
| 25/09/2024 | 24.00p | 25.20p | 24.00p | 24.50p | 884 |
| 24/09/2024 | 24.50p | 24.50p | 23.06p | 24.50p | 10000 |
| 23/09/2024 | 24.50p | 25.50p | 23.06p | 24.50p | 18002 |
| 20/09/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 19/09/2024 | 24.50p | 25.70p | 23.25p | 24.50p | 6809 |
| 18/09/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 17/09/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/09/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/09/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 12/09/2024 | 24.50p | 25.70p | 24.50p | 24.50p | 19 |
| 11/09/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 10/09/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 09/09/2024 | 24.50p | 25.22p | 24.50p | 24.50p | 10000 |
| 06/09/2024 | 23.00p | 24.75p | 22.04p | 24.50p | 115099 |
| 05/09/2024 | 23.00p | 23.80p | 23.00p | 23.00p | 10003 |
| 04/09/2024 | 23.50p | 23.50p | 23.00p | 23.00p | 11000 |
| 03/09/2024 | 23.50p | 23.50p | 23.05p | 23.50p | 5978 |
| 02/09/2024 | 24.00p | 24.00p | 23.30p | 23.50p | 26406 |
| 30/08/2024 | 24.00p | 24.00p | 23.50p | 24.00p | 0 |
| 29/08/2024 | 24.00p | 24.80p | 24.00p | 24.00p | 403 |
| 28/08/2024 | 26.00p | 26.00p | 24.00p | 24.00p | 1475 |
| 27/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 23/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 22/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 21/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 20/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 19/08/2024 | 26.00p | 27.20p | 24.00p | 26.00p | 15100 |
| 16/08/2024 | 26.00p | 27.00p | 24.25p | 26.00p | 9665 |
| 15/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 14/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 13/08/2024 | 26.00p | 26.70p | 26.00p | 26.00p | 85 |
| 12/08/2024 | 26.00p | 26.00p | 25.16p | 26.00p | 7500 |
| 09/08/2024 | 26.00p | 26.80p | 26.00p | 26.00p | 1289 |
| 08/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 07/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 06/08/2024 | 26.50p | 26.50p | 25.06p | 26.00p | 28504 |
| 05/08/2024 | 29.00p | 29.80p | 29.00p | 29.00p | 295 |
| 02/08/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 01/08/2024 | 29.00p | 29.60p | 29.00p | 29.00p | 1 |
| 31/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 30/07/2024 | 29.00p | 29.00p | 28.01p | 29.00p | 9 |
| 29/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 26/07/2024 | 29.00p | 29.00p | 28.06p | 29.00p | 5103 |
| 25/07/2024 | 29.00p | 29.60p | 29.00p | 29.00p | 10051 |
| 24/07/2024 | 29.00p | 29.00p | 28.10p | 29.00p | 3167 |
| 23/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 22/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 19/07/2024 | 29.50p | 29.50p | 28.10p | 29.00p | 13514 |
| 18/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 16/07/2024 | 29.00p | 29.60p | 28.31p | 29.00p | 18317 |
| 15/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 12/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 10/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 05/07/2024 | 28.50p | 29.69p | 28.50p | 29.00p | 11343 |
| 04/07/2024 | 27.00p | 28.50p | 27.00p | 28.50p | 1556 |
| 03/07/2024 | 31.50p | 31.50p | 26.99p | 27.00p | 93119 |
| 02/07/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 01/07/2024 | 31.50p | 32.00p | 30.16p | 31.50p | 3131 |
| 28/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 27/06/2024 | 31.50p | 31.50p | 30.37p | 31.50p | 4921 |
| 26/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 25/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 24/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 21/06/2024 | 31.50p | 31.50p | 30.01p | 31.50p | 13 |
| 20/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 19/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 18/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 17/06/2024 | 31.50p | 31.50p | 30.01p | 31.50p | 28 |
| 14/06/2024 | 31.50p | 31.50p | 30.37p | 31.50p | 2830 |
| 13/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 12/06/2024 | 31.50p | 31.50p | 30.37p | 31.50p | 6527 |
| 11/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 10/06/2024 | 31.50p | 32.67p | 31.00p | 31.50p | 0 |
| 07/06/2024 | 31.50p | 31.50p | 30.37p | 31.50p | 2005 |
| 06/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 05/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 04/06/2024 | 31.50p | 32.70p | 30.55p | 31.50p | 14067 |
| 03/06/2024 | 31.50p | 32.70p | 31.50p | 31.50p | 1357 |
*Close Price adjusted for both dividends and splits