AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/02/2015 14.50p 14.50p 14.50p 14.50p 0
20/02/2015 14.50p 14.50p 14.00p 14.50p 6187
19/02/2015 14.50p 14.50p 14.50p 14.50p 0
18/02/2015 14.50p 14.50p 14.00p 14.50p 47500
17/02/2015 14.50p 14.50p 14.50p 14.50p 0
16/02/2015 14.25p 15.00p 13.70p 14.50p 52893
13/02/2015 14.25p 14.25p 14.25p 14.25p 0
12/02/2015 14.25p 14.25p 14.25p 14.25p 0
11/02/2015 14.25p 14.25p 14.25p 14.25p 0
10/02/2015 14.25p 15.00p 14.25p 14.25p 3940
09/02/2015 14.25p 15.00p 14.25p 14.25p 5000
06/02/2015 14.25p 14.25p 14.25p 14.25p 0
05/02/2015 14.25p 14.25p 13.91p 14.25p 4740
04/02/2015 14.25p 14.25p 14.25p 14.25p 0
03/02/2015 14.25p 14.25p 14.25p 14.25p 0
02/02/2015 13.75p 14.25p 13.75p 14.25p 13357
30/01/2015 13.75p 13.75p 13.75p 13.75p 0
29/01/2015 13.75p 13.75p 13.75p 13.75p 0
28/01/2015 13.75p 14.00p 13.50p 13.75p 0
27/01/2015 13.75p 13.75p 13.75p 13.75p 0
26/01/2015 13.75p 14.00p 13.57p 13.75p 13634
23/01/2015 13.75p 13.75p 13.75p 13.75p 0
22/01/2015 13.75p 13.75p 13.75p 13.75p 0
21/01/2015 13.75p 14.50p 13.55p 13.75p 10648
20/01/2015 13.75p 13.75p 13.75p 13.75p 0
19/01/2015 13.75p 13.75p 13.50p 13.75p 4500
16/01/2015 13.75p 14.00p 13.75p 13.75p 33000
15/01/2015 13.75p 13.75p 13.75p 13.75p 0
14/01/2015 13.75p 13.75p 13.75p 13.75p 0
13/01/2015 13.75p 14.25p 13.75p 13.75p 10000
12/01/2015 13.75p 13.75p 13.75p 13.75p 0
09/01/2015 13.12p 14.25p 12.25p 13.75p 2860102
08/01/2015 13.12p 13.12p 13.12p 13.12p 0
07/01/2015 13.12p 13.12p 13.12p 13.12p 0
06/01/2015 13.12p 13.12p 13.12p 13.12p 0
05/01/2015 12.75p 13.75p 12.75p 13.12p 15000
02/01/2015 12.75p 12.75p 12.75p 12.75p 0
31/12/2014 12.75p 12.75p 12.75p 12.75p 0
30/12/2014 12.50p 13.00p 12.50p 12.75p 5000
29/12/2014 12.50p 12.93p 12.50p 12.50p 13000
24/12/2014 12.50p 12.50p 12.50p 12.50p 0
23/12/2014 12.25p 13.00p 12.25p 12.50p 0
22/12/2014 12.25p 12.25p 12.25p 12.25p 0
19/12/2014 12.25p 12.50p 12.25p 12.25p 0
18/12/2014 12.25p 12.25p 11.89p 12.25p 9500
17/12/2014 12.75p 12.75p 12.15p 12.25p 45000
16/12/2014 12.25p 14.01p 12.25p 12.75p 35612
15/12/2014 12.25p 12.50p 12.25p 12.25p 15000
12/12/2014 12.25p 12.50p 12.25p 12.25p 0
11/12/2014 12.25p 12.25p 11.55p 12.25p 3368
10/12/2014 12.25p 12.51p 12.25p 12.25p 16000
09/12/2014 12.25p 12.60p 11.55p 12.25p 27750
08/12/2014 12.25p 12.50p 11.58p 12.25p 10000
05/12/2014 12.25p 12.25p 12.25p 12.25p 0
04/12/2014 12.25p 12.25p 11.58p 12.25p 5494
03/12/2014 12.00p 13.00p 11.65p 12.25p 83195
02/12/2014 11.75p 11.75p 11.75p 11.75p 10000
01/12/2014 11.75p 11.75p 11.75p 11.75p 0
28/11/2014 11.50p 11.78p 11.38p 11.75p 22157
27/11/2014 11.50p 11.50p 10.55p 11.50p 56852
26/11/2014 11.50p 12.25p 11.40p 11.50p 6534
25/11/2014 11.50p 11.50p 11.50p 11.50p 0
24/11/2014 11.50p 11.75p 10.50p 11.50p 34000
21/11/2014 11.25p 11.50p 11.25p 11.50p 34673
20/11/2014 11.25p 11.25p 11.25p 11.25p 0
19/11/2014 11.25p 11.25p 11.25p 11.25p 0
18/11/2014 11.25p 11.25p 11.25p 11.25p 0
17/11/2014 11.25p 11.25p 10.50p 11.25p 2000
14/11/2014 11.25p 11.25p 11.25p 11.25p 0
13/11/2014 11.25p 11.25p 11.25p 11.25p 0
12/11/2014 11.25p 11.25p 11.25p 11.25p 0
11/11/2014 11.50p 11.50p 10.55p 11.25p 11525
10/11/2014 11.25p 11.50p 11.25p 11.50p 30000
07/11/2014 11.25p 11.25p 11.25p 11.25p 0
06/11/2014 11.25p 11.25p 11.25p 11.25p 0
05/11/2014 11.75p 11.75p 10.52p 11.25p 30000
04/11/2014 11.50p 11.75p 11.00p 11.75p 10185
03/11/2014 11.75p 11.80p 11.00p 11.50p 43543
31/10/2014 12.00p 12.00p 11.00p 11.75p 36147
30/10/2014 12.00p 12.00p 11.50p 12.00p 36242
29/10/2014 12.25p 12.50p 12.25p 12.25p 9100
28/10/2014 12.00p 12.50p 11.74p 12.25p 27560
27/10/2014 12.00p 12.37p 12.00p 12.00p 5852
24/10/2014 12.00p 12.00p 12.00p 12.00p 0
23/10/2014 12.00p 12.40p 11.11p 12.00p 24448
22/10/2014 12.00p 12.00p 10.50p 12.00p 100000
21/10/2014 12.50p 12.50p 12.00p 12.00p 25000
20/10/2014 12.50p 12.50p 12.00p 12.50p 2700
17/10/2014 12.25p 12.68p 12.00p 12.50p 107631
16/10/2014 12.00p 12.25p 12.00p 12.25p 25000
15/10/2014 11.50p 12.00p 11.50p 12.00p 15000
14/10/2014 11.25p 11.90p 11.17p 11.50p 87000
13/10/2014 11.25p 11.25p 11.17p 11.25p 21316
10/10/2014 11.25p 11.25p 10.50p 11.25p 29167
09/10/2014 11.25p 11.25p 11.17p 11.25p 8827
08/10/2014 11.25p 11.25p 10.51p 11.25p 53276
07/10/2014 11.25p 11.25p 10.50p 11.25p 20365
06/10/2014 11.25p 11.25p 11.00p 11.25p 25000
03/10/2014 11.00p 11.25p 10.50p 11.25p 476482
02/10/2014 12.25p 12.25p 10.25p 11.00p 396000
01/10/2014 12.25p 12.25p 12.25p 12.25p 0
30/09/2014 12.25p 12.52p 11.50p 12.25p 128845
29/09/2014 12.00p 12.58p 11.35p 12.25p 67945
26/09/2014 12.00p 12.85p 12.00p 12.00p 65000
25/09/2014 12.00p 12.00p 11.75p 11.75p 10000
24/09/2014 12.00p 12.23p 11.13p 12.00p 27700
23/09/2014 12.00p 12.00p 12.00p 12.00p 0
22/09/2014 12.00p 12.00p 12.00p 12.00p 0
19/09/2014 12.00p 12.00p 11.08p 12.00p 4874
18/09/2014 12.00p 12.00p 12.00p 12.00p 0
17/09/2014 12.00p 12.00p 12.00p 12.00p 0
16/09/2014 12.00p 12.00p 12.00p 12.00p 0
15/09/2014 12.00p 12.00p 12.00p 12.00p 0
12/09/2014 12.00p 12.00p 12.00p 12.00p 0
11/09/2014 12.00p 12.00p 11.08p 12.00p 600
10/09/2014 12.00p 12.35p 12.00p 12.00p 300
09/09/2014 12.00p 12.00p 12.00p 12.00p 0
08/09/2014 12.00p 12.00p 12.00p 12.00p 0
05/09/2014 12.00p 12.00p 12.00p 12.00p 0
04/09/2014 12.00p 12.35p 12.00p 12.00p 2200
03/09/2014 12.00p 12.00p 12.00p 12.00p 0
02/09/2014 12.00p 12.00p 11.08p 12.00p 13696
01/09/2014 12.00p 12.00p 12.00p 12.00p 0
29/08/2014 12.00p 12.00p 11.08p 12.00p 4000
28/08/2014 12.00p 12.00p 12.00p 12.00p 0
27/08/2014 11.50p 12.00p 11.50p 12.00p 0
26/08/2014 11.50p 11.50p 11.40p 11.50p 30000
22/08/2014 11.50p 12.00p 11.50p 11.50p 0
21/08/2014 11.50p 11.50p 11.00p 11.50p 3000
20/08/2014 11.50p 11.50p 11.50p 11.50p 0
19/08/2014 11.50p 11.50p 11.50p 11.50p 0
18/08/2014 11.50p 11.50p 11.50p 11.50p 0
15/08/2014 11.50p 11.50p 11.50p 11.50p 0
14/08/2014 11.50p 11.50p 11.50p 11.50p 0
13/08/2014 11.50p 11.50p 11.50p 11.50p 0
12/08/2014 11.50p 11.50p 10.50p 11.50p 12400
11/08/2014 11.50p 11.50p 10.75p 11.50p 30000
08/08/2014 11.50p 11.50p 11.50p 11.50p 0
07/08/2014 11.50p 11.50p 11.00p 11.50p 5108
06/08/2014 12.75p 12.75p 11.50p 11.50p 0
05/08/2014 12.75p 12.75p 12.15p 12.75p 0
04/08/2014 12.75p 12.75p 12.15p 12.75p 0
01/08/2014 12.75p 12.75p 12.15p 12.75p 8468
31/07/2014 12.75p 12.75p 12.28p 12.75p 0
30/07/2014 12.75p 12.75p 12.28p 12.75p 0
29/07/2014 12.75p 12.75p 12.28p 12.75p 0
28/07/2014 12.75p 12.75p 12.28p 12.75p 2102
25/07/2014 12.75p 12.75p 12.31p 12.75p 0
24/07/2014 12.75p 12.75p 12.31p 12.75p 0
23/07/2014 12.75p 12.75p 12.31p 12.75p 0
22/07/2014 12.75p 12.75p 12.31p 12.75p 1223
21/07/2014 12.75p 13.00p 12.60p 12.75p 0
18/07/2014 12.75p 13.00p 12.60p 12.75p 0
17/07/2014 12.75p 13.00p 12.60p 12.75p 0
16/07/2014 12.75p 13.00p 12.60p 12.75p 0
15/07/2014 12.75p 12.75p 12.60p 12.75p 0
14/07/2014 12.75p 12.75p 12.60p 12.75p 10250
11/07/2014 13.50p 13.50p 12.65p 12.75p 0
10/07/2014 13.50p 13.50p 12.65p 13.50p 39117
09/07/2014 13.25p 13.63p 12.30p 13.50p 0
08/07/2014 12.75p 13.25p 12.30p 13.25p 0
07/07/2014 12.75p 13.00p 12.30p 12.75p 0
04/07/2014 12.75p 13.00p 12.30p 12.75p 0
03/07/2014 12.75p 13.00p 12.30p 12.75p 0
02/07/2014 12.75p 13.00p 12.30p 12.75p 0
01/07/2014 12.75p 12.75p 12.30p 12.75p 14000
30/06/2014 12.75p 13.50p 12.75p 12.75p 0
27/06/2014 12.75p 13.50p 12.75p 12.75p 36925
26/06/2014 12.75p 13.25p 12.75p 12.75p 0
25/06/2014 12.75p 13.25p 12.75p 12.75p 0
24/06/2014 12.75p 13.25p 12.75p 12.75p 1469
23/06/2014 12.75p 13.25p 12.30p 12.75p 0
20/06/2014 12.75p 13.25p 12.30p 12.75p 0
19/06/2014 12.75p 13.25p 12.30p 12.75p 16497
18/06/2014 12.25p 12.75p 12.24p 12.75p 56322
17/06/2014 12.00p 12.50p 11.50p 12.25p 5428
16/06/2014 12.25p 12.25p 11.85p 12.00p 2572
13/06/2014 12.25p 12.75p 12.25p 12.25p 0
12/06/2014 12.25p 12.75p 12.25p 12.25p 0
11/06/2014 12.25p 12.75p 12.25p 12.25p 11641
10/06/2014 12.50p 12.50p 12.00p 12.25p 33383
09/06/2014 11.75p 13.00p 11.75p 12.50p 76000
06/06/2014 11.50p 11.95p 11.00p 11.75p 41736
05/06/2014 11.50p 11.85p 11.50p 11.50p 10000
04/06/2014 11.50p 11.95p 11.00p 11.50p 0
03/06/2014 11.50p 11.95p 11.00p 11.50p 29188
02/06/2014 11.50p 11.50p 11.00p 11.50p 261950
30/05/2014 11.50p 11.95p 11.50p 11.50p 83582
29/05/2014 11.50p 11.88p 11.00p 11.50p 0
28/05/2014 11.50p 11.88p 11.00p 11.50p 0
27/05/2014 11.50p 11.88p 11.28p 11.50p 19571
23/05/2014 11.50p 11.50p 11.28p 11.50p 380
22/05/2014 11.50p 12.00p 11.50p 11.50p 10000
21/05/2014 11.25p 12.00p 11.15p 11.50p 299730
20/05/2014 11.00p 11.70p 11.00p 11.25p 3000
19/05/2014 11.00p 11.65p 11.00p 11.00p 10500
16/05/2014 11.00p 11.00p 10.47p 11.00p 6500
15/05/2014 11.00p 11.00p 10.45p 11.00p 500
14/05/2014 11.00p 11.50p 10.33p 11.00p 0
13/05/2014 11.00p 11.50p 10.33p 11.00p 0

*Close Price adjusted for both dividends and splits