AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/12/2011 12.00p 12.00p 11.51p 12.00p 0
20/12/2011 12.00p 12.00p 11.51p 12.00p 0
19/12/2011 12.00p 12.00p 11.51p 12.00p 0
16/12/2011 12.00p 12.00p 11.51p 12.00p 0
15/12/2011 12.00p 12.00p 11.51p 12.00p 2025
14/12/2011 12.00p 12.00p 11.51p 12.00p 0
13/12/2011 12.00p 12.00p 11.51p 12.00p 600
12/12/2011 12.00p 12.15p 12.00p 12.00p 0
09/12/2011 12.00p 12.15p 12.00p 12.00p 0
08/12/2011 12.00p 12.15p 12.00p 12.00p 0
07/12/2011 12.00p 12.15p 12.00p 12.00p 0
06/12/2011 12.00p 12.15p 12.00p 12.00p 1400
05/12/2011 12.00p 12.15p 12.00p 12.00p 0
02/12/2011 12.00p 12.15p 12.00p 12.00p 0
01/12/2011 12.00p 12.15p 12.00p 12.00p 115
30/11/2011 12.00p 12.50p 12.00p 12.00p 0
29/11/2011 12.00p 12.50p 12.00p 12.00p 311
28/11/2011 11.25p 12.00p 11.25p 12.00p 14955
25/11/2011 11.25p 11.75p 11.00p 11.25p 0
24/11/2011 11.25p 11.75p 11.00p 11.25p 0
23/11/2011 11.25p 11.75p 11.00p 11.25p 0
22/11/2011 11.25p 11.75p 11.00p 11.25p 0
21/11/2011 11.75p 11.75p 11.00p 11.25p 16535
18/11/2011 11.75p 11.95p 11.75p 11.75p 7750
17/11/2011 11.75p 11.75p 11.10p 11.75p 0
16/11/2011 11.75p 11.75p 11.10p 11.75p 15750
15/11/2011 11.75p 12.10p 11.75p 11.75p 0
14/11/2011 11.75p 12.10p 11.75p 11.75p 0
11/11/2011 11.75p 12.10p 11.75p 11.75p 20460
10/11/2011 11.75p 11.75p 11.10p 11.75p 0
09/11/2011 11.75p 11.75p 11.10p 11.75p 2370
08/11/2011 11.75p 11.75p 11.05p 11.75p 0
07/11/2011 11.75p 11.75p 11.05p 11.75p 0
04/11/2011 11.75p 11.75p 11.05p 11.75p 0
03/11/2011 11.75p 11.75p 11.05p 11.75p 0
02/11/2011 11.75p 11.75p 11.05p 11.75p 0
01/11/2011 11.75p 11.75p 11.05p 11.75p 6080
31/10/2011 11.75p 12.11p 11.50p 11.75p 0
28/10/2011 11.75p 12.11p 11.50p 11.75p 0
27/10/2011 11.50p 12.11p 11.50p 11.75p 0
26/10/2011 11.50p 12.11p 11.50p 11.50p 0
25/10/2011 11.75p 12.11p 11.75p 11.75p 6080
24/10/2011 11.75p 11.90p 11.02p 11.75p 0
21/10/2011 11.50p 11.90p 11.02p 11.75p 22000
20/10/2011 11.50p 11.50p 10.80p 11.50p 0
19/10/2011 11.50p 11.50p 10.80p 11.50p 0
18/10/2011 11.50p 11.50p 10.80p 11.50p 0
17/10/2011 11.50p 11.50p 10.80p 11.50p 0
14/10/2011 11.00p 11.50p 10.80p 11.50p 4000
13/10/2011 10.75p 11.00p 10.56p 11.00p 50000
12/10/2011 10.75p 10.75p 10.50p 10.75p 95000
11/10/2011 10.75p 12.25p 10.75p 10.75p 0
10/10/2011 11.00p 12.25p 10.75p 10.75p 0
07/10/2011 11.00p 12.25p 11.00p 11.00p 0
06/10/2011 11.00p 12.25p 11.00p 11.00p 0
05/10/2011 11.25p 12.25p 11.00p 11.00p 0
04/10/2011 11.50p 12.25p 11.00p 11.25p 0
03/10/2011 12.25p 12.25p 11.00p 11.50p 36610
30/09/2011 12.25p 12.25p 11.68p 12.25p 0
29/09/2011 12.25p 12.25p 11.68p 12.25p 0
28/09/2011 12.25p 12.25p 11.68p 12.25p 1280
27/09/2011 12.00p 12.74p 12.00p 12.25p 34500
26/09/2011 12.00p 12.00p 11.10p 12.00p 0
23/09/2011 12.00p 12.00p 11.10p 12.00p 4930
22/09/2011 12.00p 12.28p 12.00p 12.00p 0
21/09/2011 12.00p 12.28p 12.00p 12.00p 0
20/09/2011 12.00p 12.28p 12.00p 12.00p 300
19/09/2011 12.50p 12.50p 11.07p 12.00p 66139
16/09/2011 12.75p 12.75p 12.00p 12.50p 1944
15/09/2011 12.75p 12.75p 12.75p 12.75p 0
14/09/2011 12.75p 12.75p 10.01p 12.75p 66500
13/09/2011 12.75p 12.75p 10.01p 12.75p 66500
12/09/2011 12.75p 12.75p 10.01p 12.75p 66500
09/09/2011 12.75p 12.75p 12.56p 12.75p 0
08/09/2011 12.75p 12.75p 12.56p 12.75p 0
07/09/2011 12.75p 12.75p 12.56p 12.75p 5019
06/09/2011 12.75p 12.75p 12.56p 12.75p 0
05/09/2011 12.75p 12.75p 12.56p 12.75p 62000
02/09/2011 12.75p 12.75p 12.60p 12.75p 100
01/09/2011 12.75p 12.75p 12.60p 12.75p 0
31/08/2011 12.75p 12.75p 12.60p 12.75p 0
30/08/2011 12.75p 12.75p 12.60p 12.75p 3296
26/08/2011 12.75p 13.50p 12.56p 12.75p 0
25/08/2011 12.75p 13.50p 12.56p 12.75p 0
24/08/2011 13.25p 13.50p 12.56p 12.75p 57260
23/08/2011 13.50p 13.50p 12.00p 13.50p 60000
22/08/2011 14.25p 14.25p 13.50p 13.50p 5500
19/08/2011 14.25p 14.25p 13.80p 14.25p 0
18/08/2011 14.25p 14.25p 13.80p 14.25p 0
17/08/2011 13.88p 14.25p 13.80p 14.25p 21739
16/08/2011 13.88p 13.88p 13.19p 13.88p 0
15/08/2011 13.88p 13.88p 13.19p 13.88p 3500
12/08/2011 13.88p 13.88p 13.19p 13.88p 0
11/08/2011 13.88p 13.88p 13.19p 13.88p 50
10/08/2011 13.88p 13.88p 12.00p 13.88p 83130
09/08/2011 13.88p 13.88p 13.88p 13.88p 0
08/08/2011 13.88p 14.00p 13.88p 13.88p 0
05/08/2011 13.88p 14.00p 13.88p 13.88p 7360
04/08/2011 14.25p 14.25p 14.25p 14.25p 0
03/08/2011 14.25p 14.25p 14.25p 14.25p 0
02/08/2011 14.25p 14.68p 13.75p 14.25p 0
01/08/2011 13.75p 14.68p 13.75p 14.25p 19786
29/07/2011 13.75p 14.00p 13.75p 13.75p 0
28/07/2011 13.75p 14.00p 13.75p 13.75p 0
27/07/2011 13.75p 14.00p 13.75p 13.75p 0
26/07/2011 13.75p 14.00p 13.75p 13.75p 0
25/07/2011 13.75p 14.00p 13.75p 13.75p 114
22/07/2011 13.75p 14.00p 13.50p 13.75p 0
21/07/2011 13.75p 14.00p 13.50p 13.75p 0
20/07/2011 13.50p 14.00p 13.50p 13.75p 0
19/07/2011 13.50p 13.50p 13.50p 13.50p 0
18/07/2011 13.50p 13.50p 13.50p 13.50p 0
15/07/2011 13.50p 13.50p 13.50p 13.50p 0
14/07/2011 13.50p 13.50p 13.00p 13.50p 0
13/07/2011 13.50p 13.50p 13.00p 13.50p 2000
12/07/2011 13.50p 13.50p 13.50p 13.50p 0
11/07/2011 13.50p 13.50p 13.50p 13.50p 0
08/07/2011 13.50p 13.50p 13.50p 13.50p 0
07/07/2011 14.00p 14.00p 13.00p 13.50p 0
06/07/2011 14.00p 14.00p 13.00p 14.00p 845
05/07/2011 14.50p 14.50p 14.00p 14.00p 11030
04/07/2011 14.50p 14.50p 14.00p 14.50p 0
01/07/2011 14.50p 14.50p 14.00p 14.50p 0
30/06/2011 14.50p 14.50p 14.00p 14.50p 8000
29/06/2011 14.50p 14.50p 14.12p 14.50p 0
28/06/2011 14.50p 14.50p 14.12p 14.50p 3000
27/06/2011 14.50p 14.50p 14.50p 14.50p 0
24/06/2011 14.50p 14.50p 14.50p 14.50p 0
23/06/2011 14.50p 14.50p 14.50p 14.50p 0
22/06/2011 14.50p 14.50p 14.50p 14.50p 0
21/06/2011 14.50p 14.50p 14.50p 14.50p 0
20/06/2011 14.50p 14.50p 14.50p 14.50p 0
17/06/2011 14.50p 14.50p 14.25p 14.50p 0
16/06/2011 14.50p 14.50p 14.25p 14.50p 100000
15/06/2011 14.50p 14.50p 14.12p 14.50p 2784
14/06/2011 14.50p 14.50p 14.00p 14.50p 0
13/06/2011 14.25p 14.50p 14.00p 14.50p 103200
10/06/2011 14.25p 14.27p 14.25p 14.25p 0
09/06/2011 14.25p 14.27p 14.25p 14.25p 0
08/06/2011 14.25p 14.27p 14.25p 14.25p 20000
07/06/2011 14.25p 14.25p 14.05p 14.25p 0
06/06/2011 14.25p 14.25p 14.05p 14.25p 0
03/06/2011 14.25p 14.25p 14.05p 14.25p 1000
02/06/2011 14.25p 14.75p 14.25p 14.25p 0
01/06/2011 14.25p 14.75p 14.25p 14.25p 0
31/05/2011 14.75p 14.75p 14.25p 14.25p 20000
27/05/2011 15.00p 15.00p 14.50p 14.75p 5500
26/05/2011 15.00p 15.00p 14.90p 15.00p 0
25/05/2011 15.00p 15.00p 14.90p 15.00p 0
24/05/2011 15.00p 15.00p 14.90p 15.00p 0
23/05/2011 15.00p 15.00p 14.90p 15.00p 3273
20/05/2011 15.00p 15.00p 15.00p 15.00p 0
19/05/2011 15.00p 15.75p 15.00p 15.00p 0
18/05/2011 15.75p 15.75p 15.00p 15.00p 51320
17/05/2011 15.75p 15.75p 15.50p 15.75p 0
16/05/2011 15.50p 15.75p 15.50p 15.75p 25000
13/05/2011 14.50p 15.50p 14.50p 15.50p 13580
12/05/2011 13.25p 15.00p 13.25p 14.50p 10000
11/05/2011 13.25p 13.50p 13.25p 13.25p 28916
10/05/2011 13.25p 13.25p 13.25p 13.25p 1911
09/05/2011 13.00p 13.39p 13.00p 13.25p 34750
06/05/2011 13.00p 13.25p 12.52p 13.00p 0
05/05/2011 13.25p 13.25p 12.52p 13.00p 2000
04/05/2011 13.25p 13.25p 12.52p 13.25p 5000
03/05/2011 14.00p 14.00p 13.25p 13.25p 30329
28/04/2011 14.00p 14.00p 13.62p 14.00p 15200
27/04/2011 14.00p 14.00p 13.50p 14.00p 52000
26/04/2011 14.00p 14.00p 13.70p 14.00p 10000
21/04/2011 14.00p 14.00p 13.67p 14.00p 0
20/04/2011 14.00p 14.00p 13.67p 14.00p 0
19/04/2011 14.00p 14.00p 13.67p 14.00p 18000
18/04/2011 16.75p 16.75p 13.76p 14.00p 73260
15/04/2011 11.00p 16.25p 10.75p 16.25p 119000
14/04/2011 9.75p 11.00p 9.75p 10.75p 618182
13/04/2011 9.75p 9.75p 9.02p 9.75p 0
12/04/2011 9.75p 9.75p 9.02p 9.75p 5000
11/04/2011 9.75p 10.00p 9.75p 9.75p 0
08/04/2011 9.75p 10.00p 9.75p 9.75p 0
07/04/2011 9.75p 10.00p 9.75p 9.75p 19000
06/04/2011 9.50p 9.75p 8.50p 9.75p 0
05/04/2011 9.50p 9.50p 8.50p 9.50p 5500
04/04/2011 9.50p 9.75p 8.00p 9.50p 0
01/04/2011 9.50p 9.50p 8.00p 9.50p 37000
31/03/2011 9.50p 9.50p 8.60p 9.50p 0
30/03/2011 9.50p 9.50p 8.60p 9.50p 0
29/03/2011 9.50p 9.50p 8.60p 9.50p 3500
28/03/2011 9.50p 9.50p 8.60p 9.50p 2580
25/03/2011 9.50p 9.50p 8.72p 9.50p 0
24/03/2011 9.25p 9.50p 8.72p 9.50p 116891
23/03/2011 8.25p 10.13p 6.00p 9.25p 896716
22/03/2011 10.13p 10.13p 10.00p 10.13p 0
21/03/2011 10.13p 10.13p 10.00p 10.13p 0
18/03/2011 10.13p 10.13p 10.00p 10.13p 150000
17/03/2011 10.13p 10.13p 9.25p 10.13p 135000
16/03/2011 9.50p 10.13p 9.50p 10.13p 50000
15/03/2011 9.75p 9.75p 9.25p 9.50p 0
14/03/2011 9.25p 9.75p 9.25p 9.75p 50000
11/03/2011 9.75p 9.75p 9.18p 9.75p 7350
10/03/2011 10.25p 10.00p 9.50p 9.75p 23636
09/03/2011 10.25p 10.25p 10.00p 10.25p 3000

*Close Price adjusted for both dividends and splits