AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/10/2021 29.00p 30.00p 29.00p 29.50p 10000
04/10/2021 29.00p 29.99p 28.55p 29.00p 82781
01/10/2021 29.00p 29.00p 29.00p 29.00p 60000
30/09/2021 29.00p 29.88p 28.25p 29.00p 25773
29/09/2021 29.50p 29.50p 28.10p 29.00p 46734
28/09/2021 29.50p 29.50p 29.01p 29.50p 3000
27/09/2021 29.50p 29.50p 29.50p 29.50p 0
24/09/2021 29.50p 29.55p 29.50p 29.50p 26768
23/09/2021 29.50p 30.00p 29.50p 29.50p 1
22/09/2021 30.00p 31.00p 29.25p 29.50p 210000
21/09/2021 29.50p 30.49p 29.50p 30.00p 3256
20/09/2021 29.00p 30.49p 28.00p 29.50p 10845
17/09/2021 29.00p 30.49p 28.15p 29.00p 1606
16/09/2021 29.00p 31.00p 29.00p 29.00p 100
15/09/2021 29.00p 30.00p 28.10p 29.00p 22590
14/09/2021 28.50p 30.00p 27.96p 28.50p 13272
13/09/2021 29.50p 30.35p 28.11p 28.50p 117947
10/09/2021 32.50p 34.75p 28.86p 29.50p 433203
09/09/2021 32.50p 34.75p 30.01p 32.50p 3122
08/09/2021 32.00p 34.70p 32.00p 32.50p 605
07/09/2021 32.00p 32.44p 30.25p 32.00p 78310
06/09/2021 32.00p 32.44p 32.00p 32.00p 11134
03/09/2021 32.00p 32.00p 32.00p 32.00p 0
02/09/2021 32.00p 32.00p 32.00p 32.00p 0
01/09/2021 32.00p 32.00p 32.00p 32.00p 0
31/08/2021 32.00p 32.00p 30.31p 32.00p 10000
30/08/2021 32.00p 32.00p 32.00p 32.00p 0
27/08/2021 32.00p 32.00p 32.00p 32.00p 0
26/08/2021 32.50p 33.09p 30.00p 32.00p 7008
25/08/2021 32.50p 32.50p 32.50p 32.50p 0
24/08/2021 32.50p 32.50p 32.50p 32.50p 0
23/08/2021 32.50p 32.50p 30.31p 32.50p 3472
20/08/2021 32.50p 32.50p 30.25p 32.50p 306
19/08/2021 33.00p 33.18p 31.00p 32.50p 19834
18/08/2021 33.00p 33.00p 31.20p 33.00p 7670
17/08/2021 33.00p 33.22p 33.00p 33.00p 7955
16/08/2021 33.00p 33.00p 31.25p 33.00p 47500
13/08/2021 33.00p 33.00p 32.10p 33.00p 1000
12/08/2021 33.00p 33.00p 33.00p 33.00p 0
11/08/2021 33.00p 33.00p 33.00p 33.00p 0
10/08/2021 31.50p 33.92p 31.25p 33.00p 62618
09/08/2021 31.50p 31.50p 31.50p 31.50p 0
06/08/2021 31.50p 31.50p 31.50p 31.50p 0
05/08/2021 30.50p 31.78p 30.50p 31.50p 28117
04/08/2021 30.50p 31.78p 29.00p 30.50p 23058
03/08/2021 30.50p 31.81p 30.50p 30.50p 15995
02/08/2021 30.50p 30.50p 30.50p 30.50p 0
30/07/2021 29.50p 33.00p 29.00p 30.50p 277719
29/07/2021 34.50p 34.50p 34.50p 34.50p 0
28/07/2021 34.50p 36.88p 33.45p 34.50p 65489
27/07/2021 34.50p 36.88p 33.33p 34.50p 10080
26/07/2021 34.50p 36.88p 33.25p 34.50p 9221
23/07/2021 34.00p 36.75p 34.00p 34.50p 7500
22/07/2021 34.00p 34.00p 32.01p 34.00p 11374
21/07/2021 34.00p 34.00p 32.61p 34.00p 1278
20/07/2021 34.00p 35.90p 34.00p 34.00p 142
19/07/2021 35.00p 35.00p 33.58p 34.00p 75
16/07/2021 35.00p 35.00p 33.01p 35.00p 40543
15/07/2021 35.00p 35.00p 35.00p 35.00p 25000
14/07/2021 35.00p 35.00p 33.25p 35.00p 43000
13/07/2021 35.00p 36.90p 34.51p 35.00p 4013
12/07/2021 35.00p 35.00p 34.50p 35.00p 2997
09/07/2021 35.00p 36.90p 35.00p 35.00p 5
08/07/2021 35.00p 35.00p 35.00p 35.00p 0
07/07/2021 35.00p 36.60p 34.10p 35.00p 41744
06/07/2021 35.00p 36.39p 34.00p 35.00p 29000
05/07/2021 35.00p 36.49p 34.00p 35.00p 6960
02/07/2021 35.00p 35.00p 34.11p 35.00p 24000
01/07/2021 35.00p 35.00p 35.00p 35.00p 0
30/06/2021 35.00p 35.00p 35.00p 35.00p 0
29/06/2021 35.00p 35.00p 35.00p 35.00p 0
28/06/2021 35.00p 35.00p 34.11p 35.00p 4000
25/06/2021 35.00p 35.00p 34.00p 35.00p 4000
24/06/2021 33.50p 37.00p 33.50p 35.00p 35000
23/06/2021 33.50p 33.65p 33.50p 33.50p 38500
22/06/2021 33.50p 33.50p 33.50p 33.50p 0
21/06/2021 33.50p 33.88p 32.00p 33.50p 3614
18/06/2021 33.50p 33.50p 33.50p 33.50p 0
17/06/2021 33.50p 33.50p 33.50p 33.50p 0
16/06/2021 34.50p 34.50p 32.25p 33.50p 12482
15/06/2021 34.50p 34.50p 34.50p 34.50p 0
14/06/2021 34.50p 34.50p 34.50p 34.50p 0
11/06/2021 34.50p 34.50p 33.00p 34.50p 375
10/06/2021 34.50p 34.50p 32.00p 34.50p 50000
09/06/2021 34.50p 36.48p 32.61p 34.50p 2370
08/06/2021 34.50p 36.48p 34.50p 34.50p 13706
07/06/2021 34.50p 36.48p 32.61p 34.50p 23
04/06/2021 34.50p 36.45p 34.50p 34.50p 15958
03/06/2021 34.50p 34.50p 32.55p 34.50p 74
02/06/2021 34.50p 34.50p 32.55p 34.50p 3397
01/06/2021 34.50p 35.49p 34.50p 34.50p 9000
31/05/2021 34.50p 34.50p 34.50p 34.50p 0
28/05/2021 34.50p 34.50p 34.50p 34.50p 0
27/05/2021 34.50p 34.50p 34.50p 34.50p 0
26/05/2021 34.50p 36.00p 34.50p 34.50p 534
25/05/2021 34.50p 36.00p 34.50p 34.50p 2777
24/05/2021 34.50p 34.50p 32.00p 34.50p 57881
21/05/2021 34.50p 34.50p 32.80p 34.50p 9300
20/05/2021 34.50p 34.50p 34.50p 34.50p 0
19/05/2021 34.50p 34.50p 34.50p 34.50p 0
18/05/2021 34.50p 34.50p 33.10p 34.50p 24594
17/05/2021 34.50p 34.50p 34.50p 34.50p 0
14/05/2021 34.50p 34.50p 34.50p 34.50p 0
13/05/2021 34.50p 36.88p 33.22p 34.50p 31708
12/05/2021 34.50p 36.39p 34.50p 34.50p 25137
11/05/2021 34.50p 34.50p 33.11p 34.50p 2304
10/05/2021 34.50p 34.50p 34.50p 34.50p 0
07/05/2021 34.50p 36.39p 34.50p 34.50p 1543
06/05/2021 34.50p 36.49p 34.50p 34.50p 137
05/05/2021 34.50p 34.50p 34.50p 34.50p 0
04/05/2021 35.00p 37.00p 34.10p 34.50p 57247
03/05/2021 35.00p 35.00p 35.00p 35.00p 0
30/04/2021 35.00p 35.00p 35.00p 35.00p 0
29/04/2021 35.00p 35.00p 35.00p 35.00p 0
28/04/2021 35.00p 35.00p 35.00p 35.00p 0
27/04/2021 34.50p 36.99p 32.12p 35.00p 2027
26/04/2021 34.50p 36.88p 34.50p 34.50p 27
23/04/2021 36.00p 36.95p 33.31p 34.50p 16126
22/04/2021 33.50p 36.00p 33.50p 36.00p 8854
21/04/2021 31.00p 33.99p 31.00p 33.50p 36777
20/04/2021 30.50p 31.10p 30.50p 31.00p 50000
19/04/2021 30.00p 30.80p 30.00p 30.50p 9714
16/04/2021 30.00p 30.00p 30.00p 30.00p 0
15/04/2021 30.00p 30.00p 28.75p 30.00p 56
14/04/2021 30.00p 30.00p 30.00p 30.00p 0
13/04/2021 30.00p 31.90p 30.00p 30.00p 256
12/04/2021 30.00p 30.00p 29.89p 30.00p 62482
09/04/2021 30.50p 30.50p 28.01p 30.00p 8000
08/04/2021 31.50p 31.50p 30.00p 30.50p 24993
07/04/2021 31.50p 31.50p 31.48p 31.50p 3021
06/04/2021 32.50p 32.50p 31.50p 31.50p 56
05/04/2021 32.50p 32.50p 32.50p 32.50p 0
02/04/2021 32.50p 32.50p 32.50p 32.50p 0
01/04/2021 32.50p 32.50p 32.50p 32.50p 0
31/03/2021 32.50p 34.00p 32.50p 32.50p 93
30/03/2021 32.50p 34.90p 32.50p 32.50p 10000
29/03/2021 32.50p 32.50p 32.50p 32.50p 0
26/03/2021 32.50p 32.50p 32.50p 32.50p 0
25/03/2021 32.50p 34.25p 31.25p 32.50p 45208
24/03/2021 32.50p 33.28p 30.13p 32.50p 8391
23/03/2021 32.50p 32.50p 32.50p 32.50p 0
22/03/2021 32.50p 32.50p 31.00p 32.50p 13667
19/03/2021 32.00p 33.90p 32.00p 32.50p 11000
18/03/2021 32.00p 33.90p 30.10p 32.00p 3576
17/03/2021 30.00p 32.80p 29.76p 32.00p 52504
16/03/2021 30.00p 30.00p 28.10p 30.00p 2750
15/03/2021 30.00p 32.00p 29.71p 30.00p 5982
12/03/2021 30.00p 32.00p 28.10p 30.00p 13401
11/03/2021 30.00p 30.00p 29.51p 30.00p 614
10/03/2021 30.00p 30.00p 29.47p 30.00p 1792
09/03/2021 29.50p 31.87p 28.15p 30.00p 20825
08/03/2021 28.50p 30.99p 28.50p 29.50p 10162
05/03/2021 28.50p 30.00p 27.07p 28.50p 32
04/03/2021 26.50p 30.00p 26.50p 28.50p 23200
03/03/2021 28.00p 28.00p 26.10p 28.00p 33
02/03/2021 27.50p 28.00p 26.69p 28.00p 106238
01/03/2021 27.50p 27.50p 25.00p 27.50p 3620
26/02/2021 28.50p 30.00p 25.13p 27.50p 76
25/02/2021 28.00p 28.50p 28.00p 28.50p 0
24/02/2021 28.50p 29.93p 25.15p 28.00p 18719
23/02/2021 28.50p 29.00p 27.01p 28.50p 5170
22/02/2021 28.50p 29.93p 27.11p 28.50p 13515
19/02/2021 28.50p 29.49p 27.31p 28.50p 25193
18/02/2021 29.00p 29.00p 28.01p 28.50p 7496
17/02/2021 30.00p 30.00p 28.35p 29.00p 7000
16/02/2021 30.00p 30.00p 28.10p 30.00p 34
15/02/2021 30.00p 30.00p 30.00p 30.00p 0
12/02/2021 30.00p 30.00p 28.01p 30.00p 5507
11/02/2021 30.00p 30.00p 30.00p 30.00p 0
10/02/2021 30.00p 30.00p 30.00p 30.00p 0
09/02/2021 30.00p 30.00p 30.00p 30.00p 0
08/02/2021 28.00p 31.98p 28.00p 30.00p 17626
05/02/2021 27.50p 29.90p 26.55p 28.00p 4716
04/02/2021 27.50p 28.92p 26.20p 27.50p 2726
03/02/2021 27.50p 28.92p 26.55p 27.50p 3115
02/02/2021 27.50p 28.99p 26.20p 27.50p 6030
01/02/2021 27.50p 28.92p 27.50p 27.50p 614
29/01/2021 27.50p 27.50p 27.50p 27.50p 0
28/01/2021 27.50p 28.89p 27.50p 27.50p 15000
27/01/2021 27.00p 28.89p 26.01p 27.50p 18802
26/01/2021 27.00p 27.95p 26.00p 27.00p 14267
25/01/2021 29.00p 29.00p 27.00p 27.00p 28478
22/01/2021 29.00p 29.95p 29.00p 29.00p 10
21/01/2021 29.00p 29.95p 28.12p 29.00p 11413
20/01/2021 29.00p 29.99p 29.00p 29.00p 6909
19/01/2021 29.00p 29.49p 28.05p 29.00p 16923
18/01/2021 29.00p 29.00p 29.00p 29.00p 0
15/01/2021 29.00p 29.00p 29.00p 29.00p 0
14/01/2021 30.00p 30.00p 28.00p 29.00p 24114
13/01/2021 32.00p 32.00p 30.00p 30.00p 7949
12/01/2021 32.00p 32.00p 32.00p 32.00p 0
11/01/2021 32.00p 32.00p 32.00p 32.00p 0
08/01/2021 32.00p 33.90p 30.01p 32.00p 899
07/01/2021 32.00p 32.00p 31.11p 32.00p 11611
06/01/2021 32.00p 32.00p 32.00p 32.00p 0
05/01/2021 32.00p 32.00p 32.00p 32.00p 0
04/01/2021 32.00p 32.00p 31.00p 32.00p 2863
01/01/2021 32.00p 32.00p 32.00p 32.00p 0
31/12/2020 32.00p 32.00p 32.00p 32.00p 0
30/12/2020 32.00p 32.74p 32.00p 32.00p 16000

*Close Price adjusted for both dividends and splits