AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/09/2016 31.25p 32.90p 31.10p 32.25p 90416
21/09/2016 31.25p 32.50p 31.25p 31.25p 5218
20/09/2016 31.00p 32.50p 30.50p 31.25p 35900
19/09/2016 31.00p 32.00p 30.05p 31.00p 36525
16/09/2016 31.25p 31.25p 31.00p 31.00p 0
15/09/2016 31.25p 32.50p 30.10p 31.25p 4350
14/09/2016 32.00p 32.90p 31.25p 31.25p 22839
13/09/2016 34.00p 34.00p 32.00p 32.00p 58899
12/09/2016 30.50p 34.99p 30.50p 34.00p 267186
09/09/2016 32.25p 32.25p 29.11p 30.25p 105479
08/09/2016 22.75p 33.00p 22.50p 32.00p 806590
07/09/2016 21.75p 22.50p 21.00p 21.50p 31006
06/09/2016 21.25p 22.00p 21.00p 21.75p 44819
05/09/2016 20.00p 21.25p 20.00p 21.25p 19834
02/09/2016 19.75p 21.00p 19.75p 20.00p 5000
01/09/2016 19.75p 19.75p 19.75p 19.75p 0
31/08/2016 19.75p 20.50p 19.00p 19.75p 70730
30/08/2016 19.00p 19.75p 19.00p 19.75p 15000
26/08/2016 18.75p 19.32p 18.75p 19.00p 52500
25/08/2016 19.00p 19.00p 18.75p 18.75p 0
24/08/2016 17.75p 19.00p 17.75p 19.00p 210650
23/08/2016 17.50p 18.00p 17.50p 17.75p 45250
22/08/2016 17.50p 17.89p 17.50p 17.50p 75000
19/08/2016 17.50p 17.50p 17.50p 17.50p 0
18/08/2016 17.50p 17.50p 17.50p 17.50p 0
17/08/2016 17.50p 17.50p 17.00p 17.50p 349200
16/08/2016 17.50p 17.50p 17.50p 17.50p 0
15/08/2016 17.25p 17.89p 17.25p 17.50p 6127
12/08/2016 17.25p 17.25p 16.61p 17.25p 2490
11/08/2016 17.25p 17.25p 16.61p 17.25p 500
10/08/2016 17.25p 17.25p 17.25p 17.25p 0
09/08/2016 17.25p 17.25p 17.25p 17.25p 0
08/08/2016 17.25p 17.25p 17.00p 17.25p 78000
05/08/2016 17.25p 17.49p 17.00p 17.25p 170893
04/08/2016 17.25p 17.49p 17.25p 17.25p 11000
03/08/2016 17.25p 17.49p 17.25p 17.25p 10000
02/08/2016 17.25p 17.49p 17.25p 17.25p 5000
01/08/2016 17.25p 17.25p 16.55p 17.25p 1500
29/07/2016 17.25p 17.49p 17.25p 17.25p 10000
28/07/2016 17.25p 17.25p 17.25p 17.25p 0
27/07/2016 17.25p 17.25p 17.25p 17.25p 0
26/07/2016 17.25p 17.49p 17.25p 17.25p 16000
25/07/2016 17.25p 17.49p 17.25p 17.25p 549
22/07/2016 17.25p 17.25p 17.25p 17.25p 0
21/07/2016 17.25p 17.25p 17.25p 17.25p 0
20/07/2016 17.25p 17.25p 17.25p 17.25p 0
19/07/2016 17.25p 17.25p 16.55p 17.25p 500
18/07/2016 17.25p 17.90p 16.55p 17.25p 109632
15/07/2016 17.25p 17.25p 17.25p 17.25p 0
14/07/2016 17.25p 17.25p 17.25p 17.25p 0
13/07/2016 16.50p 17.25p 16.50p 17.25p 70000
12/07/2016 16.50p 16.70p 16.50p 16.50p 1500
11/07/2016 16.50p 16.70p 16.50p 16.50p 10000
08/07/2016 16.50p 17.00p 16.05p 16.50p 88085
07/07/2016 16.50p 16.50p 16.00p 16.50p 5000
06/07/2016 17.25p 17.25p 16.25p 16.50p 130500
05/07/2016 17.25p 17.25p 17.25p 17.25p 0
04/07/2016 16.50p 17.25p 16.50p 17.25p 42500
01/07/2016 16.50p 16.50p 16.00p 16.50p 5000
30/06/2016 17.50p 17.70p 16.11p 16.50p 86408
29/06/2016 17.50p 17.50p 17.50p 17.50p 0
28/06/2016 17.50p 17.90p 17.12p 17.50p 70683
27/06/2016 17.50p 17.50p 17.30p 17.50p 33000
24/06/2016 17.75p 17.85p 17.30p 17.50p 51059
23/06/2016 19.00p 19.00p 19.00p 19.00p 0
22/06/2016 19.50p 19.50p 19.00p 19.00p 25210
21/06/2016 19.50p 19.50p 19.50p 19.50p 0
20/06/2016 19.50p 19.50p 19.50p 19.50p 0
17/06/2016 19.50p 19.50p 19.49p 19.50p 7500
16/06/2016 19.50p 19.50p 19.50p 19.50p 0
15/06/2016 19.50p 19.53p 19.00p 19.50p 21145
14/06/2016 19.50p 19.50p 19.50p 19.50p 0
13/06/2016 19.50p 19.50p 19.50p 19.50p 0
10/06/2016 19.50p 19.55p 19.50p 19.50p 7500
09/06/2016 19.50p 19.50p 19.25p 19.50p 0
08/06/2016 19.50p 19.58p 19.50p 19.50p 10000
07/06/2016 19.50p 19.50p 19.50p 19.50p 0
06/06/2016 19.50p 19.50p 19.50p 19.50p 0
03/06/2016 19.50p 19.50p 19.00p 19.50p 131432
02/06/2016 19.50p 19.50p 19.50p 19.50p 0
01/06/2016 19.50p 19.59p 19.50p 19.50p 20000
31/05/2016 19.50p 19.59p 19.50p 19.50p 56000
27/05/2016 19.50p 19.59p 19.50p 19.50p 10000
26/05/2016 19.50p 19.63p 19.50p 19.50p 10000
25/05/2016 19.50p 19.50p 19.00p 19.50p 14000
24/05/2016 19.50p 19.50p 19.50p 19.50p 0
23/05/2016 19.50p 19.50p 19.50p 19.50p 0
20/05/2016 19.50p 19.50p 19.50p 19.50p 0
19/05/2016 19.50p 19.50p 19.00p 19.50p 3000
18/05/2016 19.50p 19.50p 19.50p 19.50p 0
17/05/2016 19.50p 19.50p 19.50p 19.50p 0
16/05/2016 19.50p 19.50p 19.50p 19.50p 0
13/05/2016 19.50p 19.50p 19.50p 19.50p 0
12/05/2016 19.50p 19.50p 19.50p 19.50p 0
11/05/2016 19.50p 19.50p 19.00p 19.50p 171173
10/05/2016 19.50p 19.50p 19.50p 19.50p 0
09/05/2016 19.50p 19.50p 19.50p 19.50p 0
06/05/2016 19.50p 19.50p 19.00p 19.50p 2311
05/05/2016 19.50p 19.50p 19.50p 19.50p 0
04/05/2016 19.50p 19.50p 19.50p 19.50p 0
03/05/2016 19.50p 19.50p 19.50p 19.50p 0
29/04/2016 19.25p 19.70p 19.25p 19.50p 10000
28/04/2016 19.75p 19.75p 18.50p 19.25p 76100
27/04/2016 20.00p 20.00p 19.01p 19.75p 37293
26/04/2016 19.75p 20.05p 19.75p 20.00p 39500
25/04/2016 20.50p 20.50p 19.50p 19.75p 68100
22/04/2016 20.50p 20.60p 19.52p 20.50p 25000
21/04/2016 20.50p 20.50p 19.61p 20.50p 25000
20/04/2016 20.50p 20.72p 20.50p 20.50p 5660
19/04/2016 20.50p 20.79p 20.50p 20.50p 29340
18/04/2016 20.50p 20.50p 20.50p 20.50p 0
15/04/2016 20.50p 20.79p 19.88p 20.50p 203780
14/04/2016 20.50p 20.79p 20.50p 20.50p 953
13/04/2016 20.50p 20.90p 19.50p 20.50p 10000
12/04/2016 20.50p 20.50p 20.00p 20.50p 3000000
11/04/2016 21.25p 21.25p 20.10p 20.50p 28136
08/04/2016 21.25p 21.25p 21.25p 21.25p 0
07/04/2016 21.25p 21.33p 21.25p 21.25p 7500
06/04/2016 21.25p 21.25p 21.00p 21.25p 0
05/04/2016 21.25p 21.25p 21.25p 21.25p 0
04/04/2016 21.25p 22.00p 20.60p 21.25p 39237
01/04/2016 20.75p 21.79p 20.75p 21.25p 27409
31/03/2016 20.50p 21.00p 20.50p 20.75p 20000
30/03/2016 20.50p 20.50p 20.00p 20.50p 150000
29/03/2016 20.00p 20.98p 20.00p 20.50p 90571
24/03/2016 20.00p 20.79p 19.11p 20.00p 40664
23/03/2016 19.25p 20.00p 19.25p 19.25p 100000
22/03/2016 19.25p 19.25p 18.66p 19.25p 10800
21/03/2016 19.25p 20.00p 19.00p 19.25p 7000
18/03/2016 19.25p 19.25p 18.66p 19.25p 7000
17/03/2016 19.25p 19.25p 19.25p 19.25p 0
16/03/2016 19.25p 20.00p 19.25p 19.25p 7000
15/03/2016 19.25p 19.75p 18.66p 19.25p 33503
14/03/2016 19.25p 19.25p 18.50p 19.25p 7000
11/03/2016 19.00p 19.50p 18.65p 19.25p 81429
10/03/2016 19.00p 19.00p 19.00p 19.00p 0
09/03/2016 19.00p 19.00p 19.00p 19.00p 0
08/03/2016 19.00p 19.00p 18.50p 19.00p 35000
07/03/2016 19.00p 19.00p 19.00p 19.00p 30500
04/03/2016 19.00p 19.00p 19.00p 19.00p 10147
03/03/2016 19.00p 19.00p 19.00p 19.00p 0
02/03/2016 19.00p 19.00p 18.50p 19.00p 15000
01/03/2016 19.00p 19.00p 18.39p 19.00p 51250
29/02/2016 19.00p 19.00p 18.00p 19.00p 120000
26/02/2016 19.75p 19.75p 17.00p 19.00p 244364
25/02/2016 20.00p 20.49p 20.00p 20.00p 2442
24/02/2016 20.00p 20.00p 20.00p 20.00p 0
23/02/2016 20.00p 20.25p 20.00p 20.00p 7000
22/02/2016 20.00p 20.25p 20.00p 20.00p 35000
19/02/2016 20.00p 20.00p 20.00p 20.00p 0
18/02/2016 20.00p 20.00p 20.00p 20.00p 0
17/02/2016 20.00p 20.00p 20.00p 20.00p 0
16/02/2016 20.00p 20.00p 20.00p 20.00p 0
15/02/2016 20.25p 20.49p 19.50p 20.00p 15967
12/02/2016 20.75p 20.75p 20.00p 20.25p 10000
11/02/2016 20.75p 20.75p 20.75p 20.75p 0
10/02/2016 19.50p 22.00p 19.50p 20.75p 56500
09/02/2016 19.50p 20.00p 19.50p 19.50p 25000
08/02/2016 19.50p 19.79p 19.50p 19.50p 15080
05/02/2016 19.50p 19.50p 19.00p 19.50p 0
04/02/2016 19.50p 19.65p 19.50p 19.50p 5142
03/02/2016 19.00p 19.50p 19.00p 19.50p 45929
02/02/2016 19.00p 19.45p 18.66p 19.00p 23313
01/02/2016 18.25p 19.00p 18.25p 19.00p 26000
29/01/2016 18.25p 18.25p 18.25p 18.25p 0
28/01/2016 18.25p 18.25p 18.00p 18.25p 5000
27/01/2016 17.75p 18.50p 17.50p 18.25p 50000
26/01/2016 17.75p 17.75p 17.50p 17.75p 0
25/01/2016 16.75p 18.00p 16.75p 17.75p 54794
22/01/2016 16.75p 17.50p 16.75p 16.75p 20000
21/01/2016 17.25p 17.50p 15.50p 16.75p 150546
20/01/2016 17.50p 17.50p 17.50p 17.50p 0
19/01/2016 17.50p 17.50p 17.50p 17.50p 0
18/01/2016 17.50p 18.00p 17.25p 17.50p 0
15/01/2016 17.25p 17.50p 17.00p 17.25p 120000
14/01/2016 17.25p 17.40p 17.25p 17.25p 2873
13/01/2016 17.25p 17.25p 17.25p 17.25p 0
12/01/2016 17.25p 18.00p 17.25p 17.25p 10000
11/01/2016 17.25p 17.25p 17.25p 17.25p 0
08/01/2016 17.25p 18.00p 17.00p 17.25p 82621
07/01/2016 17.25p 17.39p 17.00p 17.25p 7150
06/01/2016 17.25p 17.25p 17.25p 17.25p 0
05/01/2016 17.25p 17.25p 17.25p 17.25p 0
04/01/2016 17.50p 17.71p 17.00p 17.25p 9463
31/12/2015 17.50p 17.72p 17.50p 17.50p 21481
30/12/2015 17.50p 17.50p 17.50p 17.50p 0
29/12/2015 17.50p 17.75p 17.50p 17.50p 12500
24/12/2015 17.50p 17.50p 17.50p 17.50p 0
23/12/2015 17.50p 18.00p 17.50p 17.50p 0
22/12/2015 17.75p 17.89p 17.10p 17.50p 14020
21/12/2015 17.75p 18.00p 17.50p 17.75p 32948
18/12/2015 17.75p 17.75p 17.75p 17.75p 0
17/12/2015 17.75p 18.25p 17.75p 17.75p 0
16/12/2015 17.75p 17.75p 17.75p 17.75p 0
15/12/2015 17.75p 17.89p 17.75p 17.75p 3000
14/12/2015 17.75p 17.89p 17.75p 17.75p 7469
11/12/2015 17.75p 17.89p 17.50p 17.75p 18737
10/12/2015 17.75p 17.75p 17.50p 17.75p 500
09/12/2015 17.75p 17.89p 17.75p 17.75p 10000
08/12/2015 17.75p 18.25p 17.75p 17.75p 10000

*Close Price adjusted for both dividends and splits