AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/12/2020 33.00p 33.00p 30.00p 32.00p 12174
28/12/2020 33.00p 33.00p 33.00p 33.00p 0
25/12/2020 33.00p 33.00p 33.00p 33.00p 0
24/12/2020 33.00p 33.00p 33.00p 33.00p 0
23/12/2020 33.00p 33.00p 31.50p 33.00p 5000
22/12/2020 33.00p 33.00p 33.00p 33.00p 0
21/12/2020 33.00p 33.00p 33.00p 33.00p 0
18/12/2020 33.00p 33.00p 33.00p 33.00p 0
17/12/2020 33.00p 34.45p 31.50p 33.00p 15
16/12/2020 33.00p 33.00p 33.00p 33.00p 0
15/12/2020 33.00p 33.00p 31.01p 33.00p 5500
14/12/2020 33.00p 34.00p 33.00p 33.00p 15
11/12/2020 33.00p 34.20p 33.00p 33.00p 5
10/12/2020 33.00p 33.00p 31.14p 33.00p 11705
09/12/2020 33.50p 33.50p 33.00p 33.00p 0
08/12/2020 34.00p 34.00p 32.50p 33.50p 10000
07/12/2020 34.00p 34.00p 32.50p 34.00p 6944
04/12/2020 34.00p 34.00p 34.00p 34.00p 0
03/12/2020 34.00p 34.00p 32.00p 34.00p 300
02/12/2020 34.00p 34.00p 32.61p 34.00p 5000
01/12/2020 34.00p 34.00p 34.00p 34.00p 0
30/11/2020 34.00p 34.00p 34.00p 34.00p 0
27/11/2020 34.00p 37.00p 32.00p 34.00p 13360
26/11/2020 29.50p 35.99p 29.50p 34.00p 51550
25/11/2020 28.00p 30.00p 27.11p 29.00p 11581
24/11/2020 27.00p 29.00p 27.00p 28.00p 5000
23/11/2020 27.00p 27.90p 27.00p 27.00p 30362
20/11/2020 27.00p 27.00p 27.00p 27.00p 0
19/11/2020 27.00p 27.00p 27.00p 27.00p 0
18/11/2020 27.00p 27.00p 27.00p 27.00p 0
17/11/2020 27.00p 27.00p 27.00p 27.00p 0
16/11/2020 27.00p 28.00p 27.00p 27.00p 7
13/11/2020 27.00p 27.00p 27.00p 27.00p 0
12/11/2020 27.00p 27.00p 27.00p 27.00p 0
10/11/2020 27.00p 28.65p 27.00p 27.00p 3818
09/11/2020 27.00p 28.92p 27.00p 27.00p 5385
06/11/2020 27.00p 27.00p 27.00p 27.00p 50000
05/11/2020 27.00p 27.00p 27.00p 27.00p 0
04/11/2020 27.00p 27.00p 27.00p 27.00p 0
03/11/2020 27.00p 29.00p 27.00p 27.00p 3290
02/11/2020 27.00p 28.90p 27.00p 27.00p 17280
30/10/2020 27.00p 27.00p 25.86p 27.00p 2102
29/10/2020 27.00p 27.00p 27.00p 27.00p 0
28/10/2020 27.00p 27.00p 27.00p 27.00p 0
27/10/2020 27.00p 27.00p 27.00p 27.00p 0
26/10/2020 27.00p 28.90p 27.00p 27.00p 2500
23/10/2020 27.00p 27.00p 26.10p 27.00p 5158
22/10/2020 27.00p 28.92p 25.86p 27.00p 690
21/10/2020 27.00p 28.74p 26.00p 27.00p 20496
20/10/2020 27.00p 27.00p 27.00p 27.00p 0
19/10/2020 27.00p 27.00p 27.00p 27.00p 0
16/10/2020 27.00p 27.00p 27.00p 27.00p 0
15/10/2020 27.00p 27.00p 25.93p 27.00p 3500
14/10/2020 27.00p 27.00p 25.86p 27.00p 4200
13/10/2020 27.00p 27.00p 27.00p 27.00p 0
12/10/2020 27.00p 27.00p 27.00p 27.00p 0
09/10/2020 27.00p 28.80p 27.00p 27.00p 4361
08/10/2020 27.00p 29.00p 25.50p 27.00p 16310
07/10/2020 27.00p 27.00p 25.86p 27.00p 29000
06/10/2020 27.00p 27.00p 27.00p 27.00p 0
05/10/2020 27.00p 27.00p 27.00p 27.00p 50000
02/10/2020 27.00p 27.00p 25.55p 27.00p 10000
01/10/2020 27.00p 27.00p 25.55p 27.00p 4005
30/09/2020 27.00p 27.34p 27.00p 27.00p 438
29/09/2020 27.00p 27.00p 25.41p 27.00p 14296
28/09/2020 26.50p 27.25p 25.30p 27.00p 20000
25/09/2020 26.50p 27.25p 26.50p 26.50p 1791
24/09/2020 26.50p 26.50p 26.50p 26.50p 0
23/09/2020 26.50p 26.50p 25.51p 26.50p 20000
22/09/2020 26.50p 26.50p 25.51p 26.50p 2984
21/09/2020 27.00p 28.00p 25.48p 26.50p 11428
18/09/2020 25.50p 28.00p 25.50p 27.00p 40565
17/09/2020 25.50p 26.00p 25.50p 25.50p 0
16/09/2020 26.00p 26.00p 25.11p 26.00p 135
15/09/2020 26.00p 26.00p 25.11p 26.00p 13234
14/09/2020 26.00p 26.00p 25.11p 26.00p 9735
11/09/2020 26.00p 26.00p 25.10p 26.00p 8186
10/09/2020 26.00p 26.00p 26.00p 26.00p 0
09/09/2020 26.00p 26.00p 26.00p 26.00p 0
08/09/2020 26.00p 26.00p 26.00p 26.00p 0
07/09/2020 26.00p 26.00p 26.00p 26.00p 0
04/09/2020 26.00p 26.00p 26.00p 26.00p 0
03/09/2020 26.00p 26.00p 26.00p 26.00p 0
02/09/2020 26.00p 26.40p 26.00p 26.00p 3692
01/09/2020 26.00p 26.40p 26.00p 26.00p 1386
31/08/2020 26.50p 26.50p 25.00p 26.00p 12500
28/08/2020 26.50p 26.50p 25.00p 26.00p 12500
27/08/2020 26.50p 26.50p 26.50p 26.50p 0
26/08/2020 26.50p 26.50p 26.50p 26.50p 0
25/08/2020 26.50p 26.50p 25.01p 26.50p 523
24/08/2020 26.50p 26.90p 25.15p 26.50p 19332
21/08/2020 26.50p 26.50p 26.50p 26.50p 0
20/08/2020 26.50p 26.50p 26.50p 26.50p 0
19/08/2020 26.50p 26.50p 25.36p 26.50p 24733
18/08/2020 26.50p 26.50p 26.50p 26.50p 0
17/08/2020 26.50p 27.85p 26.50p 26.50p 10000
14/08/2020 26.50p 26.50p 26.50p 26.50p 0
13/08/2020 26.50p 26.50p 26.50p 26.50p 27500
12/08/2020 26.50p 26.50p 26.50p 26.50p 0
11/08/2020 26.50p 26.50p 26.17p 26.50p 2774
10/08/2020 26.50p 26.50p 26.50p 26.50p 0
07/08/2020 26.50p 26.50p 26.50p 26.50p 0
06/08/2020 26.50p 26.50p 26.50p 26.50p 0
05/08/2020 26.50p 26.50p 26.50p 26.50p 0
04/08/2020 27.00p 27.00p 26.24p 26.50p 5000
03/08/2020 26.50p 27.90p 26.11p 27.00p 30000
31/07/2020 26.50p 26.50p 26.50p 26.50p 0
30/07/2020 24.50p 27.90p 24.50p 26.50p 5000
29/07/2020 27.00p 27.00p 27.00p 27.00p 0
28/07/2020 27.00p 27.49p 26.11p 27.00p 10490
27/07/2020 28.50p 28.50p 26.10p 27.00p 16565
24/07/2020 29.00p 29.00p 26.00p 28.50p 11568
23/07/2020 29.00p 29.39p 29.00p 29.00p 6777
22/07/2020 30.00p 30.00p 28.10p 29.00p 34611
21/07/2020 29.50p 30.00p 28.35p 30.00p 28098
20/07/2020 31.00p 31.59p 29.50p 29.50p 68
17/07/2020 31.00p 31.00p 31.00p 31.00p 0
16/07/2020 31.00p 31.00p 31.00p 31.00p 0
15/07/2020 31.00p 31.00p 31.00p 31.00p 0
14/07/2020 31.00p 31.00p 31.00p 31.00p 0
13/07/2020 31.00p 31.00p 31.00p 31.00p 0
10/07/2020 31.00p 31.00p 30.14p 31.00p 12000
09/07/2020 31.00p 31.74p 30.36p 31.00p 27790
08/07/2020 31.00p 31.00p 31.00p 31.00p 0
07/07/2020 31.00p 31.00p 31.00p 31.00p 0
06/07/2020 31.00p 31.90p 31.00p 31.00p 18144
03/07/2020 31.00p 31.00p 31.00p 31.00p 0
02/07/2020 31.00p 31.00p 30.30p 31.00p 7679
01/07/2020 31.00p 31.89p 30.30p 31.00p 9904
30/06/2020 32.00p 32.00p 30.00p 31.00p 20000
29/06/2020 32.00p 32.00p 32.00p 32.00p 0
26/06/2020 32.00p 32.00p 32.00p 32.00p 0
25/06/2020 32.00p 32.00p 30.11p 32.00p 1000
24/06/2020 32.00p 32.00p 32.00p 32.00p 0
23/06/2020 32.00p 32.00p 32.00p 32.00p 0
22/06/2020 32.00p 32.49p 30.11p 32.00p 9815
19/06/2020 32.00p 32.00p 32.00p 32.00p 0
18/06/2020 32.00p 32.49p 32.00p 32.00p 10000
17/06/2020 32.00p 32.00p 32.00p 32.00p 0
16/06/2020 32.00p 32.00p 32.00p 32.00p 0
15/06/2020 32.00p 32.50p 32.00p 32.00p 0
12/06/2020 32.50p 32.50p 32.50p 32.50p 0
11/06/2020 32.50p 32.50p 31.00p 32.50p 12897
10/06/2020 32.50p 32.50p 32.11p 32.50p 183
09/06/2020 33.00p 33.55p 32.10p 32.50p 25381
08/06/2020 32.00p 34.60p 32.00p 33.00p 18411
05/06/2020 31.00p 32.90p 30.51p 32.00p 18350
04/06/2020 31.00p 32.00p 31.00p 31.00p 200
03/06/2020 31.00p 33.00p 30.21p 31.00p 13665
02/06/2020 31.00p 32.00p 31.00p 31.00p 200
01/06/2020 31.00p 31.00p 31.00p 31.00p 0
29/05/2020 29.00p 32.00p 29.00p 31.00p 12085
28/05/2020 29.00p 29.00p 29.00p 29.00p 0
27/05/2020 29.00p 29.00p 29.00p 29.00p 0
26/05/2020 29.00p 29.00p 29.00p 29.00p 0
25/05/2020 29.00p 30.00p 29.00p 29.00p 300
22/05/2020 29.00p 30.00p 29.00p 29.00p 300
21/05/2020 29.00p 29.00p 29.00p 29.00p 0
20/05/2020 29.00p 30.00p 29.00p 29.00p 2960
19/05/2020 29.00p 29.00p 29.00p 29.00p 0
18/05/2020 29.00p 29.00p 29.00p 29.00p 0
15/05/2020 29.00p 29.99p 29.00p 29.00p 16
14/05/2020 29.00p 29.00p 28.12p 29.00p 100
13/05/2020 29.00p 29.99p 29.00p 29.00p 10000
12/05/2020 29.00p 29.00p 29.00p 29.00p 0
11/05/2020 29.00p 29.99p 29.00p 29.00p 180
08/05/2020 29.00p 30.00p 29.00p 29.00p 1500
07/05/2020 29.00p 30.00p 29.00p 29.00p 1500
06/05/2020 26.50p 29.00p 26.50p 29.00p 14000
05/05/2020 26.00p 26.50p 25.55p 26.50p 2064
04/05/2020 26.00p 28.00p 24.21p 26.00p 24792
01/05/2020 26.00p 27.80p 24.21p 26.00p 3238
30/04/2020 25.00p 27.00p 23.11p 26.00p 12506
29/04/2020 25.00p 25.00p 25.00p 25.00p 0
28/04/2020 25.00p 26.79p 25.00p 25.00p 20000
27/04/2020 25.00p 26.00p 23.00p 25.00p 20648
24/04/2020 26.00p 26.26p 25.00p 25.00p 5000
23/04/2020 26.00p 26.26p 26.00p 26.00p 1869
22/04/2020 26.00p 26.00p 26.00p 26.00p 0
21/04/2020 26.00p 26.00p 25.10p 26.00p 10000
20/04/2020 27.00p 27.00p 25.00p 26.00p 20000
17/04/2020 27.00p 27.00p 27.00p 27.00p 0
16/04/2020 27.00p 27.00p 27.00p 27.00p 0
15/04/2020 28.50p 28.53p 27.00p 27.00p 8234
14/04/2020 28.50p 28.53p 28.50p 28.50p 1000
13/04/2020 27.00p 28.90p 27.00p 28.50p 3234
10/04/2020 27.00p 28.90p 27.00p 28.50p 3234
09/04/2020 27.00p 28.90p 27.00p 28.50p 3234
08/04/2020 27.50p 27.50p 25.00p 27.00p 20000
07/04/2020 27.00p 27.50p 27.00p 27.50p 0
06/04/2020 23.00p 27.00p 23.00p 27.00p 16000
03/04/2020 23.00p 23.00p 23.00p 23.00p 0
02/04/2020 23.00p 23.00p 21.51p 23.00p 4641
01/04/2020 23.00p 23.95p 22.00p 23.00p 47000
31/03/2020 23.00p 23.46p 23.00p 23.00p 4500
30/03/2020 23.50p 24.49p 21.10p 23.00p 90000
27/03/2020 23.00p 25.00p 22.50p 23.50p 19500
26/03/2020 19.50p 24.70p 19.15p 23.00p 22694
25/03/2020 20.00p 20.70p 18.11p 19.50p 59745
24/03/2020 21.50p 21.50p 19.00p 20.00p 37000

*Close Price adjusted for both dividends and splits