AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/03/2020 25.50p 26.75p 20.11p 21.50p 61500
20/03/2020 25.50p 26.00p 24.01p 26.00p 30179
19/03/2020 27.00p 27.00p 24.00p 25.50p 8600
18/03/2020 29.00p 29.00p 27.00p 27.00p 8420
17/03/2020 30.50p 30.50p 28.50p 29.00p 5000
16/03/2020 35.00p 35.00p 28.00p 29.50p 41291
13/03/2020 35.50p 35.50p 35.50p 35.50p 0
12/03/2020 36.50p 36.50p 35.50p 35.50p 12000
11/03/2020 36.50p 37.19p 36.50p 36.50p 2000
10/03/2020 36.50p 36.50p 35.13p 36.50p 1510
09/03/2020 37.00p 37.49p 35.10p 36.50p 14124
06/03/2020 39.00p 39.00p 37.00p 38.00p 26550
05/03/2020 39.00p 44.00p 38.15p 39.00p 99977
04/03/2020 38.50p 38.50p 37.51p 38.50p 11000
03/03/2020 38.50p 39.49p 38.50p 38.50p 2512
02/03/2020 38.50p 38.70p 38.50p 38.50p 10000
28/02/2020 40.00p 40.00p 38.50p 38.50p 48786
27/02/2020 41.50p 42.00p 41.00p 41.00p 26000
26/02/2020 42.00p 42.00p 40.21p 42.00p 18010
25/02/2020 42.00p 42.00p 41.81p 42.00p 1343
24/02/2020 42.50p 42.50p 41.78p 42.00p 11750
21/02/2020 42.00p 43.50p 42.00p 42.50p 19076
20/02/2020 41.00p 42.85p 41.00p 42.00p 21000
19/02/2020 41.00p 41.00p 41.00p 41.00p 0
18/02/2020 41.00p 41.00p 41.00p 41.00p 0
17/02/2020 41.00p 41.49p 41.00p 41.00p 7500
14/02/2020 43.00p 43.00p 40.50p 41.00p 37466
13/02/2020 43.00p 43.00p 43.00p 43.00p 0
12/02/2020 43.00p 43.49p 41.75p 43.00p 8023
11/02/2020 43.00p 43.00p 41.75p 43.00p 400
10/02/2020 43.00p 43.00p 43.00p 43.00p 0
07/02/2020 43.00p 43.60p 42.40p 43.00p 6894
06/02/2020 43.00p 44.00p 43.00p 43.00p 1343
05/02/2020 43.00p 43.00p 43.00p 43.00p 0
04/02/2020 43.00p 43.00p 43.00p 43.00p 0
03/02/2020 43.00p 43.00p 42.25p 43.00p 10000
31/01/2020 43.50p 44.49p 42.15p 43.00p 19550
30/01/2020 43.50p 43.50p 42.21p 43.50p 28529
29/01/2020 43.50p 43.50p 43.11p 43.50p 143
28/01/2020 43.50p 43.50p 43.50p 43.50p 0
27/01/2020 43.50p 43.50p 43.50p 43.50p 40000
24/01/2020 43.50p 44.85p 42.20p 43.50p 10402
23/01/2020 43.50p 43.50p 42.50p 43.50p 6000
22/01/2020 43.50p 44.95p 42.50p 43.50p 7612
21/01/2020 43.50p 43.50p 42.20p 43.50p 2000
20/01/2020 43.50p 43.50p 43.50p 43.50p 0
17/01/2020 43.00p 44.99p 42.32p 43.50p 19352
16/01/2020 44.50p 44.50p 42.32p 43.00p 16263
15/01/2020 45.50p 45.50p 43.00p 44.50p 34537
14/01/2020 45.50p 46.74p 44.86p 45.50p 24468
13/01/2020 45.50p 45.50p 44.85p 45.50p 6600
10/01/2020 45.50p 46.99p 44.85p 45.50p 5250
09/01/2020 45.00p 46.75p 44.70p 45.50p 23536
08/01/2020 45.00p 45.00p 45.00p 45.00p 0
07/01/2020 45.00p 46.00p 45.00p 45.00p 313
06/01/2020 45.00p 45.00p 43.77p 45.00p 2464
03/01/2020 45.00p 45.00p 45.00p 45.00p 0
02/01/2020 45.00p 46.99p 43.60p 45.00p 13131
01/01/2020 45.00p 46.99p 43.77p 45.00p 11611
31/12/2019 45.00p 46.99p 43.77p 45.00p 11611
30/12/2019 46.00p 46.26p 45.00p 45.00p 6863
27/12/2019 42.00p 46.50p 42.00p 46.00p 38500
26/12/2019 42.00p 42.00p 42.00p 42.00p 0
25/12/2019 42.00p 42.00p 42.00p 42.00p 0
24/12/2019 42.00p 42.00p 42.00p 42.00p 0
23/12/2019 42.00p 42.00p 40.55p 42.00p 2931
20/12/2019 42.00p 43.00p 40.55p 42.00p 2576
19/12/2019 42.00p 42.00p 42.00p 42.00p 0
18/12/2019 41.50p 42.00p 41.50p 42.00p 0
17/12/2019 39.50p 41.50p 39.00p 41.50p 31557
16/12/2019 39.00p 41.00p 39.00p 39.50p 11551
13/12/2019 37.50p 39.90p 37.50p 39.00p 45560
12/12/2019 37.00p 37.00p 37.00p 37.00p 0
11/12/2019 37.00p 37.89p 36.00p 37.00p 11884
10/12/2019 37.50p 38.74p 37.00p 37.00p 22000
09/12/2019 39.50p 39.89p 37.50p 37.50p 40991
06/12/2019 40.50p 40.50p 39.05p 39.50p 13510
05/12/2019 40.50p 41.89p 40.50p 40.50p 500
04/12/2019 40.00p 40.74p 39.21p 40.50p 25000
03/12/2019 40.00p 40.00p 40.00p 40.00p 0
02/12/2019 40.00p 40.00p 40.00p 40.00p 0
29/11/2019 39.50p 40.49p 39.50p 40.00p 16427
28/11/2019 39.50p 40.49p 38.31p 39.50p 11259
27/11/2019 40.50p 40.50p 39.00p 39.50p 10000
26/11/2019 40.50p 41.00p 39.31p 40.50p 21575
25/11/2019 40.00p 41.00p 40.00p 40.50p 6585
22/11/2019 39.50p 40.49p 38.99p 40.00p 32317
21/11/2019 40.50p 41.00p 38.51p 39.50p 35736
20/11/2019 42.50p 42.50p 40.50p 40.50p 550
19/11/2019 42.50p 43.00p 41.31p 42.50p 11343
18/11/2019 42.50p 42.50p 42.50p 42.50p 0
15/11/2019 43.00p 43.25p 41.31p 42.50p 4800
14/11/2019 43.00p 43.00p 42.00p 43.00p 8648
13/11/2019 43.00p 43.00p 43.00p 43.00p 0
12/11/2019 43.00p 43.49p 43.00p 43.00p 2201
11/11/2019 43.50p 43.50p 42.11p 43.00p 5630
08/11/2019 44.50p 44.50p 43.00p 43.50p 2833
07/11/2019 45.00p 45.00p 43.00p 44.50p 7500
06/11/2019 45.00p 45.00p 43.11p 45.00p 6624
05/11/2019 45.00p 45.96p 45.00p 45.00p 2130
04/11/2019 45.00p 45.00p 45.00p 45.00p 0
01/11/2019 44.50p 45.96p 44.50p 45.00p 7500
31/10/2019 44.50p 44.50p 43.50p 44.50p 1000
30/10/2019 45.00p 45.96p 43.32p 44.50p 20500
29/10/2019 43.00p 45.00p 42.65p 45.00p 34917
28/10/2019 43.00p 44.80p 42.21p 43.00p 3418
25/10/2019 42.00p 44.80p 42.00p 43.00p 8233
24/10/2019 42.00p 42.99p 42.00p 42.00p 1816
23/10/2019 42.00p 42.00p 42.00p 42.00p 0
22/10/2019 42.00p 42.30p 42.00p 42.00p 10000
21/10/2019 42.00p 42.00p 42.00p 42.00p 20000
18/10/2019 42.00p 42.00p 42.00p 42.00p 0
17/10/2019 42.50p 42.50p 41.00p 42.00p 11863
16/10/2019 42.50p 42.50p 42.50p 42.50p 0
15/10/2019 42.50p 43.45p 42.50p 42.50p 4591
14/10/2019 42.00p 42.50p 41.35p 42.50p 6755
11/10/2019 39.50p 43.00p 39.50p 42.00p 62137
10/10/2019 39.50p 39.50p 39.50p 39.50p 0
09/10/2019 40.50p 41.04p 39.50p 39.50p 1000
08/10/2019 41.00p 41.00p 40.50p 40.50p 20000
07/10/2019 41.50p 41.50p 40.01p 41.00p 12695
04/10/2019 43.00p 43.00p 40.01p 41.50p 20051
03/10/2019 44.00p 44.00p 43.00p 43.00p 0
02/10/2019 44.00p 44.00p 44.00p 44.00p 0
01/10/2019 44.00p 44.00p 44.00p 44.00p 0
30/09/2019 44.50p 44.50p 43.30p 44.00p 10607
27/09/2019 44.50p 44.50p 44.50p 44.50p 0
26/09/2019 44.50p 45.70p 43.55p 44.50p 26000
25/09/2019 41.50p 44.50p 40.10p 44.50p 40600
24/09/2019 41.50p 42.25p 41.50p 41.50p 11834
23/09/2019 41.50p 41.50p 41.50p 41.50p 0
20/09/2019 41.50p 42.50p 40.03p 41.50p 15085
19/09/2019 41.50p 42.77p 41.50p 41.50p 1753
18/09/2019 43.00p 43.50p 40.21p 42.00p 33815
17/09/2019 43.00p 43.00p 43.00p 43.00p 0
16/09/2019 43.00p 43.00p 42.00p 43.00p 8496
13/09/2019 43.00p 43.00p 43.00p 43.00p 0
12/09/2019 43.00p 43.99p 43.00p 43.00p 3398
11/09/2019 43.00p 43.00p 43.00p 43.00p 0
10/09/2019 43.00p 43.00p 42.10p 43.00p 6032
09/09/2019 43.00p 43.99p 42.10p 43.00p 6757
06/09/2019 41.50p 43.00p 40.00p 43.00p 17273
05/09/2019 41.50p 42.89p 41.50p 41.50p 4712
04/09/2019 39.50p 41.89p 39.20p 41.50p 18927
03/09/2019 40.50p 40.50p 39.15p 39.50p 39873
02/09/2019 41.00p 41.64p 39.50p 40.50p 4241
30/08/2019 41.00p 41.00p 41.00p 41.00p 22105
29/08/2019 41.00p 42.00p 40.05p 41.00p 7526
28/08/2019 41.00p 41.00p 40.51p 41.00p 9105
27/08/2019 41.00p 41.90p 41.00p 41.00p 5000
23/08/2019 42.50p 43.22p 40.00p 40.50p 97364
22/08/2019 42.50p 43.70p 41.50p 42.50p 1056
21/08/2019 43.00p 43.00p 41.50p 42.50p 2000
20/08/2019 43.00p 43.00p 41.21p 43.00p 29687
19/08/2019 44.00p 44.20p 43.00p 43.00p 20000
16/08/2019 44.00p 44.00p 43.00p 44.00p 10752
15/08/2019 45.50p 45.50p 42.10p 44.00p 13500
14/08/2019 45.50p 45.50p 44.65p 45.50p 15522
13/08/2019 45.50p 46.49p 44.00p 45.50p 2515
12/08/2019 46.50p 46.50p 44.65p 45.50p 19500
09/08/2019 46.50p 46.50p 46.00p 46.50p 0
08/08/2019 46.00p 47.00p 44.15p 46.00p 16040
07/08/2019 44.00p 46.00p 44.00p 46.00p 20526
06/08/2019 44.00p 44.00p 43.70p 44.00p 3934
05/08/2019 41.50p 44.85p 41.50p 44.50p 55983
02/08/2019 46.50p 46.50p 38.21p 41.50p 346925
01/08/2019 51.00p 52.00p 51.00p 51.00p 230
31/07/2019 51.00p 51.00p 51.00p 51.00p 0
30/07/2019 52.50p 52.50p 50.06p 51.00p 27050
29/07/2019 52.50p 53.40p 52.50p 52.50p 7029
26/07/2019 54.00p 54.00p 52.10p 52.50p 17323
25/07/2019 54.00p 55.80p 54.00p 54.00p 140
24/07/2019 54.00p 55.80p 54.00p 54.00p 3500
23/07/2019 54.00p 55.90p 53.75p 54.00p 8462
22/07/2019 53.50p 56.00p 53.50p 54.00p 2876
19/07/2019 53.00p 53.50p 53.00p 53.50p 0
18/07/2019 54.00p 54.00p 52.10p 53.00p 5759
17/07/2019 54.00p 55.90p 54.00p 54.00p 4452
16/07/2019 52.50p 55.00p 52.50p 54.00p 19517
15/07/2019 50.00p 52.50p 49.90p 52.50p 30200
12/07/2019 50.50p 50.50p 49.10p 50.00p 12061
11/07/2019 50.50p 50.50p 50.37p 50.50p 3000
10/07/2019 49.50p 50.50p 49.10p 50.50p 19155
09/07/2019 50.50p 50.50p 49.10p 50.50p 36392
08/07/2019 51.50p 51.90p 48.25p 50.50p 77003
05/07/2019 52.50p 53.00p 50.25p 51.50p 34413
04/07/2019 52.50p 53.15p 50.01p 52.50p 1413
03/07/2019 52.00p 53.40p 50.13p 52.50p 40833
02/07/2019 55.50p 55.50p 51.00p 52.00p 33672
01/07/2019 56.50p 56.50p 50.20p 55.50p 133943
28/06/2019 56.50p 57.45p 54.21p 56.50p 16517
27/06/2019 60.00p 60.00p 49.25p 56.50p 418069
26/06/2019 75.50p 77.38p 75.50p 76.50p 6000
25/06/2019 74.50p 78.90p 73.50p 75.50p 32369
24/06/2019 70.50p 75.75p 70.50p 74.50p 43369
21/06/2019 70.50p 72.00p 70.50p 70.50p 8333
20/06/2019 72.50p 72.90p 68.84p 70.50p 35871
19/06/2019 72.50p 72.50p 70.01p 72.50p 20353
18/06/2019 72.50p 73.30p 72.50p 72.50p 4000
17/06/2019 72.50p 72.50p 70.25p 72.50p 21047

*Close Price adjusted for both dividends and splits