AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/08/2018 57.00p 57.00p 54.00p 56.00p 41432
28/08/2018 57.00p 57.00p 57.00p 57.00p 0
24/08/2018 57.00p 57.00p 56.45p 57.00p 10500
23/08/2018 57.50p 58.00p 54.50p 57.00p 37507
22/08/2018 58.50p 58.50p 55.31p 57.50p 9885
21/08/2018 60.00p 60.00p 57.00p 58.50p 38000
20/08/2018 60.00p 61.20p 57.50p 60.00p 41303
17/08/2018 56.00p 65.40p 55.11p 60.00p 126396
16/08/2018 54.50p 56.00p 54.00p 54.50p 5750
15/08/2018 54.50p 54.50p 54.50p 54.50p 0
14/08/2018 54.00p 54.50p 54.00p 54.50p 5175
13/08/2018 54.00p 54.00p 52.15p 54.00p 600
10/08/2018 54.00p 54.00p 52.15p 54.00p 10440
09/08/2018 52.50p 55.60p 52.15p 54.00p 35341
08/08/2018 52.50p 52.50p 52.50p 52.50p 0
07/08/2018 52.00p 53.85p 50.15p 52.50p 38944
06/08/2018 48.50p 52.00p 48.50p 52.00p 54988
03/08/2018 49.80p 51.00p 44.10p 48.50p 78470
02/08/2018 52.00p 52.00p 47.60p 49.80p 41246
01/08/2018 53.50p 53.50p 51.75p 52.00p 10407
31/07/2018 53.50p 53.50p 53.50p 53.50p 0
30/07/2018 52.50p 55.00p 52.50p 53.50p 12072
27/07/2018 52.50p 53.50p 52.50p 52.50p 3000
26/07/2018 52.50p 52.50p 52.50p 52.50p 60081
25/07/2018 53.50p 53.53p 52.50p 52.50p 8280
24/07/2018 53.50p 53.50p 53.50p 53.50p 0
23/07/2018 53.50p 53.53p 53.50p 53.50p 4409
20/07/2018 53.50p 56.70p 53.50p 53.50p 16280
19/07/2018 53.50p 53.50p 53.50p 53.50p 1444
18/07/2018 53.50p 53.50p 53.32p 53.50p 3000
17/07/2018 53.50p 53.50p 53.32p 53.50p 4000
16/07/2018 53.50p 56.90p 53.10p 53.50p 9169
13/07/2018 53.50p 53.50p 53.10p 53.50p 5000
12/07/2018 53.50p 56.90p 53.50p 53.50p 6740
11/07/2018 53.50p 53.50p 53.10p 53.50p 10000
10/07/2018 52.50p 57.00p 52.50p 53.50p 35739
09/07/2018 52.50p 54.90p 52.50p 52.50p 9661
06/07/2018 53.50p 55.00p 52.50p 52.50p 32161
05/07/2018 53.50p 53.50p 53.50p 53.50p 0
04/07/2018 52.50p 56.80p 52.50p 53.50p 22828
03/07/2018 53.50p 56.90p 52.50p 52.50p 13674
02/07/2018 53.50p 54.02p 53.50p 53.50p 13500
29/06/2018 53.50p 54.50p 53.50p 53.50p 5000
28/06/2018 53.50p 53.50p 53.50p 53.50p 0
27/06/2018 52.50p 55.00p 52.50p 53.50p 21780
26/06/2018 52.50p 55.00p 52.50p 52.50p 18565
25/06/2018 54.00p 54.00p 52.50p 52.50p 20000
22/06/2018 56.50p 56.50p 51.51p 54.00p 18106
21/06/2018 57.50p 57.50p 53.06p 56.50p 11769
20/06/2018 57.50p 57.50p 53.60p 57.50p 5000
19/06/2018 55.00p 59.75p 54.97p 57.50p 32485
18/06/2018 58.50p 58.50p 52.90p 55.00p 32629
15/06/2018 58.50p 58.50p 58.50p 58.50p 0
14/06/2018 58.50p 58.50p 57.50p 58.50p 755
13/06/2018 55.50p 60.00p 55.21p 58.50p 51461
12/06/2018 52.50p 57.84p 52.50p 55.50p 48367
11/06/2018 54.00p 54.00p 52.50p 52.50p 1500
08/06/2018 54.00p 56.43p 53.00p 54.00p 30800
07/06/2018 54.00p 56.45p 52.50p 54.00p 17805
06/06/2018 57.50p 57.50p 54.00p 54.00p 16145
05/06/2018 58.50p 59.45p 54.50p 57.50p 17932
04/06/2018 58.50p 58.50p 57.50p 58.50p 217
01/06/2018 56.50p 60.00p 56.50p 58.50p 10000
31/05/2018 56.50p 56.75p 56.50p 56.50p 10000
30/05/2018 58.50p 58.50p 56.50p 56.50p 6223
29/05/2018 58.50p 62.00p 57.50p 58.50p 23304
25/05/2018 56.50p 62.00p 56.50p 58.50p 27000
24/05/2018 60.00p 62.45p 55.21p 56.50p 45947
23/05/2018 41.50p 60.00p 41.50p 60.00p 220957
22/05/2018 60.50p 61.25p 58.21p 60.50p 14332
21/05/2018 59.00p 60.50p 58.25p 60.50p 10670
18/05/2018 59.00p 60.00p 58.00p 59.00p 1350
17/05/2018 59.00p 59.00p 58.30p 59.00p 10000
16/05/2018 59.00p 59.49p 58.50p 59.00p 30800
15/05/2018 60.50p 61.00p 59.00p 59.00p 20737
14/05/2018 60.50p 62.00p 59.00p 60.50p 24259
11/05/2018 62.50p 64.25p 58.00p 60.50p 74996
10/05/2018 62.50p 63.25p 62.50p 62.50p 17250
09/05/2018 64.50p 64.50p 62.00p 62.50p 43943
08/05/2018 64.50p 64.90p 62.00p 64.50p 14485
04/05/2018 65.50p 66.00p 62.00p 64.50p 36576
03/05/2018 58.50p 67.75p 58.50p 65.50p 170227
02/05/2018 56.50p 59.85p 56.00p 58.50p 56590
01/05/2018 61.00p 61.75p 51.20p 56.50p 83433
30/04/2018 55.00p 62.00p 55.00p 61.00p 70064
27/04/2018 53.50p 56.00p 52.50p 55.00p 38974
26/04/2018 55.00p 55.40p 52.00p 53.50p 20326
25/04/2018 55.00p 55.00p 53.00p 55.00p 12500
24/04/2018 55.00p 55.00p 53.66p 55.00p 10000
23/04/2018 55.00p 56.90p 55.00p 55.00p 18000
20/04/2018 55.00p 55.00p 53.65p 55.00p 14000
19/04/2018 55.00p 57.00p 53.60p 55.00p 16119
18/04/2018 55.00p 55.00p 53.55p 55.00p 6000
17/04/2018 55.00p 56.88p 53.00p 55.00p 11164
16/04/2018 55.00p 57.90p 53.00p 55.00p 24478
13/04/2018 55.00p 58.45p 52.51p 55.00p 28644
12/04/2018 55.00p 58.40p 53.50p 55.00p 19413
11/04/2018 58.50p 62.45p 58.50p 60.00p 65203
10/04/2018 59.00p 62.40p 57.21p 58.50p 38611
09/04/2018 59.00p 61.00p 58.00p 59.00p 49157
06/04/2018 59.00p 61.50p 57.08p 59.00p 103467
05/04/2018 57.50p 74.40p 57.50p 59.00p 157631
04/04/2018 43.50p 52.14p 43.50p 50.75p 120976
03/04/2018 43.50p 44.98p 43.20p 43.50p 42645
29/03/2018 43.50p 45.00p 43.15p 43.50p 33200
28/03/2018 43.50p 45.00p 43.50p 43.50p 26125
27/03/2018 43.50p 45.00p 43.15p 43.50p 20000
26/03/2018 45.00p 45.00p 43.50p 43.50p 16000
23/03/2018 45.50p 45.50p 43.20p 45.00p 51075
22/03/2018 46.00p 48.49p 45.50p 45.50p 31838
21/03/2018 36.50p 47.00p 36.50p 46.00p 288103
20/03/2018 30.50p 35.90p 30.00p 35.00p 47350
19/03/2018 30.50p 30.50p 30.50p 30.50p 0
16/03/2018 30.50p 30.50p 30.50p 30.50p 0
15/03/2018 30.50p 30.50p 30.50p 30.50p 0
14/03/2018 30.50p 32.00p 30.02p 30.50p 20625
13/03/2018 30.50p 30.50p 30.00p 30.50p 7800
12/03/2018 30.50p 30.50p 29.80p 30.50p 3065
09/03/2018 30.50p 30.50p 30.50p 30.50p 0
08/03/2018 30.50p 30.50p 30.50p 30.50p 0
07/03/2018 30.50p 30.50p 30.50p 30.50p 0
06/03/2018 30.50p 30.50p 30.00p 30.50p 3009
05/03/2018 30.50p 30.50p 30.00p 30.50p 1000
02/03/2018 30.50p 30.50p 30.00p 30.50p 920
01/03/2018 30.50p 30.50p 30.00p 30.50p 998
28/02/2018 30.50p 32.00p 30.00p 30.50p 6280
27/02/2018 30.50p 30.50p 30.50p 30.50p 0
26/02/2018 30.50p 30.50p 30.50p 30.50p 0
23/02/2018 30.50p 30.50p 30.50p 30.50p 700000
22/02/2018 30.50p 30.50p 30.50p 30.50p 0
21/02/2018 30.50p 30.50p 29.75p 30.50p 1587
20/02/2018 30.50p 30.50p 29.75p 30.50p 500
19/02/2018 30.50p 30.50p 29.75p 30.50p 5897
16/02/2018 30.00p 31.00p 29.62p 30.50p 7450
15/02/2018 29.50p 31.00p 29.50p 30.00p 10000
14/02/2018 30.00p 31.00p 28.51p 29.50p 26500
13/02/2018 30.00p 30.00p 29.10p 30.00p 1000
12/02/2018 30.00p 30.00p 29.10p 30.00p 1000
09/02/2018 30.00p 30.00p 29.50p 30.00p 10000
08/02/2018 30.00p 30.00p 30.00p 30.00p 0
07/02/2018 30.00p 30.00p 29.50p 30.00p 0
06/02/2018 30.00p 30.49p 29.50p 29.50p 7681
05/02/2018 31.00p 31.49p 31.00p 31.00p 3137
02/02/2018 31.00p 31.00p 31.00p 31.00p 0
01/02/2018 31.00p 31.00p 31.00p 31.00p 0
31/01/2018 31.00p 31.00p 31.00p 31.00p 0
30/01/2018 31.00p 31.00p 30.01p 31.00p 13000
29/01/2018 31.00p 31.00p 31.00p 31.00p 0
26/01/2018 31.00p 32.00p 31.00p 31.00p 14788
25/01/2018 31.00p 31.00p 30.10p 31.00p 6000
24/01/2018 31.00p 31.00p 30.10p 31.00p 16371
23/01/2018 31.00p 31.00p 31.00p 31.00p 0
22/01/2018 31.00p 31.50p 31.00p 31.00p 952
19/01/2018 31.00p 31.00p 30.10p 31.00p 1000
18/01/2018 31.00p 31.00p 31.00p 31.00p 0
17/01/2018 31.50p 31.50p 29.10p 31.00p 9866
16/01/2018 31.50p 31.50p 31.50p 31.50p 0
15/01/2018 31.50p 32.00p 31.50p 31.50p 1895
12/01/2018 31.50p 31.50p 31.50p 31.50p 0
11/01/2018 31.50p 31.50p 31.50p 31.50p 27551
10/01/2018 31.50p 31.50p 31.50p 31.50p 0
09/01/2018 31.00p 31.90p 30.11p 31.50p 29085
08/01/2018 31.00p 31.50p 31.00p 31.00p 1250
05/01/2018 31.00p 31.00p 31.00p 31.00p 0
04/01/2018 32.00p 32.00p 31.00p 31.00p 4278
03/01/2018 32.50p 32.50p 31.00p 32.00p 13268
02/01/2018 32.00p 33.00p 31.45p 32.50p 10100
29/12/2017 32.00p 32.00p 31.11p 32.00p 7821
28/12/2017 31.50p 32.00p 31.50p 32.00p 12564
27/12/2017 31.50p 31.50p 31.50p 31.50p 0
22/12/2017 31.50p 32.00p 31.50p 31.50p 13000
21/12/2017 31.50p 31.94p 31.50p 31.50p 182
20/12/2017 31.50p 31.74p 31.11p 31.50p 24000
19/12/2017 31.00p 31.74p 30.02p 31.50p 11188
18/12/2017 31.00p 31.00p 31.00p 31.00p 0
15/12/2017 31.50p 31.50p 29.90p 31.00p 32000
14/12/2017 31.50p 31.50p 31.50p 31.50p 0
13/12/2017 31.00p 32.00p 31.00p 31.50p 51398
12/12/2017 32.00p 32.44p 31.00p 31.00p 18970
11/12/2017 33.00p 33.00p 31.00p 32.00p 5000
08/12/2017 33.00p 33.44p 32.00p 33.00p 6300
07/12/2017 33.00p 33.00p 33.00p 33.00p 0
06/12/2017 33.00p 33.00p 33.00p 33.00p 0
05/12/2017 33.00p 33.44p 33.00p 33.00p 8000
04/12/2017 33.00p 33.80p 33.00p 33.00p 429
01/12/2017 33.00p 33.00p 33.00p 33.00p 0
30/11/2017 34.50p 34.50p 32.45p 33.00p 10064
29/11/2017 34.50p 34.50p 34.50p 34.50p 0
28/11/2017 34.50p 34.50p 34.00p 34.50p 18382
27/11/2017 34.50p 34.50p 34.00p 34.50p 12521
24/11/2017 34.50p 34.64p 34.50p 34.50p 7765
23/11/2017 34.50p 34.64p 34.50p 34.50p 532
22/11/2017 34.50p 34.50p 34.00p 34.50p 12278
21/11/2017 34.50p 34.50p 34.10p 34.50p 20000
20/11/2017 34.50p 35.50p 34.15p 34.50p 4077
17/11/2017 34.50p 34.50p 34.50p 34.50p 0
16/11/2017 34.50p 34.64p 34.10p 34.50p 14859
15/11/2017 35.00p 35.00p 34.11p 34.50p 15000
14/11/2017 35.00p 35.00p 35.00p 35.00p 0
13/11/2017 35.00p 35.40p 35.00p 35.00p 15931

*Close Price adjusted for both dividends and splits