Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
AIREA (AIEA) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
| 23/12/2024 | 20.00p | 20.32p | 20.00p | 20.00p | 9348 |
| 20/12/2024 | 20.00p | 20.00p | 19.00p | 20.00p | 10585 |
| 19/12/2024 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
| 18/12/2024 | 20.00p | 20.00p | 19.37p | 20.00p | 11151 |
| 17/12/2024 | 20.00p | 20.00p | 18.55p | 20.00p | 22290 |
| 16/12/2024 | 20.50p | 20.50p | 19.31p | 20.00p | 80712 |
| 13/12/2024 | 21.00p | 21.00p | 20.32p | 20.50p | 19733 |
| 12/12/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 11/12/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 10/12/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 09/12/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 06/12/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 05/12/2024 | 21.00p | 21.00p | 20.50p | 21.00p | 0 |
| 04/12/2024 | 22.00p | 22.00p | 21.00p | 21.00p | 12005 |
| 03/12/2024 | 22.00p | 22.00p | 21.33p | 22.00p | 0 |
| 02/12/2024 | 22.00p | 22.00p | 21.33p | 22.00p | 0 |
| 29/11/2024 | 22.00p | 22.00p | 20.80p | 22.00p | 0 |
| 28/11/2024 | 22.00p | 22.00p | 21.25p | 22.00p | 1055 |
| 27/11/2024 | 22.00p | 22.00p | 20.80p | 22.00p | 0 |
| 26/11/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 8280 |
| 25/11/2024 | 21.50p | 22.60p | 21.50p | 22.00p | 25000 |
| 22/11/2024 | 21.50p | 21.50p | 20.75p | 21.50p | 0 |
| 21/11/2024 | 22.00p | 22.00p | 20.83p | 21.50p | 34201 |
| 20/11/2024 | 23.50p | 23.50p | 21.11p | 22.00p | 12200 |
| 19/11/2024 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/11/2024 | 23.50p | 23.50p | 22.30p | 23.50p | 16 |
| 15/11/2024 | 23.50p | 24.60p | 23.50p | 23.50p | 81 |
| 14/11/2024 | 25.50p | 25.80p | 22.15p | 23.50p | 23326 |
| 13/11/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/11/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/11/2024 | 26.00p | 26.00p | 24.08p | 25.50p | 9889 |
| 08/11/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 07/11/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 06/11/2024 | 26.00p | 26.00p | 24.08p | 26.00p | 19 |
| 05/11/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 04/11/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 01/11/2024 | 26.00p | 26.80p | 26.00p | 26.00p | 2611 |
| 31/10/2024 | 26.00p | 26.00p | 24.23p | 26.00p | 16204 |
| 30/10/2024 | 24.00p | 26.00p | 24.00p | 26.00p | 15384 |
| 29/10/2024 | 24.50p | 24.50p | 23.67p | 24.00p | 0 |
| 28/10/2024 | 24.50p | 24.50p | 23.11p | 24.50p | 2752 |
| 25/10/2024 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 24/10/2024 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 23/10/2024 | 24.50p | 24.50p | 23.11p | 24.50p | 4453 |
| 22/10/2024 | 24.50p | 24.50p | 23.83p | 24.50p | 34150 |
| 21/10/2024 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 18/10/2024 | 24.50p | 25.70p | 24.50p | 24.50p | 9 |
| 17/10/2024 | 25.00p | 25.00p | 24.50p | 24.50p | 4110 |
| 16/10/2024 | 25.00p | 26.60p | 25.00p | 25.00p | 22 |
| 15/10/2024 | 25.00p | 25.00p | 23.80p | 25.00p | 0 |
| 14/10/2024 | 25.00p | 26.60p | 25.00p | 25.00p | 1 |
| 11/10/2024 | 26.00p | 26.60p | 24.08p | 25.00p | 6629 |
| 10/10/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 09/10/2024 | 26.00p | 26.00p | 24.08p | 26.00p | 6955 |
| 08/10/2024 | 26.00p | 27.60p | 26.00p | 26.00p | 362 |
| 07/10/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 04/10/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 03/10/2024 | 26.00p | 26.00p | 24.51p | 26.00p | 3000 |
| 02/10/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 01/10/2024 | 26.00p | 26.00p | 24.08p | 26.00p | 16823 |
| 30/09/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 27/09/2024 | 26.50p | 27.00p | 26.22p | 27.00p | 3000 |
| 26/09/2024 | 25.50p | 27.00p | 25.38p | 26.50p | 180695 |
| 25/09/2024 | 24.00p | 25.20p | 24.00p | 24.50p | 884 |
| 24/09/2024 | 24.50p | 24.50p | 23.06p | 24.50p | 10000 |
| 23/09/2024 | 24.50p | 25.50p | 23.06p | 24.50p | 18002 |
| 20/09/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 19/09/2024 | 24.50p | 25.70p | 23.25p | 24.50p | 6809 |
| 18/09/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 17/09/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/09/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/09/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 12/09/2024 | 24.50p | 25.70p | 24.50p | 24.50p | 19 |
| 11/09/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 10/09/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 09/09/2024 | 24.50p | 25.22p | 24.50p | 24.50p | 10000 |
| 06/09/2024 | 23.00p | 24.75p | 22.04p | 24.50p | 115099 |
| 05/09/2024 | 23.00p | 23.80p | 23.00p | 23.00p | 10003 |
| 04/09/2024 | 23.50p | 23.50p | 23.00p | 23.00p | 11000 |
| 03/09/2024 | 23.50p | 23.50p | 23.05p | 23.50p | 5978 |
| 02/09/2024 | 24.00p | 24.00p | 23.30p | 23.50p | 26406 |
| 30/08/2024 | 24.00p | 24.00p | 23.50p | 24.00p | 0 |
| 29/08/2024 | 24.00p | 24.80p | 24.00p | 24.00p | 403 |
| 28/08/2024 | 26.00p | 26.00p | 24.00p | 24.00p | 1475 |
| 27/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 23/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 22/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 21/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 20/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 19/08/2024 | 26.00p | 27.20p | 24.00p | 26.00p | 15100 |
| 16/08/2024 | 26.00p | 27.00p | 24.25p | 26.00p | 9665 |
| 15/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 14/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 13/08/2024 | 26.00p | 26.70p | 26.00p | 26.00p | 85 |
| 12/08/2024 | 26.00p | 26.00p | 25.16p | 26.00p | 7500 |
| 09/08/2024 | 26.00p | 26.80p | 26.00p | 26.00p | 1289 |
| 08/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 07/08/2024 | 26.00p | 27.20p | 26.00p | 26.00p | 0 |
| 06/08/2024 | 26.50p | 26.50p | 25.06p | 26.00p | 28504 |
| 05/08/2024 | 29.00p | 29.80p | 29.00p | 29.00p | 295 |
| 02/08/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 01/08/2024 | 29.00p | 29.60p | 29.00p | 29.00p | 1 |
| 31/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 30/07/2024 | 29.00p | 29.00p | 28.01p | 29.00p | 9 |
| 29/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 26/07/2024 | 29.00p | 29.00p | 28.06p | 29.00p | 5103 |
| 25/07/2024 | 29.00p | 29.60p | 29.00p | 29.00p | 10051 |
| 24/07/2024 | 29.00p | 29.00p | 28.10p | 29.00p | 3167 |
| 23/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 22/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 19/07/2024 | 29.50p | 29.50p | 28.10p | 29.00p | 13514 |
| 18/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 16/07/2024 | 29.00p | 29.60p | 28.31p | 29.00p | 18317 |
| 15/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 12/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 10/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/07/2024 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 05/07/2024 | 28.50p | 29.69p | 28.50p | 29.00p | 11343 |
| 04/07/2024 | 27.00p | 28.50p | 27.00p | 28.50p | 1556 |
| 03/07/2024 | 31.50p | 31.50p | 26.99p | 27.00p | 93119 |
| 02/07/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 01/07/2024 | 31.50p | 32.00p | 30.16p | 31.50p | 3131 |
| 28/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 27/06/2024 | 31.50p | 31.50p | 30.37p | 31.50p | 4921 |
| 26/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 25/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 24/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 21/06/2024 | 31.50p | 31.50p | 30.01p | 31.50p | 13 |
| 20/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 19/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 18/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 17/06/2024 | 31.50p | 31.50p | 30.01p | 31.50p | 28 |
| 14/06/2024 | 31.50p | 31.50p | 30.37p | 31.50p | 2830 |
| 13/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 12/06/2024 | 31.50p | 31.50p | 30.37p | 31.50p | 6527 |
| 11/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 10/06/2024 | 31.50p | 32.67p | 31.00p | 31.50p | 0 |
| 07/06/2024 | 31.50p | 31.50p | 30.37p | 31.50p | 2005 |
| 06/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 05/06/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 04/06/2024 | 31.50p | 32.70p | 30.55p | 31.50p | 14067 |
| 03/06/2024 | 31.50p | 32.70p | 31.50p | 31.50p | 1357 |
| 31/05/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 30/05/2024 | 31.50p | 32.70p | 31.50p | 31.50p | 25931 |
| 29/05/2024 | 31.50p | 31.50p | 30.35p | 31.50p | 63387 |
| 28/05/2024 | 31.50p | 32.15p | 31.50p | 31.50p | 6 |
| 24/05/2024 | 31.50p | 31.50p | 30.37p | 31.50p | 3800 |
| 23/05/2024 | 31.50p | 31.50p | 28.60p | 28.60p | 24 |
| 22/05/2024 | 31.50p | 31.70p | 31.50p | 31.50p | 22313 |
| 21/05/2024 | 32.50p | 32.50p | 30.15p | 31.50p | 80058 |
| 20/05/2024 | 33.00p | 33.40p | 31.85p | 32.50p | 26800 |
| 17/05/2024 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 16/05/2024 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 15/05/2024 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 14/05/2024 | 33.00p | 33.79p | 33.00p | 33.00p | 3368 |
| 13/05/2024 | 33.00p | 33.00p | 32.25p | 33.00p | 22875 |
| 10/05/2024 | 33.00p | 33.99p | 32.25p | 33.00p | 5884 |
| 09/05/2024 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 08/05/2024 | 32.50p | 33.90p | 31.34p | 33.00p | 52500 |
| 07/05/2024 | 31.50p | 32.50p | 30.01p | 32.50p | 18471 |
| 03/05/2024 | 30.50p | 30.50p | 29.60p | 30.50p | 0 |
| 02/05/2024 | 30.50p | 30.50p | 29.60p | 30.50p | 0 |
| 01/05/2024 | 30.50p | 30.50p | 29.60p | 30.50p | 0 |
| 30/04/2024 | 30.50p | 30.50p | 29.60p | 30.50p | 0 |
| 29/04/2024 | 31.50p | 31.50p | 29.60p | 30.50p | 0 |
| 26/04/2024 | 31.50p | 31.50p | 31.01p | 31.50p | 8759 |
| 25/04/2024 | 32.00p | 32.00p | 31.10p | 31.50p | 24634 |
| 24/04/2024 | 32.00p | 32.99p | 32.00p | 32.00p | 193 |
| 23/04/2024 | 33.00p | 33.00p | 31.00p | 32.00p | 23617 |
| 22/04/2024 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 19/04/2024 | 33.50p | 34.99p | 32.01p | 33.00p | 2895 |
| 18/04/2024 | 33.50p | 33.50p | 32.15p | 33.50p | 15000 |
| 17/04/2024 | 33.50p | 33.60p | 32.00p | 33.50p | 38000 |
| 16/04/2024 | 33.50p | 33.60p | 33.50p | 33.50p | 9 |
| 15/04/2024 | 34.50p | 34.99p | 33.50p | 33.50p | 8084 |
| 12/04/2024 | 34.50p | 34.50p | 33.65p | 34.50p | 6865 |
| 11/04/2024 | 33.50p | 35.75p | 32.70p | 34.50p | 66431 |
| 10/04/2024 | 33.50p | 33.50p | 32.80p | 33.50p | 3489 |
| 09/04/2024 | 33.50p | 34.99p | 32.60p | 33.50p | 4394 |
| 08/04/2024 | 33.50p | 34.99p | 32.01p | 33.50p | 6040 |
| 05/04/2024 | 33.50p | 34.46p | 32.00p | 33.50p | 10006 |
| 04/04/2024 | 33.50p | 34.46p | 33.50p | 33.50p | 10522 |
| 03/04/2024 | 33.50p | 34.46p | 32.01p | 33.50p | 563 |
| 02/04/2024 | 33.50p | 34.49p | 32.01p | 33.50p | 40833 |
| 28/03/2024 | 33.50p | 34.94p | 32.00p | 33.50p | 66298 |
| 27/03/2024 | 32.00p | 34.00p | 31.47p | 33.50p | 109465 |
| 26/03/2024 | 30.50p | 33.00p | 30.00p | 32.00p | 173170 |
| 25/03/2024 | 29.50p | 29.50p | 28.01p | 29.50p | 2445 |
| 22/03/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 21/03/2024 | 29.50p | 31.00p | 29.50p | 29.50p | 2709 |
| 20/03/2024 | 29.50p | 29.50p | 29.50p | 29.50p | 15000 |
| 19/03/2024 | 29.50p | 30.25p | 29.50p | 29.50p | 0 |
| 18/03/2024 | 29.50p | 29.50p | 28.01p | 29.50p | 3609 |
| 15/03/2024 | 28.50p | 31.00p | 28.50p | 29.50p | 22465 |
| 14/03/2024 | 28.50p | 28.50p | 27.41p | 28.50p | 6411 |
| 13/03/2024 | 28.50p | 28.50p | 27.00p | 28.50p | 34871 |
*Close Price adjusted for both dividends and splits