AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/04/2023 36.00p 36.00p 35.22p 36.00p 200
25/04/2023 37.00p 37.99p 35.01p 36.00p 65005
24/04/2023 37.50p 39.46p 37.00p 37.00p 530
21/04/2023 37.50p 37.50p 37.50p 37.50p 0
20/04/2023 39.00p 39.50p 37.14p 37.50p 0
19/04/2023 39.00p 39.00p 38.30p 39.00p 39
18/04/2023 39.00p 39.50p 39.00p 39.00p 0
17/04/2023 39.00p 39.80p 39.00p 39.00p 200
14/04/2023 36.00p 39.99p 36.00p 39.00p 35027
13/04/2023 36.00p 37.00p 35.50p 36.00p 84450
12/04/2023 38.50p 38.50p 36.00p 36.00p 62150
11/04/2023 38.50p 39.99p 36.31p 38.50p 55095
06/04/2023 38.50p 38.50p 37.01p 38.50p 1401
05/04/2023 38.50p 40.00p 37.81p 38.50p 172657
04/04/2023 38.00p 39.99p 38.00p 38.00p 625
03/04/2023 38.00p 38.00p 36.01p 38.00p 7550
31/03/2023 38.00p 39.99p 36.01p 38.00p 289
30/03/2023 38.00p 38.00p 37.00p 38.00p 0
29/03/2023 38.00p 38.00p 36.15p 38.00p 1001
28/03/2023 38.00p 39.99p 36.01p 38.00p 177
27/03/2023 38.00p 38.00p 36.70p 38.00p 17471
24/03/2023 38.00p 39.99p 36.88p 38.00p 8012
23/03/2023 38.00p 39.99p 36.70p 38.00p 2191
22/03/2023 38.00p 38.00p 37.00p 38.00p 0
21/03/2023 37.50p 38.99p 37.50p 38.00p 11806
20/03/2023 37.50p 37.50p 36.75p 37.50p 0
17/03/2023 38.00p 39.99p 36.01p 37.50p 2017
16/03/2023 38.00p 39.88p 36.21p 38.00p 21934
15/03/2023 38.00p 38.00p 36.21p 38.00p 3108
14/03/2023 38.50p 39.99p 36.00p 38.00p 14040
13/03/2023 38.50p 40.00p 38.50p 38.50p 12480
10/03/2023 38.50p 38.50p 36.15p 38.50p 2154
09/03/2023 38.50p 40.00p 36.79p 38.50p 7443
08/03/2023 39.50p 40.85p 38.50p 38.50p 25064
07/03/2023 38.00p 41.00p 38.00p 39.50p 30447
06/03/2023 38.50p 39.75p 37.55p 38.00p 32025
03/03/2023 37.00p 39.60p 37.00p 38.50p 73728
02/03/2023 35.00p 38.00p 35.00p 37.00p 12366
01/03/2023 34.50p 36.20p 34.50p 35.00p 0
28/02/2023 34.50p 35.90p 33.56p 34.50p 29324
27/02/2023 35.00p 35.00p 33.56p 34.50p 6744
24/02/2023 34.50p 36.00p 32.01p 35.00p 30013
23/02/2023 34.50p 36.51p 33.25p 34.50p 28785
22/02/2023 34.50p 35.00p 33.25p 34.50p 63000
21/02/2023 34.50p 34.50p 34.50p 34.50p 0
20/02/2023 34.50p 35.32p 34.50p 34.50p 23915
17/02/2023 34.50p 35.32p 34.50p 34.50p 2000
16/02/2023 34.50p 36.99p 34.50p 34.50p 13
15/02/2023 34.50p 34.50p 34.50p 34.50p 0
14/02/2023 35.00p 35.92p 32.25p 34.50p 6713
13/02/2023 35.00p 36.00p 35.00p 35.00p 0
10/02/2023 35.00p 36.00p 35.00p 35.00p 0
09/02/2023 35.00p 36.00p 35.00p 35.00p 0
08/02/2023 35.00p 36.00p 33.00p 35.00p 44705
07/02/2023 35.00p 35.00p 33.25p 35.00p 1000
06/02/2023 35.50p 35.50p 34.00p 35.00p 37482
03/02/2023 35.00p 36.90p 34.00p 35.50p 98961
02/02/2023 34.00p 36.99p 32.00p 35.00p 20455
01/02/2023 34.00p 35.00p 34.00p 34.00p 1428
31/01/2023 34.00p 35.99p 34.00p 34.00p 28
30/01/2023 34.00p 35.99p 34.00p 34.00p 22
27/01/2023 34.00p 35.00p 34.00p 34.00p 0
26/01/2023 34.00p 35.52p 32.10p 34.00p 26351
25/01/2023 34.00p 35.19p 34.00p 34.00p 10000
24/01/2023 34.00p 35.40p 32.50p 34.00p 25000
23/01/2023 34.00p 35.40p 34.00p 34.00p 5548
20/01/2023 33.00p 34.00p 31.01p 34.00p 12907
19/01/2023 33.00p 33.50p 32.00p 33.00p 0
18/01/2023 33.00p 33.00p 32.00p 33.00p 0
17/01/2023 33.50p 34.00p 31.55p 33.00p 25511
16/01/2023 33.50p 33.50p 33.50p 33.50p 0
13/01/2023 34.50p 34.50p 32.86p 33.50p 10000
12/01/2023 33.50p 35.00p 31.55p 34.50p 20031
11/01/2023 35.00p 35.00p 32.80p 33.50p 43000
10/01/2023 31.00p 35.00p 31.00p 35.00p 54000
09/01/2023 31.00p 31.00p 30.67p 31.00p 0
06/01/2023 31.00p 31.50p 30.50p 31.00p 1586
05/01/2023 31.00p 31.99p 31.00p 31.00p 6
04/01/2023 31.00p 31.99p 31.00p 31.00p 25025
03/01/2023 30.00p 32.00p 30.00p 31.00p 27072
30/12/2022 30.00p 30.00p 29.00p 30.00p 3000
29/12/2022 28.50p 32.00p 28.50p 30.00p 2703
28/12/2022 28.00p 30.00p 28.00p 28.00p 5000
23/12/2022 28.00p 28.00p 27.76p 28.00p 46875
22/12/2022 28.00p 28.00p 27.70p 28.00p 4000
21/12/2022 28.00p 28.33p 28.00p 28.00p 0
20/12/2022 28.00p 28.00p 27.25p 28.00p 5000
19/12/2022 28.00p 30.00p 27.25p 28.00p 29991
16/12/2022 26.00p 29.75p 26.00p 28.00p 45000
15/12/2022 26.00p 26.00p 26.00p 26.00p 0
14/12/2022 26.00p 27.00p 26.00p 26.00p 0
13/12/2022 25.50p 27.99p 25.50p 26.00p 18757
12/12/2022 25.50p 28.00p 25.50p 25.50p 21389
09/12/2022 25.50p 27.40p 25.40p 25.50p 71826
08/12/2022 25.50p 25.50p 25.46p 25.50p 129713
07/12/2022 25.50p 25.50p 25.46p 25.50p 316517
06/12/2022 25.50p 25.50p 23.01p 25.50p 605
05/12/2022 25.50p 25.50p 25.46p 25.50p 39
02/12/2022 25.50p 25.50p 25.50p 25.50p 0
01/12/2022 25.50p 25.50p 25.50p 25.50p 0
30/11/2022 25.50p 25.50p 25.50p 25.50p 0
29/11/2022 25.50p 25.50p 25.50p 25.50p 0
28/11/2022 25.50p 25.50p 25.50p 25.50p 0
25/11/2022 25.50p 25.50p 25.50p 25.50p 0
24/11/2022 25.50p 25.50p 25.50p 25.50p 0
23/11/2022 25.50p 25.50p 25.50p 25.50p 0
22/11/2022 25.50p 25.69p 23.00p 25.50p 207
21/11/2022 25.50p 25.50p 23.00p 25.50p 23
18/11/2022 25.50p 25.50p 23.00p 25.50p 2891
17/11/2022 25.50p 25.50p 25.50p 25.50p 0
16/11/2022 25.50p 25.50p 25.50p 25.50p 0
15/11/2022 25.50p 25.50p 25.50p 25.50p 0
14/11/2022 25.50p 25.50p 25.50p 25.50p 0
11/11/2022 25.50p 25.50p 25.50p 25.50p 0
10/11/2022 25.50p 25.50p 23.30p 25.50p 2000
09/11/2022 25.50p 25.50p 25.50p 25.50p 0
08/11/2022 25.50p 25.50p 25.50p 25.50p 0
07/11/2022 25.50p 25.77p 23.00p 25.50p 99190
04/11/2022 25.50p 25.50p 25.50p 25.50p 0
03/11/2022 25.50p 25.50p 25.50p 25.50p 0
02/11/2022 25.50p 25.50p 25.50p 25.50p 0
01/11/2022 25.50p 26.25p 23.46p 25.50p 12305
31/10/2022 25.50p 25.50p 25.50p 25.50p 0
28/10/2022 25.50p 25.50p 25.50p 25.50p 0
27/10/2022 25.50p 26.25p 25.50p 25.50p 14264
26/10/2022 25.50p 25.50p 25.50p 25.50p 0
25/10/2022 25.50p 25.50p 25.50p 25.50p 0
24/10/2022 25.50p 25.50p 25.50p 25.50p 0
21/10/2022 25.50p 25.50p 25.50p 25.50p 0
20/10/2022 25.50p 26.25p 25.50p 25.50p 294
19/10/2022 25.50p 25.50p 23.33p 25.50p 195
18/10/2022 25.50p 25.50p 25.50p 25.50p 0
17/10/2022 25.50p 25.50p 25.50p 25.50p 0
14/10/2022 25.50p 25.50p 25.50p 25.50p 0
13/10/2022 25.50p 25.50p 25.50p 25.50p 0
12/10/2022 25.50p 25.50p 25.50p 25.50p 0
11/10/2022 25.50p 26.25p 25.00p 25.50p 20038
10/10/2022 25.50p 25.50p 23.00p 25.50p 32000
07/10/2022 25.50p 25.50p 25.50p 25.50p 0
06/10/2022 25.50p 26.25p 23.33p 25.50p 253
05/10/2022 25.50p 26.00p 25.50p 25.50p 14
04/10/2022 25.50p 25.50p 25.50p 25.50p 0
03/10/2022 25.50p 26.00p 25.50p 25.50p 5000
30/09/2022 25.50p 26.25p 23.33p 25.50p 2030
29/09/2022 25.50p 25.50p 23.33p 25.50p 52
28/09/2022 27.50p 27.50p 25.00p 25.50p 22702
27/09/2022 27.50p 27.50p 27.50p 27.50p 0
26/09/2022 27.50p 27.50p 27.50p 27.50p 0
23/09/2022 27.50p 28.35p 27.50p 27.50p 273
22/09/2022 27.50p 27.50p 27.50p 27.50p 0
21/09/2022 27.50p 27.50p 27.50p 27.50p 0
20/09/2022 27.50p 27.50p 27.50p 27.50p 0
19/09/2022 27.50p 27.50p 27.50p 27.50p 0
16/09/2022 27.50p 27.50p 27.50p 27.50p 0
15/09/2022 27.50p 27.50p 27.50p 27.50p 0
14/09/2022 27.50p 27.50p 27.50p 27.50p 0
13/09/2022 27.50p 27.50p 27.50p 27.50p 0
12/09/2022 28.00p 28.00p 26.10p 27.50p 7000
09/09/2022 28.00p 28.00p 26.31p 28.00p 12000
08/09/2022 28.00p 28.00p 28.00p 28.00p 0
07/09/2022 28.00p 28.00p 26.01p 28.00p 600
06/09/2022 28.00p 28.00p 28.00p 28.00p 0
05/09/2022 28.00p 28.45p 28.00p 28.00p 52
02/09/2022 28.00p 28.00p 28.00p 28.00p 0
01/09/2022 28.50p 28.50p 28.00p 28.00p 0
31/08/2022 28.50p 28.50p 28.50p 28.50p 0
30/08/2022 28.50p 29.64p 28.50p 28.50p 2467
29/08/2022 28.50p 28.50p 28.50p 28.50p 0
26/08/2022 28.50p 28.50p 28.50p 28.50p 0
25/08/2022 28.00p 28.50p 28.00p 28.50p 0
24/08/2022 28.50p 28.50p 28.50p 28.50p 0
23/08/2022 28.50p 28.50p 27.12p 28.50p 7776
22/08/2022 28.50p 28.50p 28.50p 28.50p 0
19/08/2022 29.00p 29.00p 28.36p 28.50p 20000
18/08/2022 28.00p 29.00p 28.00p 29.00p 0
17/08/2022 28.00p 29.80p 26.11p 28.00p 26000
16/08/2022 28.00p 29.91p 26.10p 28.00p 39750
15/08/2022 28.00p 28.00p 26.10p 28.00p 18
12/08/2022 28.00p 28.00p 28.00p 28.00p 0
11/08/2022 28.00p 28.00p 27.11p 28.00p 20000
10/08/2022 28.00p 28.00p 28.00p 28.00p 0
09/08/2022 28.00p 28.00p 28.00p 28.00p 0
08/08/2022 28.00p 28.00p 28.00p 28.00p 0
05/08/2022 27.00p 28.00p 26.76p 28.00p 16006
04/08/2022 27.00p 27.00p 27.00p 27.00p 0
03/08/2022 27.00p 27.00p 26.51p 27.00p 882
02/08/2022 27.00p 27.00p 27.00p 27.00p 0
01/08/2022 26.50p 27.34p 26.50p 27.00p 21500
29/07/2022 26.50p 26.50p 26.50p 26.50p 0
28/07/2022 26.50p 26.67p 25.00p 26.50p 118865
27/07/2022 27.50p 27.50p 25.41p 27.50p 4803
26/07/2022 27.50p 27.50p 25.41p 27.50p 500
25/07/2022 27.50p 27.50p 27.50p 27.50p 0
22/07/2022 27.50p 27.50p 27.50p 27.50p 0
21/07/2022 27.50p 27.50p 27.50p 27.50p 0
20/07/2022 27.50p 27.50p 27.50p 27.50p 0
19/07/2022 27.50p 27.50p 27.50p 27.50p 0
18/07/2022 27.50p 27.50p 27.50p 27.50p 0
15/07/2022 27.50p 27.50p 27.50p 27.50p 0
14/07/2022 27.50p 27.50p 27.50p 27.50p 0

*Close Price adjusted for both dividends and splits