AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
13/07/2022 27.50p 27.50p 27.50p 27.50p 0
12/07/2022 27.50p 27.50p 27.50p 27.50p 0
11/07/2022 27.50p 27.50p 27.50p 27.50p 0
08/07/2022 27.50p 27.50p 27.50p 27.50p 0
07/07/2022 27.50p 27.78p 27.50p 27.50p 14374
06/07/2022 27.50p 27.78p 27.50p 27.50p 17974
05/07/2022 27.50p 27.50p 27.50p 27.50p 0
04/07/2022 27.50p 27.50p 27.50p 27.50p 0
01/07/2022 27.50p 27.50p 27.50p 27.50p 0
30/06/2022 27.50p 27.50p 25.31p 27.50p 20000
29/06/2022 27.50p 27.50p 25.00p 27.50p 2770
28/06/2022 28.00p 28.00p 27.50p 27.50p 0
27/06/2022 28.00p 28.00p 26.48p 28.00p 10010
24/06/2022 28.00p 28.00p 28.00p 28.00p 0
23/06/2022 28.00p 28.00p 28.00p 28.00p 0
22/06/2022 28.00p 28.00p 28.00p 28.00p 0
21/06/2022 28.00p 28.00p 28.00p 28.00p 0
20/06/2022 28.50p 28.50p 26.48p 28.00p 12541
17/06/2022 28.50p 28.50p 27.11p 28.50p 7500
16/06/2022 28.50p 28.50p 27.01p 28.50p 12
15/06/2022 28.50p 28.50p 27.00p 28.50p 70005
14/06/2022 28.50p 28.50p 28.50p 28.50p 0
13/06/2022 28.50p 29.37p 28.50p 28.50p 524
10/06/2022 28.50p 28.50p 28.50p 28.50p 0
09/06/2022 28.50p 28.50p 28.50p 28.50p 0
08/06/2022 28.50p 28.50p 27.00p 28.50p 71524
07/06/2022 28.00p 29.91p 28.00p 28.50p 33394
06/06/2022 28.00p 28.64p 26.25p 28.00p 68153
03/06/2022 28.00p 29.00p 28.00p 28.00p 5000
02/06/2022 28.00p 29.00p 28.00p 28.00p 5000
01/06/2022 28.00p 29.00p 28.00p 28.00p 5000
31/05/2022 28.00p 28.76p 28.00p 28.00p 111
30/05/2022 28.00p 28.50p 28.00p 28.00p 34982
27/05/2022 28.00p 28.50p 28.00p 28.00p 163
26/05/2022 28.00p 28.50p 27.00p 28.00p 6453
25/05/2022 28.50p 28.50p 28.00p 28.00p 0
24/05/2022 28.50p 28.50p 28.40p 28.50p 10000
23/05/2022 28.50p 28.50p 26.36p 28.50p 8680
20/05/2022 28.50p 28.50p 28.50p 28.50p 0

*Close Price adjusted for both dividends and splits