AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/06/2019 72.50p 73.49p 70.75p 72.50p 5567
13/06/2019 72.50p 72.50p 70.75p 72.50p 609
12/06/2019 70.00p 73.90p 70.00p 72.50p 31379
11/06/2019 68.50p 71.00p 68.50p 70.00p 1000
10/06/2019 68.50p 71.00p 68.00p 68.50p 4775
07/06/2019 67.50p 69.50p 65.75p 68.50p 16966
06/06/2019 69.50p 70.00p 67.50p 67.50p 4107
05/06/2019 69.50p 70.00p 67.31p 69.50p 11120
04/06/2019 69.50p 69.50p 69.50p 69.50p 0
03/06/2019 69.50p 71.19p 67.75p 69.50p 8000
31/05/2019 69.50p 69.50p 67.75p 69.50p 4320
30/05/2019 65.50p 71.86p 64.80p 69.50p 37253
29/05/2019 68.00p 68.45p 65.50p 65.50p 48322
28/05/2019 67.50p 69.49p 66.01p 68.00p 14885
24/05/2019 67.50p 71.49p 66.88p 67.50p 97343
23/05/2019 68.50p 69.49p 66.50p 67.50p 15138
22/05/2019 69.00p 73.90p 68.00p 68.50p 39165
21/05/2019 67.50p 70.00p 66.15p 69.00p 31269
20/05/2019 67.50p 67.70p 67.50p 67.50p 2000
17/05/2019 69.00p 70.50p 64.97p 70.50p 35466
16/05/2019 71.00p 71.10p 70.20p 71.00p 3300
15/05/2019 72.50p 72.90p 71.00p 71.00p 20619
14/05/2019 71.00p 73.74p 71.00p 72.50p 12700
13/05/2019 71.50p 74.90p 68.50p 71.00p 30299
10/05/2019 67.50p 77.55p 65.51p 71.50p 49332
09/05/2019 67.50p 67.50p 65.51p 67.50p 6940
08/05/2019 67.50p 68.95p 67.50p 67.50p 5168
07/05/2019 67.50p 67.50p 65.51p 67.50p 11732
03/05/2019 67.50p 67.50p 65.00p 67.50p 31475
02/05/2019 69.00p 69.00p 66.51p 67.50p 6566
01/05/2019 71.50p 71.50p 69.00p 69.00p 15929
30/04/2019 71.50p 73.45p 68.35p 71.50p 14000
29/04/2019 70.50p 73.00p 68.10p 71.50p 34572
26/04/2019 70.50p 70.61p 70.50p 70.50p 1000
25/04/2019 72.50p 73.00p 70.50p 70.50p 13794
24/04/2019 72.50p 72.50p 71.10p 72.50p 34525
23/04/2019 72.50p 72.50p 71.71p 72.50p 3952
18/04/2019 72.50p 74.98p 72.50p 72.50p 653
17/04/2019 71.50p 74.00p 71.50p 72.50p 1054
16/04/2019 72.50p 72.50p 70.02p 71.50p 588
15/04/2019 68.50p 73.76p 68.50p 72.50p 24254
12/04/2019 67.50p 69.49p 67.50p 68.50p 16443
11/04/2019 68.00p 70.50p 65.00p 67.50p 22430
10/04/2019 70.50p 70.50p 70.00p 70.00p 15262
09/04/2019 65.50p 71.50p 65.50p 70.50p 43965
08/04/2019 69.00p 69.00p 63.75p 65.50p 43217
05/04/2019 73.00p 73.83p 64.75p 69.00p 190829
04/04/2019 74.00p 74.00p 71.10p 73.00p 36477
03/04/2019 68.00p 76.00p 67.25p 73.50p 61748
02/04/2019 68.00p 68.00p 68.00p 68.00p 0
01/04/2019 67.00p 68.00p 67.00p 68.00p 0
29/03/2019 65.00p 67.40p 63.51p 67.00p 5634
28/03/2019 64.00p 66.44p 58.11p 65.00p 54484
27/03/2019 63.00p 64.00p 63.00p 64.00p 0
26/03/2019 65.50p 65.50p 61.00p 63.00p 17238
25/03/2019 66.00p 66.90p 64.11p 65.50p 12000
22/03/2019 66.00p 67.25p 66.00p 66.00p 669
21/03/2019 66.00p 66.00p 66.00p 66.00p 0
20/03/2019 66.00p 67.25p 66.00p 66.00p 2973
19/03/2019 65.50p 66.40p 63.00p 65.50p 13507
18/03/2019 68.00p 68.00p 63.51p 65.50p 25462
15/03/2019 68.00p 70.22p 68.00p 68.00p 11120
14/03/2019 66.50p 70.80p 65.05p 68.00p 27737
13/03/2019 66.50p 67.49p 65.32p 66.50p 10469
12/03/2019 71.00p 71.00p 65.31p 66.50p 14243
11/03/2019 71.00p 71.00p 68.25p 71.00p 12095
08/03/2019 67.50p 73.00p 66.40p 71.00p 18729
07/03/2019 77.00p 77.90p 66.11p 67.50p 166059
06/03/2019 75.50p 76.00p 73.31p 73.50p 12335
05/03/2019 77.00p 77.00p 70.30p 75.50p 84049
04/03/2019 74.00p 77.99p 74.00p 77.00p 42408
01/03/2019 74.00p 76.00p 73.81p 74.00p 17117
28/02/2019 72.00p 75.90p 70.65p 74.00p 15760
27/02/2019 69.00p 74.99p 69.00p 72.00p 68907
26/02/2019 69.00p 71.40p 69.00p 69.00p 14829
25/02/2019 67.50p 70.00p 66.36p 69.00p 14535
22/02/2019 67.50p 69.50p 67.50p 67.50p 12711
21/02/2019 66.00p 69.00p 65.50p 67.50p 49292
20/02/2019 64.50p 67.00p 63.00p 64.50p 5996
19/02/2019 64.50p 64.50p 63.51p 64.50p 10000
18/02/2019 64.50p 67.00p 64.50p 64.50p 2238
15/02/2019 64.50p 64.50p 64.50p 64.50p 0
14/02/2019 63.50p 66.00p 63.50p 64.50p 15406
13/02/2019 64.50p 66.00p 62.34p 63.50p 20360
12/02/2019 65.00p 65.00p 64.50p 64.50p 0
11/02/2019 66.00p 68.90p 62.11p 65.00p 17284
08/02/2019 66.00p 68.90p 63.88p 66.00p 57377
07/02/2019 66.00p 66.00p 66.00p 66.00p 20000
06/02/2019 66.50p 69.49p 66.00p 66.00p 29799
05/02/2019 65.50p 67.89p 65.50p 66.50p 32047
04/02/2019 60.00p 66.95p 60.00p 65.50p 181003
01/02/2019 58.00p 62.90p 58.00p 60.00p 38395
31/01/2019 56.50p 58.00p 56.50p 58.00p 12085
30/01/2019 56.50p 56.50p 56.50p 56.50p 0
29/01/2019 58.00p 58.00p 56.25p 56.50p 10727
28/01/2019 58.50p 58.50p 56.02p 58.00p 9911
25/01/2019 58.50p 58.50p 56.00p 58.50p 250
24/01/2019 58.50p 58.90p 56.00p 58.50p 16333
23/01/2019 58.50p 58.50p 58.50p 58.50p 0
22/01/2019 57.50p 58.90p 57.50p 58.50p 16109
21/01/2019 59.50p 59.50p 56.25p 57.50p 22314
18/01/2019 59.50p 59.50p 59.50p 59.50p 0
17/01/2019 60.00p 60.00p 57.31p 59.50p 15083
16/01/2019 60.00p 60.00p 57.31p 60.00p 3490
15/01/2019 60.00p 60.00p 58.31p 60.00p 10839
14/01/2019 60.50p 60.50p 60.00p 60.00p 0
11/01/2019 59.50p 60.90p 59.50p 60.50p 8783
10/01/2019 59.50p 59.50p 59.50p 59.50p 0
09/01/2019 59.50p 59.50p 57.21p 59.50p 5864
08/01/2019 59.50p 59.50p 59.50p 59.50p 0
07/01/2019 60.50p 60.50p 59.50p 59.50p 25000
04/01/2019 60.00p 63.49p 60.00p 60.50p 22862
03/01/2019 57.50p 62.00p 57.50p 60.00p 33755
02/01/2019 60.50p 60.50p 57.02p 57.50p 24100
31/12/2018 60.50p 60.50p 58.55p 60.50p 13754
28/12/2018 60.50p 60.50p 60.50p 60.50p 6626
27/12/2018 56.00p 61.00p 56.00p 60.50p 21537
24/12/2018 56.00p 58.00p 55.50p 56.00p 4779
21/12/2018 56.00p 58.00p 56.00p 56.00p 10000
20/12/2018 56.00p 57.90p 55.10p 56.00p 12413
19/12/2018 55.00p 56.00p 55.00p 56.00p 5000
18/12/2018 55.50p 55.50p 52.00p 55.00p 6975
17/12/2018 55.50p 55.50p 55.50p 55.50p 0
14/12/2018 56.50p 56.90p 55.50p 55.50p 24098
13/12/2018 57.00p 57.00p 56.50p 56.50p 1500
12/12/2018 50.00p 57.98p 47.00p 57.00p 174631
11/12/2018 51.00p 53.39p 48.61p 50.00p 15917
10/12/2018 52.00p 53.39p 50.72p 51.00p 22509
07/12/2018 52.00p 54.00p 52.00p 52.00p 1659
06/12/2018 53.00p 53.49p 52.00p 52.00p 19033
05/12/2018 53.00p 53.01p 52.55p 53.00p 5100
04/12/2018 53.00p 55.00p 53.00p 53.00p 0
03/12/2018 56.50p 56.50p 53.00p 53.00p 47600
30/11/2018 56.50p 57.00p 56.50p 56.50p 14112
29/11/2018 57.50p 58.90p 56.50p 56.50p 113
28/11/2018 57.50p 57.50p 56.60p 57.50p 8000
27/11/2018 57.50p 57.50p 56.60p 57.50p 89
26/11/2018 60.00p 60.00p 57.50p 57.50p 0
23/11/2018 59.00p 60.00p 57.50p 59.00p 8775
22/11/2018 59.00p 59.00p 59.00p 59.00p 0
21/11/2018 59.00p 59.00p 59.00p 59.00p 0
20/11/2018 59.00p 59.00p 59.00p 59.00p 0
19/11/2018 59.00p 59.00p 57.51p 59.00p 5000
16/11/2018 60.00p 60.00p 56.71p 59.00p 33951
15/11/2018 61.00p 61.59p 59.10p 60.00p 24171
14/11/2018 60.50p 62.89p 58.96p 61.00p 24203
13/11/2018 60.50p 62.59p 60.50p 60.50p 14428
12/11/2018 54.50p 61.49p 54.50p 60.50p 25607
09/11/2018 54.50p 54.50p 54.50p 54.50p 0
08/11/2018 52.50p 56.00p 52.50p 54.50p 28417
07/11/2018 52.50p 54.50p 52.10p 52.50p 17067
06/11/2018 52.50p 55.00p 51.75p 52.50p 29275
05/11/2018 52.50p 55.00p 51.55p 52.50p 12076
02/11/2018 52.50p 54.70p 51.31p 52.50p 19068
01/11/2018 52.50p 53.63p 51.31p 52.50p 8593
31/10/2018 52.50p 52.50p 51.25p 52.50p 8000
30/10/2018 52.50p 53.74p 52.50p 52.50p 725
29/10/2018 52.50p 53.75p 52.50p 52.50p 1000
26/10/2018 52.50p 53.90p 50.31p 52.50p 22176
25/10/2018 52.50p 54.00p 51.00p 52.50p 6909
24/10/2018 52.50p 52.50p 51.00p 52.50p 1203
23/10/2018 53.50p 53.50p 52.10p 52.50p 9180
22/10/2018 53.50p 55.00p 52.01p 53.50p 10272
19/10/2018 52.50p 55.00p 52.50p 53.50p 16731
18/10/2018 52.50p 52.50p 51.56p 52.50p 69
17/10/2018 52.50p 52.50p 52.50p 52.50p 0
16/10/2018 52.50p 52.50p 52.50p 52.50p 0
15/10/2018 52.50p 52.50p 52.50p 52.50p 12707
12/10/2018 50.50p 54.49p 49.50p 52.50p 17166
11/10/2018 52.50p 53.00p 47.00p 50.50p 57389
10/10/2018 53.50p 54.80p 50.51p 52.50p 15914
09/10/2018 52.50p 55.00p 51.25p 53.50p 28245
08/10/2018 57.00p 57.00p 52.25p 52.50p 17500
05/10/2018 59.50p 59.50p 56.00p 57.00p 12720
04/10/2018 59.50p 60.90p 57.00p 59.50p 38000
03/10/2018 59.00p 60.90p 58.00p 59.50p 21382
02/10/2018 59.00p 59.00p 58.00p 59.00p 4586
01/10/2018 57.00p 60.00p 56.59p 59.00p 16865
28/09/2018 57.00p 59.50p 56.59p 57.00p 9163
27/09/2018 57.00p 57.00p 57.00p 57.00p 11764
26/09/2018 57.00p 57.00p 56.56p 57.00p 8866
25/09/2018 57.00p 60.00p 56.55p 57.00p 30292
24/09/2018 60.00p 61.20p 55.75p 57.00p 50992
21/09/2018 60.00p 61.70p 58.75p 60.00p 22971
20/09/2018 57.00p 61.00p 57.00p 60.00p 16392
19/09/2018 57.00p 60.00p 54.90p 57.00p 25163
18/09/2018 56.00p 57.00p 56.00p 57.00p 16933
17/09/2018 56.00p 58.50p 53.30p 56.00p 26136
14/09/2018 55.50p 58.75p 55.26p 57.00p 49405
13/09/2018 55.00p 56.50p 52.00p 55.50p 23836
12/09/2018 56.50p 59.00p 52.30p 55.00p 33177
11/09/2018 56.50p 58.40p 56.50p 56.50p 2568
10/09/2018 56.50p 56.50p 54.40p 56.50p 6000
07/09/2018 56.50p 57.70p 54.35p 56.50p 17712
06/09/2018 56.00p 57.70p 54.10p 56.50p 28802
05/09/2018 56.00p 56.00p 54.08p 56.00p 6000
04/09/2018 56.00p 58.70p 56.00p 56.00p 6267
03/09/2018 56.00p 58.00p 53.55p 56.00p 14942
31/08/2018 56.00p 58.00p 53.51p 56.00p 31352
30/08/2018 56.00p 58.00p 56.00p 56.00p 5000

*Close Price adjusted for both dividends and splits