AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/05/2024 31.50p 31.50p 31.00p 31.50p 0
30/05/2024 31.50p 32.70p 31.50p 31.50p 25931
29/05/2024 31.50p 31.50p 30.35p 31.50p 63387
28/05/2024 31.50p 32.15p 31.50p 31.50p 6
24/05/2024 31.50p 31.50p 30.37p 31.50p 3800
23/05/2024 31.50p 31.50p 28.60p 28.60p 24
22/05/2024 31.50p 31.70p 31.50p 31.50p 22313
21/05/2024 32.50p 32.50p 30.15p 31.50p 80058
20/05/2024 33.00p 33.40p 31.85p 32.50p 26800
17/05/2024 33.00p 33.00p 33.00p 33.00p 0
16/05/2024 33.00p 33.00p 33.00p 33.00p 0
15/05/2024 33.00p 33.00p 33.00p 33.00p 0
14/05/2024 33.00p 33.79p 33.00p 33.00p 3368
13/05/2024 33.00p 33.00p 32.25p 33.00p 22875
10/05/2024 33.00p 33.99p 32.25p 33.00p 5884
09/05/2024 33.00p 33.00p 33.00p 33.00p 0
08/05/2024 32.50p 33.90p 31.34p 33.00p 52500
07/05/2024 31.50p 32.50p 30.01p 32.50p 18471
03/05/2024 30.50p 30.50p 29.60p 30.50p 0
02/05/2024 30.50p 30.50p 29.60p 30.50p 0
01/05/2024 30.50p 30.50p 29.60p 30.50p 0
30/04/2024 30.50p 30.50p 29.60p 30.50p 0
29/04/2024 31.50p 31.50p 29.60p 30.50p 0
26/04/2024 31.50p 31.50p 31.01p 31.50p 8759
25/04/2024 32.00p 32.00p 31.10p 31.50p 24634
24/04/2024 32.00p 32.99p 32.00p 32.00p 193
23/04/2024 33.00p 33.00p 31.00p 32.00p 23617
22/04/2024 33.00p 33.00p 33.00p 33.00p 0
19/04/2024 33.50p 34.99p 32.01p 33.00p 2895
18/04/2024 33.50p 33.50p 32.15p 33.50p 15000
17/04/2024 33.50p 33.60p 32.00p 33.50p 38000
16/04/2024 33.50p 33.60p 33.50p 33.50p 9
15/04/2024 34.50p 34.99p 33.50p 33.50p 8084
12/04/2024 34.50p 34.50p 33.65p 34.50p 6865
11/04/2024 33.50p 35.75p 32.70p 34.50p 66431
10/04/2024 33.50p 33.50p 32.80p 33.50p 3489
09/04/2024 33.50p 34.99p 32.60p 33.50p 4394
08/04/2024 33.50p 34.99p 32.01p 33.50p 6040
05/04/2024 33.50p 34.46p 32.00p 33.50p 10006
04/04/2024 33.50p 34.46p 33.50p 33.50p 10522
03/04/2024 33.50p 34.46p 32.01p 33.50p 563
02/04/2024 33.50p 34.49p 32.01p 33.50p 40833
28/03/2024 33.50p 34.94p 32.00p 33.50p 66298
27/03/2024 32.00p 34.00p 31.47p 33.50p 109465
26/03/2024 30.50p 33.00p 30.00p 32.00p 173170
25/03/2024 29.50p 29.50p 28.01p 29.50p 2445
22/03/2024 29.50p 29.50p 29.50p 29.50p 0
21/03/2024 29.50p 31.00p 29.50p 29.50p 2709
20/03/2024 29.50p 29.50p 29.50p 29.50p 15000
19/03/2024 29.50p 30.25p 29.50p 29.50p 0
18/03/2024 29.50p 29.50p 28.01p 29.50p 3609
15/03/2024 28.50p 31.00p 28.50p 29.50p 22465
14/03/2024 28.50p 28.50p 27.41p 28.50p 6411
13/03/2024 28.50p 28.50p 27.00p 28.50p 34871
12/03/2024 28.50p 28.50p 27.41p 28.50p 2857
11/03/2024 28.50p 29.00p 28.50p 28.50p 0
08/03/2024 28.50p 29.00p 28.50p 28.50p 0
07/03/2024 28.50p 29.00p 28.50p 28.50p 0
06/03/2024 28.50p 29.00p 28.50p 28.50p 0
05/03/2024 28.50p 28.50p 27.40p 28.50p 7813
04/03/2024 28.50p 28.50p 27.55p 28.50p 2756
01/03/2024 28.50p 28.50p 27.01p 28.50p 67
29/02/2024 28.50p 29.55p 27.55p 28.50p 53508
28/02/2024 28.50p 29.45p 28.50p 28.50p 3543
27/02/2024 28.50p 29.00p 28.50p 28.50p 0
26/02/2024 28.50p 29.45p 27.01p 28.50p 114
23/02/2024 28.50p 30.00p 28.50p 28.50p 2926
22/02/2024 28.50p 29.45p 28.50p 28.50p 17
21/02/2024 28.50p 29.00p 28.50p 28.50p 0
20/02/2024 28.50p 29.45p 27.40p 28.50p 3622
19/02/2024 28.50p 29.99p 27.16p 28.50p 12
16/02/2024 28.50p 29.99p 27.01p 28.50p 20257
15/02/2024 29.50p 29.50p 27.12p 28.50p 8000
14/02/2024 30.50p 30.50p 28.31p 29.50p 19886
13/02/2024 30.50p 31.25p 30.50p 30.50p 0
12/02/2024 30.50p 30.55p 30.50p 30.50p 19
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

*Close Price adjusted for both dividends and splits