AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits