Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
AIREA (AIEA) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2010 | 10.50p | 10.50p | 9.60p | 10.25p | 2460 |
| 16/12/2010 | 9.50p | 10.50p | 9.50p | 10.50p | 104689 |
| 15/12/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/12/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/12/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/12/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/12/2010 | 9.50p | 9.78p | 9.50p | 9.50p | 22000 |
| 08/12/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/12/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/12/2010 | 9.50p | 9.50p | 8.75p | 9.50p | 4300 |
| 03/12/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/12/2010 | 9.75p | 9.75p | 7.50p | 9.50p | 16893 |
| 01/12/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 30/11/2010 | 9.75p | 9.75p | 9.25p | 9.75p | 1376 |
| 29/11/2010 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/11/2010 | 9.75p | 9.75p | 9.50p | 9.75p | 0 |
| 25/11/2010 | 9.75p | 9.96p | 9.00p | 9.75p | 25207 |
| 24/11/2010 | 9.75p | 9.75p | 9.00p | 9.75p | 6040 |
| 23/11/2010 | 9.75p | 9.75p | 9.50p | 9.75p | 800000 |
| 22/11/2010 | 10.50p | 11.00p | 9.75p | 9.75p | 3000 |
| 19/11/2010 | 10.50p | 10.50p | 9.75p | 10.50p | 5240 |
| 18/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/11/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 15/11/2010 | 10.50p | 11.00p | 10.50p | 10.75p | 0 |
| 12/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 08/11/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 12000 |
| 05/11/2010 | 11.00p | 11.00p | 10.00p | 11.00p | 16174 |
| 04/11/2010 | 10.50p | 11.00p | 10.50p | 11.00p | 0 |
| 03/11/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 3600 |
| 02/11/2010 | 10.50p | 10.60p | 10.00p | 10.50p | 11415 |
| 01/11/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/10/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 22/10/2010 | 10.50p | 10.63p | 10.00p | 10.50p | 24849 |
| 21/10/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 350 |
| 20/10/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 2426 |
| 19/10/2010 | 10.50p | 10.63p | 10.50p | 10.50p | 18000 |
| 18/10/2010 | 10.50p | 10.63p | 10.50p | 10.50p | 20000 |
| 15/10/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 15000 |
| 14/10/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 13/10/2010 | 11.50p | 11.50p | 8.50p | 10.75p | 40000 |
| 12/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/10/2010 | 12.75p | 12.75p | 11.25p | 11.50p | 49500 |
| 08/10/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 07/10/2010 | 12.75p | 12.75p | 12.00p | 12.75p | 2000 |
| 06/10/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 05/10/2010 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 04/10/2010 | 12.75p | 12.75p | 12.00p | 12.75p | 27500 |
| 01/10/2010 | 13.00p | 13.00p | 12.75p | 12.75p | 0 |
| 30/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 29/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/09/2010 | 14.00p | 14.00p | 12.50p | 13.00p | 110000 |
| 27/09/2010 | 14.50p | 14.50p | 14.00p | 14.00p | 20000 |
| 24/09/2010 | 14.00p | 14.50p | 14.00p | 14.50p | 0 |
| 23/09/2010 | 12.75p | 13.85p | 12.75p | 13.50p | 22793 |
| 22/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 21/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 20/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/09/2010 | 13.00p | 13.00p | 12.25p | 13.00p | 218 |
| 16/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 15/09/2010 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 14/09/2010 | 12.50p | 13.00p | 12.50p | 13.00p | 5000 |
| 13/09/2010 | 12.00p | 13.00p | 12.00p | 12.50p | 14500 |
| 10/09/2010 | 12.00p | 12.98p | 12.00p | 12.00p | 20000 |
| 09/09/2010 | 10.50p | 12.00p | 10.25p | 12.00p | 95000 |
| 08/09/2010 | 10.50p | 10.50p | 10.13p | 10.50p | 321917 |
| 07/09/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/09/2010 | 10.50p | 10.50p | 10.00p | 10.50p | 10000 |
| 03/09/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 02/09/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/09/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/08/2010 | 10.75p | 10.75p | 10.00p | 10.50p | 110000 |
| 27/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 26/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 25/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 24/08/2010 | 10.75p | 10.75p | 10.00p | 10.75p | 250 |
| 23/08/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 20/08/2010 | 10.75p | 11.00p | 10.25p | 10.75p | 150000 |
| 19/08/2010 | 11.00p | 11.00p | 10.25p | 10.75p | 50000 |
| 18/08/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/08/2010 | 11.00p | 11.00p | 10.00p | 11.00p | 3306 |
| 16/08/2010 | 11.00p | 11.25p | 10.50p | 11.00p | 275000 |
| 13/08/2010 | 11.00p | 12.00p | 11.00p | 11.00p | 10000 |
| 12/08/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/08/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/08/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/08/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/08/2010 | 11.00p | 11.00p | 10.95p | 11.00p | 25000 |
| 05/08/2010 | 11.50p | 11.50p | 11.00p | 11.00p | 0 |
| 04/08/2010 | 11.50p | 11.50p | 10.00p | 11.50p | 3000 |
| 03/08/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/08/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/07/2010 | 10.50p | 11.50p | 10.50p | 11.50p | 250 |
| 29/07/2010 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/07/2010 | 10.75p | 10.75p | 10.50p | 10.50p | 0 |
| 27/07/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 26/07/2010 | 11.50p | 11.50p | 10.75p | 10.75p | 2000 |
| 23/07/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/07/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/07/2010 | 12.50p | 12.50p | 11.50p | 11.50p | 35000 |
| 20/07/2010 | 12.00p | 12.50p | 12.00p | 12.50p | 17082 |
| 19/07/2010 | 12.00p | 12.00p | 11.14p | 12.00p | 8500 |
| 16/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 15/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 14/07/2010 | 12.00p | 12.00p | 11.01p | 12.00p | 26070 |
| 13/07/2010 | 12.00p | 12.00p | 11.01p | 12.00p | 11000 |
| 12/07/2010 | 12.00p | 12.00p | 11.14p | 12.00p | 5103 |
| 09/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 07/07/2010 | 12.00p | 12.00p | 11.14p | 12.00p | 2500 |
| 06/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 02/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 01/07/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 30/06/2010 | 11.50p | 12.00p | 11.50p | 12.00p | 0 |
| 29/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 28/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 25/06/2010 | 12.00p | 12.26p | 11.00p | 12.00p | 59000 |
| 24/06/2010 | 12.00p | 12.00p | 11.00p | 12.00p | 2000 |
| 23/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/06/2010 | 12.00p | 12.26p | 12.00p | 12.00p | 2700 |
| 21/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 18/06/2010 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/06/2010 | 12.50p | 12.50p | 12.00p | 12.00p | 0 |
| 16/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/06/2010 | 12.50p | 12.50p | 11.21p | 12.50p | 6500 |
| 11/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 08/06/2010 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/06/2010 | 14.00p | 14.00p | 11.00p | 12.50p | 145000 |
| 04/06/2010 | 14.00p | 14.00p | 13.00p | 14.00p | 25000 |
| 03/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/06/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/06/2010 | 14.00p | 14.00p | 13.05p | 14.00p | 15000 |
| 28/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/05/2010 | 14.00p | 14.00p | 13.14p | 14.00p | 3012 |
| 25/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/05/2010 | 14.00p | 14.00p | 13.12p | 14.00p | 17823 |
| 21/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 1280 |
| 20/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 50000 |
| 18/05/2010 | 14.00p | 14.00p | 13.00p | 14.00p | 14368 |
| 17/05/2010 | 14.50p | 14.50p | 14.00p | 14.00p | 0 |
| 14/05/2010 | 15.00p | 15.00p | 14.50p | 14.50p | 0 |
| 13/05/2010 | 14.50p | 15.00p | 14.50p | 15.00p | 0 |
| 12/05/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/05/2010 | 14.00p | 14.78p | 14.00p | 14.50p | 10000 |
| 10/05/2010 | 13.00p | 14.00p | 13.00p | 14.00p | 60000 |
| 07/05/2010 | 12.50p | 13.00p | 12.50p | 13.00p | 0 |
| 06/05/2010 | 14.00p | 14.00p | 13.50p | 13.50p | 0 |
| 05/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/05/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/04/2010 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/04/2010 | 14.00p | 14.25p | 13.10p | 14.00p | 29725 |
| 28/04/2010 | 14.25p | 14.25p | 13.00p | 14.25p | 22000 |
| 27/04/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/04/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/04/2010 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/04/2010 | 15.00p | 15.00p | 14.50p | 14.50p | 0 |
| 21/04/2010 | 15.50p | 15.50p | 14.00p | 15.00p | 3271 |
| 20/04/2010 | 15.50p | 15.50p | 14.00p | 15.50p | 2000 |
| 19/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 104750 |
| 16/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/04/2010 | 15.50p | 15.50p | 14.15p | 15.50p | 2330 |
| 06/04/2010 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/04/2010 | 14.75p | 15.50p | 14.15p | 15.50p | 13150 |
| 31/03/2010 | 15.00p | 15.00p | 14.50p | 14.75p | 26348 |
| 30/03/2010 | 15.50p | 15.50p | 14.50p | 15.00p | 7000 |
| 29/03/2010 | 15.50p | 15.50p | 14.50p | 15.50p | 3030 |
| 26/03/2010 | 16.50p | 16.50p | 15.00p | 15.50p | 0 |
| 25/03/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/03/2010 | 15.25p | 16.50p | 15.25p | 16.50p | 53674 |
| 23/03/2010 | 15.50p | 15.50p | 14.25p | 15.25p | 51613 |
| 22/03/2010 | 16.50p | 16.50p | 15.50p | 15.50p | 17000 |
| 19/03/2010 | 16.50p | 16.63p | 16.50p | 16.50p | 5946 |
| 18/03/2010 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/03/2010 | 16.50p | 16.63p | 16.50p | 16.50p | 7299 |
| 16/03/2010 | 16.50p | 16.50p | 16.12p | 16.50p | 3000 |
| 15/03/2010 | 16.25p | 16.75p | 15.68p | 16.50p | 20216 |
| 12/03/2010 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 11/03/2010 | 16.25p | 16.25p | 15.68p | 16.25p | 5900 |
| 10/03/2010 | 15.00p | 16.25p | 15.00p | 16.25p | 50500 |
| 09/03/2010 | 14.50p | 15.00p | 14.25p | 15.00p | 4000 |
| 08/03/2010 | 14.00p | 15.00p | 14.00p | 14.50p | 85660 |
*Close Price adjusted for both dividends and splits