AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/10/2012 10.63p 10.63p 10.25p 10.63p 0
08/10/2012 10.63p 10.63p 10.25p 10.63p 15000
05/10/2012 10.63p 10.65p 10.40p 10.63p 2216
04/10/2012 10.63p 10.63p 10.40p 10.63p 200000
03/10/2012 10.63p 10.65p 10.40p 10.63p 34829
02/10/2012 10.50p 10.63p 10.30p 10.63p 0
01/10/2012 10.50p 10.50p 10.30p 10.50p 3500
28/09/2012 10.50p 10.50p 10.30p 10.50p 416
27/09/2012 10.50p 10.55p 10.50p 10.50p 216
26/09/2012 10.50p 10.50p 10.00p 10.50p 0
25/09/2012 10.50p 10.50p 10.00p 10.50p 950
24/09/2012 10.75p 10.75p 10.05p 10.75p 0
21/09/2012 10.75p 10.75p 10.05p 10.75p 3856
20/09/2012 10.75p 10.75p 10.05p 10.75p 0
19/09/2012 10.75p 10.75p 10.05p 10.75p 0
18/09/2012 10.75p 10.75p 10.05p 10.75p 0
17/09/2012 10.75p 10.75p 10.05p 10.75p 500
14/09/2012 10.75p 10.75p 10.50p 10.75p 0
13/09/2012 10.75p 10.75p 10.50p 10.75p 0
12/09/2012 10.75p 10.75p 10.50p 10.75p 0
11/09/2012 10.75p 10.75p 10.50p 10.75p 0
10/09/2012 10.75p 10.75p 10.50p 10.75p 25000
07/09/2012 10.75p 10.75p 10.05p 10.75p 2047
06/09/2012 10.75p 10.75p 10.17p 10.75p 0
05/09/2012 10.75p 10.75p 10.17p 10.75p 0
04/09/2012 10.75p 10.75p 10.17p 10.75p 0
03/09/2012 10.75p 10.75p 10.17p 10.75p 13000
31/08/2012 10.75p 10.75p 10.00p 10.75p 0
30/08/2012 10.75p 10.75p 10.00p 10.75p 0
29/08/2012 10.75p 10.75p 10.00p 10.75p 0
28/08/2012 10.75p 10.75p 10.00p 10.75p 10000
24/08/2012 10.75p 10.75p 10.17p 10.75p 0
23/08/2012 10.75p 10.75p 10.17p 10.75p 0
22/08/2012 10.75p 10.75p 10.17p 10.75p 295
21/08/2012 10.75p 10.75p 10.25p 10.75p 0
20/08/2012 10.75p 10.75p 10.25p 10.75p 7754
17/08/2012 10.75p 10.75p 10.25p 10.75p 0
16/08/2012 10.75p 10.75p 10.25p 10.75p 0
15/08/2012 10.75p 10.75p 10.25p 10.75p 0
14/08/2012 10.75p 10.75p 10.25p 10.75p 0
13/08/2012 10.75p 10.75p 10.25p 10.75p 670
10/08/2012 10.75p 10.75p 10.18p 10.75p 20000
09/08/2012 10.75p 10.75p 10.25p 10.75p 2225
08/08/2012 10.75p 10.75p 10.38p 10.75p 15250
07/08/2012 10.75p 11.28p 10.75p 10.75p 0
06/08/2012 10.75p 11.28p 10.75p 10.75p 0
03/08/2012 10.75p 11.28p 10.75p 10.75p 0
02/08/2012 10.75p 11.28p 10.75p 10.75p 0
01/08/2012 10.75p 11.28p 10.75p 10.75p 0
31/07/2012 10.75p 11.28p 10.75p 10.75p 0
30/07/2012 10.75p 11.28p 10.75p 10.75p 0
27/07/2012 10.75p 11.28p 10.75p 10.75p 511
26/07/2012 10.75p 11.28p 10.71p 10.75p 0
25/07/2012 10.75p 11.28p 10.71p 10.75p 0
24/07/2012 10.75p 11.28p 10.71p 10.75p 0
23/07/2012 10.75p 11.28p 10.71p 10.75p 0
20/07/2012 10.75p 11.28p 10.71p 10.75p 0
19/07/2012 10.75p 11.28p 10.71p 10.75p 0
18/07/2012 10.75p 11.28p 10.71p 10.75p 0
17/07/2012 10.75p 11.28p 10.71p 10.75p 10159
16/07/2012 10.75p 10.75p 10.71p 10.75p 0
13/07/2012 10.75p 10.75p 10.71p 10.75p 1197
12/07/2012 10.75p 11.13p 10.71p 10.75p 101000
11/07/2012 10.75p 11.00p 10.71p 10.75p 17000
10/07/2012 10.75p 11.00p 10.70p 10.75p 0
09/07/2012 10.75p 11.00p 10.70p 10.75p 55000
06/07/2012 10.75p 10.75p 10.68p 10.75p 0
05/07/2012 10.75p 10.75p 10.68p 10.75p 0
04/07/2012 10.75p 10.75p 10.68p 10.75p 3000
03/07/2012 10.75p 10.75p 10.68p 10.75p 0
02/07/2012 10.75p 10.75p 10.68p 10.75p 0
29/06/2012 10.75p 10.75p 10.68p 10.75p 1100
28/06/2012 10.75p 11.19p 10.68p 10.75p 2426
27/06/2012 10.75p 10.75p 10.65p 10.75p 0
26/06/2012 10.75p 10.75p 10.65p 10.75p 0
25/06/2012 10.75p 10.75p 10.65p 10.75p 3500
22/06/2012 10.75p 10.75p 10.55p 10.75p 2000
21/06/2012 10.75p 10.75p 10.50p 10.75p 0
20/06/2012 10.75p 10.75p 10.50p 10.75p 2100
19/06/2012 10.75p 11.00p 10.38p 10.75p 0
18/06/2012 10.75p 11.00p 10.38p 10.75p 0
15/06/2012 10.75p 11.00p 10.38p 10.75p 29500
14/06/2012 10.75p 10.75p 10.38p 10.75p 0
13/06/2012 10.75p 10.75p 10.38p 10.75p 2892
12/06/2012 10.75p 11.00p 10.50p 10.75p 39122
11/06/2012 10.75p 10.75p 10.38p 10.75p 2361
08/06/2012 10.75p 11.00p 10.43p 10.75p 0
07/06/2012 10.75p 11.00p 10.43p 10.75p 0
06/06/2012 10.75p 11.00p 10.43p 10.75p 0
01/06/2012 10.75p 11.00p 10.43p 10.75p 0
31/05/2012 11.00p 11.00p 10.43p 10.75p 0
30/05/2012 11.00p 11.00p 10.43p 11.00p 30726
29/05/2012 11.00p 11.00p 10.43p 11.00p 0
28/05/2012 11.00p 11.00p 10.43p 11.00p 13000
25/05/2012 11.00p 11.00p 11.00p 11.00p 0
24/05/2012 11.00p 11.00p 11.00p 11.00p 0
23/05/2012 11.00p 11.00p 11.00p 11.00p 0
22/05/2012 11.00p 11.00p 11.00p 11.00p 0
21/05/2012 11.00p 11.00p 11.00p 11.00p 0
18/05/2012 11.00p 11.00p 11.00p 11.00p 0
17/05/2012 11.00p 11.00p 11.00p 11.00p 0
16/05/2012 11.00p 11.00p 11.00p 11.00p 25000
15/05/2012 11.00p 11.00p 10.43p 11.00p 6000
14/05/2012 11.00p 11.00p 10.43p 11.00p 0
11/05/2012 11.00p 11.00p 10.43p 11.00p 0
10/05/2012 11.00p 11.00p 10.43p 11.00p 10000
09/05/2012 11.00p 11.00p 10.42p 11.00p 0
08/05/2012 11.00p 11.00p 10.42p 11.00p 0
04/05/2012 11.00p 11.00p 10.42p 11.00p 4726
03/05/2012 11.00p 11.00p 10.43p 11.00p 95000
02/05/2012 11.00p 11.00p 10.43p 11.00p 0
01/05/2012 11.00p 11.00p 10.43p 11.00p 1852
30/04/2012 11.00p 11.00p 10.42p 11.00p 700
27/04/2012 11.00p 11.45p 11.00p 11.00p 417
26/04/2012 11.00p 11.00p 10.75p 11.00p 0
25/04/2012 11.00p 11.00p 10.75p 11.00p 25000
24/04/2012 11.00p 11.45p 10.48p 11.00p 13603
23/04/2012 11.00p 11.00p 10.48p 11.00p 125
20/04/2012 11.00p 11.00p 10.43p 11.00p 14470
19/04/2012 11.00p 11.00p 10.25p 11.00p 300039
18/04/2012 11.00p 11.00p 10.63p 11.00p 0
17/04/2012 11.00p 11.00p 10.63p 11.00p 6482
16/04/2012 11.00p 11.00p 10.63p 11.00p 3191
13/04/2012 11.00p 11.00p 10.50p 11.00p 2037
12/04/2012 11.00p 11.00p 10.63p 11.00p 0
11/04/2012 11.00p 11.00p 10.63p 11.00p 1000
10/04/2012 11.00p 11.00p 10.20p 11.00p 0
05/04/2012 10.88p 11.00p 10.20p 11.00p 0
04/04/2012 10.88p 11.00p 10.20p 10.88p 44233
03/04/2012 10.88p 10.89p 10.20p 10.88p 0
02/04/2012 10.75p 10.89p 10.20p 10.88p 0
30/03/2012 10.75p 10.89p 10.20p 10.75p 0
29/03/2012 10.75p 10.89p 10.20p 10.75p 0
28/03/2012 10.75p 10.89p 10.20p 10.75p 0
27/03/2012 10.25p 10.89p 10.20p 10.75p 29716
26/03/2012 10.13p 10.35p 10.13p 10.25p 50000
23/03/2012 10.50p 10.50p 9.97p 10.13p 114900
22/03/2012 10.50p 10.50p 10.06p 10.50p 38966
21/03/2012 10.38p 11.00p 10.15p 10.50p 40738
20/03/2012 10.50p 11.00p 9.00p 10.38p 172309
19/03/2012 11.75p 11.75p 11.15p 11.75p 9500
16/03/2012 11.75p 12.25p 11.00p 11.75p 0
15/03/2012 11.75p 12.25p 11.00p 11.75p 320593
14/03/2012 11.75p 12.25p 11.15p 11.75p 10641
13/03/2012 11.75p 12.25p 11.75p 11.75p 642
12/03/2012 11.75p 12.25p 11.75p 11.75p 642
09/03/2012 11.75p 11.75p 11.15p 11.75p 3000
08/03/2012 11.75p 11.90p 11.38p 11.75p 0
07/03/2012 11.38p 11.90p 11.38p 11.75p 20000
06/03/2012 11.75p 11.88p 11.15p 11.38p 0
05/03/2012 11.88p 11.88p 11.15p 11.75p 38600
02/03/2012 11.13p 11.88p 11.13p 11.88p 57500
01/03/2012 11.25p 11.25p 10.90p 11.13p 20002
29/02/2012 11.13p 11.25p 11.10p 11.25p 28000
28/02/2012 11.13p 11.13p 11.10p 11.13p 15604
27/02/2012 11.13p 11.13p 10.90p 11.13p 20163
24/02/2012 11.13p 11.13p 10.90p 11.13p 6055
23/02/2012 11.13p 11.25p 11.00p 11.13p 0
22/02/2012 11.13p 11.25p 11.00p 11.13p 0
21/02/2012 11.25p 11.25p 11.00p 11.13p 59125
20/02/2012 11.25p 11.45p 11.13p 11.25p 0
17/02/2012 11.13p 11.45p 11.13p 11.25p 39150
16/02/2012 11.13p 11.50p 11.13p 11.13p 0
15/02/2012 11.13p 11.50p 11.13p 11.13p 0
14/02/2012 11.13p 11.50p 11.13p 11.13p 0
13/02/2012 11.13p 11.50p 11.13p 11.13p 1027
10/02/2012 11.13p 11.13p 10.76p 11.13p 17299
09/02/2012 11.13p 11.13p 10.76p 11.13p 0
08/02/2012 11.13p 11.13p 10.76p 11.13p 0
07/02/2012 11.13p 11.13p 10.76p 11.13p 0
06/02/2012 11.13p 11.13p 10.76p 11.13p 2400
03/02/2012 11.13p 11.13p 10.75p 11.13p 3000
02/02/2012 11.13p 11.25p 10.75p 11.13p 0
01/02/2012 11.13p 11.25p 10.75p 11.13p 0
31/01/2012 11.13p 11.25p 10.75p 11.13p 0
30/01/2012 11.25p 11.25p 10.75p 11.13p 24432
27/01/2012 11.25p 11.25p 11.20p 11.25p 0
26/01/2012 11.25p 11.25p 11.20p 11.25p 0
25/01/2012 11.25p 11.25p 11.20p 11.25p 2000
24/01/2012 11.25p 11.40p 10.51p 11.25p 0
23/01/2012 10.75p 11.40p 10.51p 11.25p 67970
20/01/2012 10.50p 10.75p 10.00p 10.75p 270000
19/01/2012 10.50p 10.65p 10.50p 10.50p 12000
18/01/2012 10.50p 11.00p 10.00p 10.50p 0
17/01/2012 11.00p 11.00p 10.00p 10.50p 30744
16/01/2012 11.00p 11.25p 10.50p 11.00p 0
13/01/2012 11.25p 11.25p 10.50p 11.00p 10000
12/01/2012 11.25p 11.25p 10.50p 11.25p 9072
11/01/2012 11.25p 11.25p 10.58p 11.25p 12752
10/01/2012 11.25p 11.25p 10.50p 11.25p 24000
09/01/2012 11.25p 11.50p 10.50p 11.25p 0
06/01/2012 11.25p 11.50p 10.50p 11.25p 0
05/01/2012 11.25p 11.50p 10.50p 11.25p 0
04/01/2012 11.50p 11.50p 10.50p 11.25p 26000
03/01/2012 12.00p 12.00p 11.50p 11.50p 15000
30/12/2011 12.00p 12.00p 11.51p 12.00p 0
29/12/2011 12.00p 12.00p 11.51p 12.00p 0
28/12/2011 12.00p 12.00p 11.51p 12.00p 0
23/12/2011 12.00p 12.00p 11.51p 12.00p 0
22/12/2011 12.00p 12.00p 11.51p 12.00p 1000

*Close Price adjusted for both dividends and splits