AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/08/2022 28.00p 28.00p 28.00p 28.00p 0
11/08/2022 28.00p 28.00p 27.11p 28.00p 20000
10/08/2022 28.00p 28.00p 28.00p 28.00p 0
09/08/2022 28.00p 28.00p 28.00p 28.00p 0
08/08/2022 28.00p 28.00p 28.00p 28.00p 0
05/08/2022 27.00p 28.00p 26.76p 28.00p 16006
04/08/2022 27.00p 27.00p 27.00p 27.00p 0
03/08/2022 27.00p 27.00p 26.51p 27.00p 882
02/08/2022 27.00p 27.00p 27.00p 27.00p 0
01/08/2022 26.50p 27.34p 26.50p 27.00p 21500
29/07/2022 26.50p 26.50p 26.50p 26.50p 0
28/07/2022 26.50p 26.67p 25.00p 26.50p 118865
27/07/2022 27.50p 27.50p 25.41p 27.50p 4803
26/07/2022 27.50p 27.50p 25.41p 27.50p 500
25/07/2022 27.50p 27.50p 27.50p 27.50p 0
22/07/2022 27.50p 27.50p 27.50p 27.50p 0
21/07/2022 27.50p 27.50p 27.50p 27.50p 0
20/07/2022 27.50p 27.50p 27.50p 27.50p 0
19/07/2022 27.50p 27.50p 27.50p 27.50p 0
18/07/2022 27.50p 27.50p 27.50p 27.50p 0
15/07/2022 27.50p 27.50p 27.50p 27.50p 0
14/07/2022 27.50p 27.50p 27.50p 27.50p 0
13/07/2022 27.50p 27.50p 27.50p 27.50p 0
12/07/2022 27.50p 27.50p 27.50p 27.50p 0
11/07/2022 27.50p 27.50p 27.50p 27.50p 0
08/07/2022 27.50p 27.50p 27.50p 27.50p 0
07/07/2022 27.50p 27.78p 27.50p 27.50p 14374
06/07/2022 27.50p 27.78p 27.50p 27.50p 17974
05/07/2022 27.50p 27.50p 27.50p 27.50p 0
04/07/2022 27.50p 27.50p 27.50p 27.50p 0
01/07/2022 27.50p 27.50p 27.50p 27.50p 0
30/06/2022 27.50p 27.50p 25.31p 27.50p 20000
29/06/2022 27.50p 27.50p 25.00p 27.50p 2770
28/06/2022 28.00p 28.00p 27.50p 27.50p 0
27/06/2022 28.00p 28.00p 26.48p 28.00p 10010
24/06/2022 28.00p 28.00p 28.00p 28.00p 0
23/06/2022 28.00p 28.00p 28.00p 28.00p 0
22/06/2022 28.00p 28.00p 28.00p 28.00p 0
21/06/2022 28.00p 28.00p 28.00p 28.00p 0
20/06/2022 28.50p 28.50p 26.48p 28.00p 12541
17/06/2022 28.50p 28.50p 27.11p 28.50p 7500
16/06/2022 28.50p 28.50p 27.01p 28.50p 12
15/06/2022 28.50p 28.50p 27.00p 28.50p 70005
14/06/2022 28.50p 28.50p 28.50p 28.50p 0
13/06/2022 28.50p 29.37p 28.50p 28.50p 524
10/06/2022 28.50p 28.50p 28.50p 28.50p 0
09/06/2022 28.50p 28.50p 28.50p 28.50p 0
08/06/2022 28.50p 28.50p 27.00p 28.50p 71524
07/06/2022 28.00p 29.91p 28.00p 28.50p 33394
06/06/2022 28.00p 28.64p 26.25p 28.00p 68153
03/06/2022 28.00p 29.00p 28.00p 28.00p 5000
02/06/2022 28.00p 29.00p 28.00p 28.00p 5000
01/06/2022 28.00p 29.00p 28.00p 28.00p 5000
31/05/2022 28.00p 28.76p 28.00p 28.00p 111
30/05/2022 28.00p 28.50p 28.00p 28.00p 34982
27/05/2022 28.00p 28.50p 28.00p 28.00p 163
26/05/2022 28.00p 28.50p 27.00p 28.00p 6453
25/05/2022 28.50p 28.50p 28.00p 28.00p 0
24/05/2022 28.50p 28.50p 28.40p 28.50p 10000
23/05/2022 28.50p 28.50p 26.36p 28.50p 8680
20/05/2022 28.50p 28.50p 28.50p 28.50p 0
19/05/2022 28.50p 28.50p 28.50p 28.50p 0
18/05/2022 28.50p 28.50p 28.50p 28.50p 3888
17/05/2022 28.50p 28.50p 28.50p 28.50p 0
16/05/2022 28.50p 28.60p 27.25p 28.50p 23897
13/05/2022 28.50p 28.50p 28.00p 28.50p 1337
12/05/2022 28.50p 28.50p 28.50p 28.50p 0
11/05/2022 28.50p 28.69p 28.50p 28.50p 87
10/05/2022 28.50p 28.50p 28.00p 28.50p 1000
09/05/2022 28.50p 28.50p 28.00p 28.50p 20208
06/05/2022 28.50p 28.50p 28.45p 28.50p 10000
05/05/2022 28.00p 28.50p 27.01p 28.50p 47034
04/05/2022 28.00p 28.00p 28.00p 28.00p 0
03/05/2022 28.00p 28.00p 28.00p 28.00p 0
02/05/2022 28.00p 28.00p 27.16p 28.00p 20000
29/04/2022 28.00p 28.00p 27.16p 28.00p 20000
28/04/2022 28.00p 28.00p 28.00p 28.00p 0
27/04/2022 28.00p 28.46p 28.00p 28.00p 29
26/04/2022 28.00p 28.00p 28.00p 28.00p 0
25/04/2022 28.00p 28.00p 28.00p 28.00p 0
22/04/2022 28.00p 28.00p 27.12p 28.00p 50500
21/04/2022 28.00p 28.00p 27.23p 28.00p 17921
20/04/2022 28.00p 28.00p 28.00p 28.00p 0
19/04/2022 28.00p 28.60p 28.00p 28.00p 100
18/04/2022 28.00p 28.00p 27.23p 28.00p 5000
15/04/2022 28.00p 28.00p 27.23p 28.00p 5000
14/04/2022 28.00p 28.00p 27.23p 28.00p 5000
13/04/2022 27.00p 28.65p 26.96p 28.00p 36745
12/04/2022 25.50p 27.98p 25.11p 27.00p 238035
11/04/2022 25.50p 25.50p 25.50p 25.50p 0
08/04/2022 25.50p 25.50p 25.45p 25.50p 7827
07/04/2022 25.50p 25.50p 25.50p 25.50p 0
06/04/2022 25.50p 25.50p 25.50p 25.50p 0
05/04/2022 25.50p 25.50p 25.45p 25.50p 35
04/04/2022 25.50p 25.50p 25.50p 25.50p 0
01/04/2022 25.50p 25.50p 25.50p 25.50p 0
31/03/2022 26.00p 26.00p 25.50p 25.50p 1250
30/03/2022 26.00p 26.00p 26.00p 26.00p 10000
29/03/2022 26.50p 26.50p 26.22p 26.50p 40452
28/03/2022 26.50p 26.50p 26.50p 26.50p 0
25/03/2022 27.00p 27.00p 26.50p 26.50p 103
24/03/2022 27.00p 27.00p 27.00p 27.00p 0
23/03/2022 27.00p 27.00p 26.35p 27.00p 7500
22/03/2022 27.00p 27.50p 26.35p 27.00p 2430
21/03/2022 30.00p 30.00p 26.00p 27.00p 172473
18/03/2022 30.00p 30.00p 30.00p 30.00p 0
17/03/2022 30.00p 30.00p 30.00p 30.00p 0
16/03/2022 30.00p 30.19p 30.00p 30.00p 16528
15/03/2022 30.00p 30.00p 28.01p 30.00p 1500
14/03/2022 30.00p 30.00p 30.00p 30.00p 0
11/03/2022 30.00p 30.00p 28.01p 30.00p 11000
10/03/2022 30.00p 30.40p 30.00p 30.00p 241
09/03/2022 30.00p 30.40p 28.25p 30.00p 10229
08/03/2022 30.00p 30.00p 30.00p 30.00p 0
07/03/2022 30.00p 30.00p 30.00p 30.00p 0
04/03/2022 30.00p 30.50p 29.68p 30.00p 28838
03/03/2022 30.00p 31.00p 30.00p 30.00p 16093
02/03/2022 30.50p 30.50p 30.00p 30.00p 0
01/03/2022 30.50p 30.50p 30.50p 30.50p 0
28/02/2022 30.50p 31.00p 29.98p 30.50p 10496
25/02/2022 30.50p 33.00p 29.91p 30.50p 56137
24/02/2022 30.50p 30.50p 30.50p 30.50p 0
23/02/2022 30.50p 30.50p 30.50p 30.50p 0
22/02/2022 30.50p 30.50p 29.25p 30.50p 5556
21/02/2022 30.50p 30.50p 29.86p 30.50p 2297
18/02/2022 30.50p 30.50p 30.50p 30.50p 0
17/02/2022 30.50p 31.90p 30.50p 30.50p 3918
16/02/2022 30.50p 30.50p 29.86p 30.50p 88
15/02/2022 30.50p 30.50p 29.86p 30.50p 336
14/02/2022 30.50p 31.99p 30.50p 30.50p 1250
11/02/2022 30.50p 30.50p 29.75p 30.50p 7026
10/02/2022 30.50p 30.50p 30.50p 30.50p 0
09/02/2022 30.50p 30.50p 30.50p 30.50p 0
08/02/2022 30.50p 30.50p 30.50p 30.50p 0
07/02/2022 30.50p 31.85p 30.50p 30.50p 156
04/02/2022 30.50p 31.50p 29.30p 30.50p 125740
03/02/2022 30.50p 31.90p 30.50p 30.50p 14699
02/02/2022 29.50p 30.50p 29.50p 30.50p 0
01/02/2022 28.00p 30.85p 28.00p 29.50p 31023
31/01/2022 28.00p 28.90p 27.00p 28.00p 17264
28/01/2022 27.50p 29.00p 27.50p 28.00p 63225
27/01/2022 27.00p 28.75p 26.24p 27.50p 76794
26/01/2022 27.00p 27.87p 27.00p 27.00p 35836
25/01/2022 27.00p 27.50p 27.00p 27.00p 36644
24/01/2022 27.00p 27.50p 27.00p 27.00p 36146
21/01/2022 27.00p 27.00p 27.00p 27.00p 0
20/01/2022 27.00p 27.00p 26.00p 27.00p 2024
19/01/2022 27.00p 27.00p 26.00p 27.00p 2698
18/01/2022 27.00p 27.00p 26.25p 27.00p 72735
17/01/2022 27.00p 27.90p 27.00p 27.00p 17921
14/01/2022 27.00p 27.90p 27.00p 27.00p 1770
13/01/2022 27.00p 27.90p 27.00p 27.00p 7
12/01/2022 27.00p 27.00p 27.00p 27.00p 0
10/01/2022 27.00p 28.00p 27.00p 27.00p 100
07/01/2022 27.50p 27.50p 27.00p 27.00p 5000
06/01/2022 27.50p 27.90p 27.25p 27.50p 12517
05/01/2022 28.00p 28.00p 27.25p 27.50p 99580
04/01/2022 28.00p 29.00p 27.00p 27.00p 4050
03/01/2022 28.00p 28.00p 27.85p 28.00p 4000
31/12/2021 28.00p 28.00p 27.85p 28.00p 4000
30/12/2021 28.00p 28.00p 27.75p 28.00p 1
29/12/2021 28.00p 29.00p 27.57p 28.00p 45745
28/12/2021 28.00p 29.00p 28.00p 28.00p 3803
27/12/2021 28.00p 29.00p 28.00p 28.00p 3803
24/12/2021 28.00p 29.00p 28.00p 28.00p 3803
23/12/2021 27.50p 28.99p 27.50p 28.00p 17500
22/12/2021 27.50p 27.50p 27.50p 27.50p 0
21/12/2021 27.50p 28.25p 27.50p 27.50p 34816
20/12/2021 27.00p 28.13p 25.35p 27.50p 56505
17/12/2021 27.00p 27.00p 25.31p 27.00p 39359
16/12/2021 27.00p 27.00p 25.31p 27.00p 3540
15/12/2021 25.00p 27.00p 25.00p 27.00p 65375
14/12/2021 25.00p 25.00p 24.90p 25.00p 28097
13/12/2021 25.00p 25.90p 24.01p 25.00p 21522
10/12/2021 25.00p 25.00p 25.00p 25.00p 0
09/12/2021 25.00p 25.00p 24.31p 25.00p 33
08/12/2021 25.00p 25.00p 25.00p 25.00p 0
07/12/2021 25.50p 26.00p 24.50p 25.00p 90007
06/12/2021 25.50p 25.50p 25.50p 25.50p 0
03/12/2021 25.50p 25.50p 25.50p 25.50p 0
02/12/2021 25.50p 25.50p 25.50p 25.50p 0
01/12/2021 26.50p 26.50p 25.12p 25.50p 6983
30/11/2021 26.50p 26.75p 26.50p 26.50p 4485
29/11/2021 26.50p 26.50p 26.20p 26.50p 24816
26/11/2021 27.00p 27.00p 26.40p 26.50p 9000
25/11/2021 27.00p 27.00p 26.50p 27.00p 10
24/11/2021 28.50p 29.00p 27.00p 27.00p 66667
23/11/2021 28.50p 28.50p 28.50p 28.50p 0
22/11/2021 28.50p 28.50p 28.50p 28.50p 0
19/11/2021 29.50p 29.50p 28.49p 28.50p 17514
18/11/2021 29.50p 29.50p 29.50p 29.50p 0
17/11/2021 29.50p 29.50p 29.50p 29.50p 0
16/11/2021 29.50p 29.50p 28.10p 29.50p 60000
15/11/2021 29.50p 29.50p 29.50p 29.50p 0
12/11/2021 29.50p 29.78p 29.50p 29.50p 100
11/11/2021 29.50p 29.50p 29.50p 29.50p 0
10/11/2021 29.50p 29.50p 28.50p 29.50p 700
09/11/2021 29.50p 29.50p 28.10p 29.50p 9469
08/11/2021 29.50p 29.50p 29.50p 29.50p 0
05/11/2021 29.50p 29.50p 28.10p 29.50p 45000

*Close Price adjusted for both dividends and splits