AIREA (AIEA) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AIREA

Date Open High Low Close* Volume
09/02/2024 30.50p 31.25p 30.50p 30.50p 0
08/02/2024 30.50p 31.25p 30.50p 30.50p 0
07/02/2024 30.50p 31.25p 30.50p 30.50p 0
06/02/2024 30.50p 30.50p 29.30p 30.50p 16120
05/02/2024 30.50p 30.85p 30.11p 30.50p 30003
02/02/2024 30.50p 30.50p 30.11p 30.50p 7500
01/02/2024 30.50p 30.50p 28.50p 30.50p 17270
31/01/2024 30.50p 31.90p 29.24p 30.50p 23209
30/01/2024 28.00p 31.90p 27.01p 30.00p 126305
29/01/2024 28.00p 28.99p 27.01p 28.00p 57072
26/01/2024 28.50p 28.50p 27.67p 28.00p 0
25/01/2024 28.50p 28.50p 28.37p 28.50p 20000
24/01/2024 25.50p 29.40p 25.50p 28.50p 146974
23/01/2024 24.50p 25.40p 24.50p 24.50p 0
22/01/2024 24.50p 26.00p 23.33p 24.50p 60018
19/01/2024 24.50p 25.40p 24.50p 24.50p 0
18/01/2024 24.50p 25.40p 24.50p 24.50p 0
17/01/2024 24.50p 24.50p 23.01p 24.50p 1
16/01/2024 24.50p 24.50p 23.33p 24.50p 1000
15/01/2024 24.50p 25.99p 24.50p 24.50p 1
12/01/2024 24.50p 25.40p 24.50p 24.50p 0
11/01/2024 23.50p 24.89p 23.50p 24.50p 30001
10/01/2024 22.00p 24.00p 21.36p 23.50p 82906
09/01/2024 25.50p 25.50p 22.00p 22.00p 204652
08/01/2024 25.50p 26.99p 25.50p 25.50p 131
05/01/2024 25.50p 25.50p 24.60p 25.50p 0
04/01/2024 26.00p 26.99p 24.33p 25.50p 10111
03/01/2024 26.50p 26.50p 24.50p 26.00p 6000
02/01/2024 26.50p 26.50p 25.01p 26.50p 20038
29/12/2023 26.50p 26.50p 25.75p 26.50p 0
28/12/2023 26.50p 26.50p 25.75p 26.50p 0
27/12/2023 26.50p 26.50p 25.75p 26.50p 0
22/12/2023 27.50p 28.00p 26.04p 26.50p 20619
21/12/2023 24.50p 27.90p 24.50p 27.50p 28004
20/12/2023 24.00p 24.50p 23.50p 24.50p 0
19/12/2023 23.50p 24.00p 22.88p 23.50p 38209
18/12/2023 24.50p 24.50p 23.50p 23.50p 4
15/12/2023 24.50p 24.50p 24.50p 24.50p 0
14/12/2023 24.50p 24.50p 24.10p 24.50p 12744
13/12/2023 24.50p 24.50p 24.50p 24.50p 0
12/12/2023 24.50p 24.50p 24.00p 24.50p 500
11/12/2023 24.50p 24.50p 24.50p 24.50p 0
08/12/2023 24.50p 24.50p 24.46p 24.50p 8161
07/12/2023 24.50p 24.50p 24.50p 24.50p 0
06/12/2023 24.50p 24.50p 24.50p 24.50p 0
05/12/2023 24.50p 24.50p 23.67p 24.50p 0
04/12/2023 24.50p 24.50p 24.50p 24.50p 4
01/12/2023 24.50p 24.50p 24.50p 24.50p 0
30/11/2023 24.50p 24.50p 24.50p 24.50p 0
29/11/2023 24.50p 24.50p 24.00p 24.50p 10
28/11/2023 24.50p 24.50p 24.50p 24.50p 0
27/11/2023 24.50p 24.50p 24.50p 24.50p 4
24/11/2023 24.50p 24.50p 24.50p 24.50p 0
23/11/2023 24.50p 24.50p 24.00p 24.50p 6627
22/11/2023 24.50p 24.50p 24.50p 24.50p 0
21/11/2023 24.50p 24.50p 24.49p 24.50p 1000
20/11/2023 24.50p 24.50p 24.50p 24.50p 0
17/11/2023 24.50p 24.50p 24.50p 24.50p 0
16/11/2023 24.50p 24.50p 24.00p 24.50p 5844
15/11/2023 24.50p 24.50p 24.50p 24.50p 0
14/11/2023 24.50p 24.70p 24.01p 24.50p 14000
13/11/2023 24.50p 24.50p 24.33p 24.50p 0
10/11/2023 24.50p 24.50p 24.01p 24.50p 150
09/11/2023 24.50p 24.50p 24.13p 24.50p 5000
08/11/2023 24.50p 24.50p 24.13p 24.50p 1181
07/11/2023 24.50p 24.75p 24.50p 24.50p 4000
06/11/2023 24.50p 24.75p 24.50p 24.50p 185
03/11/2023 24.00p 24.99p 24.00p 24.50p 18006
02/11/2023 24.00p 24.00p 24.00p 24.00p 0
01/11/2023 24.00p 24.00p 24.00p 24.00p 0
31/10/2023 23.50p 24.00p 23.33p 24.00p 0
30/10/2023 23.50p 23.70p 23.50p 23.50p 21823
27/10/2023 24.00p 24.00p 23.01p 23.50p 10000
26/10/2023 24.00p 24.00p 23.67p 24.00p 0
25/10/2023 24.00p 24.00p 23.67p 24.00p 0
24/10/2023 24.00p 24.00p 23.67p 24.00p 0
23/10/2023 24.50p 25.25p 23.30p 24.00p 21980
20/10/2023 24.50p 24.50p 23.00p 24.50p 20000
19/10/2023 24.50p 25.50p 23.00p 24.50p 0
18/10/2023 24.50p 24.50p 23.41p 24.50p 4750
17/10/2023 24.50p 24.50p 24.20p 24.50p 0
16/10/2023 24.00p 24.75p 24.00p 24.50p 16651
13/10/2023 25.00p 25.00p 23.90p 24.00p 16828
12/10/2023 25.00p 25.00p 24.67p 25.00p 0
11/10/2023 25.00p 25.00p 24.67p 25.00p 0
10/10/2023 26.50p 26.50p 25.00p 25.00p 5012
09/10/2023 26.50p 26.99p 26.00p 26.50p 1630
06/10/2023 26.50p 26.50p 26.50p 26.50p 0
05/10/2023 27.00p 27.33p 26.50p 26.50p 0
04/10/2023 27.50p 27.50p 26.01p 27.00p 156
03/10/2023 27.50p 27.50p 27.00p 27.50p 13390
02/10/2023 27.50p 27.50p 27.01p 27.50p 15
29/09/2023 27.50p 27.50p 27.25p 27.50p 0
28/09/2023 27.50p 27.50p 27.25p 27.50p 0
27/09/2023 27.50p 27.50p 27.25p 27.50p 0
26/09/2023 27.50p 27.50p 27.25p 27.50p 0
25/09/2023 27.50p 27.99p 27.50p 27.50p 21
22/09/2023 28.50p 28.50p 27.31p 27.50p 30800
21/09/2023 29.00p 29.00p 28.20p 28.50p 5250
20/09/2023 29.00p 29.00p 28.67p 29.00p 0
19/09/2023 29.00p 29.99p 28.01p 29.00p 1819
18/09/2023 29.00p 29.99p 28.01p 29.00p 628
15/09/2023 29.00p 29.00p 28.67p 29.00p 0
14/09/2023 30.50p 30.50p 29.00p 29.00p 25333
13/09/2023 30.50p 30.50p 30.50p 30.50p 0
12/09/2023 31.50p 31.50p 30.00p 30.50p 30000
11/09/2023 31.50p 32.00p 30.01p 31.50p 5159
08/09/2023 31.50p 32.25p 31.50p 31.50p 0
07/09/2023 31.50p 31.50p 30.01p 31.50p 51
06/09/2023 31.50p 32.25p 31.50p 31.50p 0
05/09/2023 31.50p 31.50p 30.01p 31.50p 500
04/09/2023 31.50p 32.99p 30.01p 31.50p 7031
01/09/2023 31.50p 32.99p 31.50p 31.50p 3
31/08/2023 31.50p 32.25p 31.50p 31.50p 0
30/08/2023 31.50p 32.99p 31.50p 31.50p 9
29/08/2023 31.50p 32.99p 30.14p 31.50p 20078
25/08/2023 31.50p 32.25p 31.50p 31.50p 0
24/08/2023 31.50p 31.50p 30.01p 31.50p 3000
23/08/2023 31.50p 31.50p 30.14p 31.50p 576
22/08/2023 31.50p 31.50p 30.00p 31.50p 270000
21/08/2023 31.50p 32.99p 31.50p 31.50p 3
18/08/2023 31.50p 32.25p 31.50p 31.50p 0
17/08/2023 31.50p 32.49p 31.50p 31.50p 3000
16/08/2023 31.50p 32.25p 31.50p 31.50p 0
15/08/2023 31.50p 32.25p 31.50p 31.50p 0
14/08/2023 31.50p 32.99p 30.01p 31.50p 626
11/08/2023 31.50p 32.25p 31.50p 31.50p 0
10/08/2023 31.50p 32.99p 31.50p 31.50p 590
09/08/2023 31.50p 32.99p 31.50p 31.50p 3251
08/08/2023 31.50p 32.00p 30.32p 31.50p 15646
07/08/2023 31.50p 32.99p 30.32p 31.50p 123
04/08/2023 30.50p 31.70p 30.50p 31.50p 6290
03/08/2023 31.50p 31.50p 29.31p 30.50p 98900
02/08/2023 31.50p 32.99p 30.45p 31.50p 20003
01/08/2023 31.50p 31.80p 31.50p 31.50p 0
31/07/2023 31.50p 32.99p 30.67p 31.50p 21825
28/07/2023 31.50p 33.00p 30.31p 31.50p 36633
27/07/2023 29.50p 33.00p 29.50p 31.50p 58500
26/07/2023 32.50p 32.75p 32.50p 32.50p 0
25/07/2023 32.50p 32.50p 32.14p 32.50p 400
24/07/2023 32.50p 32.99p 32.14p 32.50p 115
21/07/2023 32.00p 32.72p 31.10p 32.50p 46102
20/07/2023 32.00p 32.50p 32.00p 32.00p 0
19/07/2023 32.00p 32.50p 32.00p 32.00p 0
18/07/2023 32.00p 32.00p 31.01p 32.00p 96
17/07/2023 32.00p 32.99p 32.00p 32.00p 2867
14/07/2023 32.00p 32.50p 32.00p 32.00p 0
13/07/2023 32.00p 32.50p 32.00p 32.00p 0
12/07/2023 32.00p 32.39p 31.01p 32.00p 2895
11/07/2023 32.00p 32.00p 31.36p 32.00p 20000
10/07/2023 31.50p 32.99p 31.50p 32.00p 31166
07/07/2023 30.50p 31.50p 30.50p 31.50p 57500
06/07/2023 32.50p 32.50p 30.50p 30.50p 87500
05/07/2023 32.50p 32.50p 31.75p 32.50p 0
04/07/2023 32.50p 32.50p 31.75p 32.50p 0
03/07/2023 32.50p 32.50p 31.56p 32.50p 300
30/06/2023 34.00p 34.00p 31.75p 32.50p 0
29/06/2023 34.00p 34.00p 34.00p 34.00p 0
28/06/2023 34.00p 34.00p 34.00p 34.00p 0
27/06/2023 34.00p 34.99p 33.01p 34.00p 2485
26/06/2023 34.00p 34.00p 34.00p 34.00p 0
23/06/2023 34.00p 34.00p 34.00p 34.00p 0
22/06/2023 34.00p 34.00p 33.00p 34.00p 7046
21/06/2023 34.00p 36.00p 34.00p 34.00p 1448
20/06/2023 34.00p 34.00p 34.00p 34.00p 0
19/06/2023 34.00p 34.00p 34.00p 34.00p 0
16/06/2023 34.00p 34.00p 34.00p 34.00p 0
15/06/2023 34.50p 34.50p 33.24p 34.50p 8302
14/06/2023 34.50p 34.50p 34.50p 34.50p 0
13/06/2023 34.50p 34.70p 34.50p 34.50p 492
12/06/2023 34.50p 34.50p 34.50p 34.50p 0
09/06/2023 34.50p 34.50p 34.11p 34.50p 3000
08/06/2023 34.50p 34.50p 34.50p 34.50p 0
07/06/2023 33.50p 34.88p 33.50p 34.50p 89600
06/06/2023 33.50p 33.50p 33.50p 33.50p 0
05/06/2023 32.00p 33.50p 32.00p 33.50p 159609
02/06/2023 32.00p 32.89p 31.00p 32.00p 68740
01/06/2023 32.00p 32.00p 31.00p 32.00p 21905
31/05/2023 32.50p 32.50p 32.00p 32.00p 59710
30/05/2023 36.50p 36.50p 32.50p 32.50p 73389
26/05/2023 36.50p 37.25p 36.50p 36.50p 0
25/05/2023 36.50p 37.25p 36.50p 36.50p 0
24/05/2023 36.50p 37.25p 36.50p 36.50p 0
23/05/2023 36.50p 37.25p 36.50p 36.50p 0
22/05/2023 35.50p 37.55p 35.50p 36.50p 5146
19/05/2023 36.00p 36.89p 35.28p 35.50p 5535
18/05/2023 34.00p 37.00p 34.00p 36.00p 32002
17/05/2023 34.00p 34.67p 33.41p 34.00p 7800
16/05/2023 34.00p 34.00p 33.67p 34.00p 0
15/05/2023 34.00p 34.67p 34.00p 34.00p 576
12/05/2023 34.00p 34.89p 33.35p 34.00p 5877
11/05/2023 33.50p 34.00p 33.50p 34.00p 10000
10/05/2023 36.00p 36.00p 33.11p 33.50p 43116
09/05/2023 36.00p 36.00p 36.00p 36.00p 0
05/05/2023 36.00p 36.00p 36.00p 36.00p 0
04/05/2023 36.00p 36.68p 36.00p 36.00p 1349
03/05/2023 36.00p 36.70p 36.00p 36.00p 270
02/05/2023 36.00p 36.00p 35.22p 36.00p 20000
28/04/2023 36.00p 36.00p 35.01p 36.00p 2022
27/04/2023 36.00p 36.00p 35.67p 36.00p 0

*Close Price adjusted for both dividends and splits