AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/07/2023 32.00p 32.50p 32.00p 32.00p 0
19/07/2023 32.00p 32.50p 32.00p 32.00p 0
18/07/2023 32.00p 32.00p 31.01p 32.00p 96
17/07/2023 32.00p 32.99p 32.00p 32.00p 2867
14/07/2023 32.00p 32.50p 32.00p 32.00p 0
13/07/2023 32.00p 32.50p 32.00p 32.00p 0
12/07/2023 32.00p 32.39p 31.01p 32.00p 2895
11/07/2023 32.00p 32.00p 31.36p 32.00p 20000
10/07/2023 31.50p 32.99p 31.50p 32.00p 31166
07/07/2023 30.50p 31.50p 30.50p 31.50p 57500
06/07/2023 32.50p 32.50p 30.50p 30.50p 87500
05/07/2023 32.50p 32.50p 31.75p 32.50p 0
04/07/2023 32.50p 32.50p 31.75p 32.50p 0
03/07/2023 32.50p 32.50p 31.56p 32.50p 300
30/06/2023 34.00p 34.00p 31.75p 32.50p 0
29/06/2023 34.00p 34.00p 34.00p 34.00p 0
28/06/2023 34.00p 34.00p 34.00p 34.00p 0
27/06/2023 34.00p 34.99p 33.01p 34.00p 2485
26/06/2023 34.00p 34.00p 34.00p 34.00p 0
23/06/2023 34.00p 34.00p 34.00p 34.00p 0
22/06/2023 34.00p 34.00p 33.00p 34.00p 7046
21/06/2023 34.00p 36.00p 34.00p 34.00p 1448
20/06/2023 34.00p 34.00p 34.00p 34.00p 0
19/06/2023 34.00p 34.00p 34.00p 34.00p 0
16/06/2023 34.00p 34.00p 34.00p 34.00p 0
15/06/2023 34.50p 34.50p 33.24p 34.50p 8302
14/06/2023 34.50p 34.50p 34.50p 34.50p 0
13/06/2023 34.50p 34.70p 34.50p 34.50p 492
12/06/2023 34.50p 34.50p 34.50p 34.50p 0
09/06/2023 34.50p 34.50p 34.11p 34.50p 3000
08/06/2023 34.50p 34.50p 34.50p 34.50p 0
07/06/2023 33.50p 34.88p 33.50p 34.50p 89600
06/06/2023 33.50p 33.50p 33.50p 33.50p 0
05/06/2023 32.00p 33.50p 32.00p 33.50p 159609
02/06/2023 32.00p 32.89p 31.00p 32.00p 68740
01/06/2023 32.00p 32.00p 31.00p 32.00p 21905
31/05/2023 32.50p 32.50p 32.00p 32.00p 59710
30/05/2023 36.50p 36.50p 32.50p 32.50p 73389
26/05/2023 36.50p 37.25p 36.50p 36.50p 0
25/05/2023 36.50p 37.25p 36.50p 36.50p 0
24/05/2023 36.50p 37.25p 36.50p 36.50p 0
23/05/2023 36.50p 37.25p 36.50p 36.50p 0
22/05/2023 35.50p 37.55p 35.50p 36.50p 5146
19/05/2023 36.00p 36.89p 35.28p 35.50p 5535
18/05/2023 34.00p 37.00p 34.00p 36.00p 32002
17/05/2023 34.00p 34.67p 33.41p 34.00p 7800
16/05/2023 34.00p 34.00p 33.67p 34.00p 0
15/05/2023 34.00p 34.67p 34.00p 34.00p 576
12/05/2023 34.00p 34.89p 33.35p 34.00p 5877
11/05/2023 33.50p 34.00p 33.50p 34.00p 10000
10/05/2023 36.00p 36.00p 33.11p 33.50p 43116
09/05/2023 36.00p 36.00p 36.00p 36.00p 0
05/05/2023 36.00p 36.00p 36.00p 36.00p 0
04/05/2023 36.00p 36.68p 36.00p 36.00p 1349
03/05/2023 36.00p 36.70p 36.00p 36.00p 270
02/05/2023 36.00p 36.00p 35.22p 36.00p 20000
28/04/2023 36.00p 36.00p 35.01p 36.00p 2022
27/04/2023 36.00p 36.00p 35.67p 36.00p 0
26/04/2023 36.00p 36.00p 35.22p 36.00p 200
25/04/2023 37.00p 37.99p 35.01p 36.00p 65005
24/04/2023 37.50p 39.46p 37.00p 37.00p 530
21/04/2023 37.50p 37.50p 37.50p 37.50p 0
20/04/2023 39.00p 39.50p 37.14p 37.50p 0
19/04/2023 39.00p 39.00p 38.30p 39.00p 39
18/04/2023 39.00p 39.50p 39.00p 39.00p 0
17/04/2023 39.00p 39.80p 39.00p 39.00p 200
14/04/2023 36.00p 39.99p 36.00p 39.00p 35027
13/04/2023 36.00p 37.00p 35.50p 36.00p 84450
12/04/2023 38.50p 38.50p 36.00p 36.00p 62150
11/04/2023 38.50p 39.99p 36.31p 38.50p 55095
06/04/2023 38.50p 38.50p 37.01p 38.50p 1401
05/04/2023 38.50p 40.00p 37.81p 38.50p 172657
04/04/2023 38.00p 39.99p 38.00p 38.00p 625
03/04/2023 38.00p 38.00p 36.01p 38.00p 7550
31/03/2023 38.00p 39.99p 36.01p 38.00p 289
30/03/2023 38.00p 38.00p 37.00p 38.00p 0
29/03/2023 38.00p 38.00p 36.15p 38.00p 1001
28/03/2023 38.00p 39.99p 36.01p 38.00p 177
27/03/2023 38.00p 38.00p 36.70p 38.00p 17471
24/03/2023 38.00p 39.99p 36.88p 38.00p 8012
23/03/2023 38.00p 39.99p 36.70p 38.00p 2191
22/03/2023 38.00p 38.00p 37.00p 38.00p 0
21/03/2023 37.50p 38.99p 37.50p 38.00p 11806
20/03/2023 37.50p 37.50p 36.75p 37.50p 0
17/03/2023 38.00p 39.99p 36.01p 37.50p 2017
16/03/2023 38.00p 39.88p 36.21p 38.00p 21934
15/03/2023 38.00p 38.00p 36.21p 38.00p 3108
14/03/2023 38.50p 39.99p 36.00p 38.00p 14040
13/03/2023 38.50p 40.00p 38.50p 38.50p 12480
10/03/2023 38.50p 38.50p 36.15p 38.50p 2154
09/03/2023 38.50p 40.00p 36.79p 38.50p 7443
08/03/2023 39.50p 40.85p 38.50p 38.50p 25064
07/03/2023 38.00p 41.00p 38.00p 39.50p 30447
06/03/2023 38.50p 39.75p 37.55p 38.00p 32025
03/03/2023 37.00p 39.60p 37.00p 38.50p 73728
02/03/2023 35.00p 38.00p 35.00p 37.00p 12366
01/03/2023 34.50p 36.20p 34.50p 35.00p 0
28/02/2023 34.50p 35.90p 33.56p 34.50p 29324
27/02/2023 35.00p 35.00p 33.56p 34.50p 6744
24/02/2023 34.50p 36.00p 32.01p 35.00p 30013
23/02/2023 34.50p 36.51p 33.25p 34.50p 28785
22/02/2023 34.50p 35.00p 33.25p 34.50p 63000
21/02/2023 34.50p 34.50p 34.50p 34.50p 0
20/02/2023 34.50p 35.32p 34.50p 34.50p 23915
17/02/2023 34.50p 35.32p 34.50p 34.50p 2000
16/02/2023 34.50p 36.99p 34.50p 34.50p 13
15/02/2023 34.50p 34.50p 34.50p 34.50p 0
14/02/2023 35.00p 35.92p 32.25p 34.50p 6713
13/02/2023 35.00p 36.00p 35.00p 35.00p 0
10/02/2023 35.00p 36.00p 35.00p 35.00p 0
09/02/2023 35.00p 36.00p 35.00p 35.00p 0
08/02/2023 35.00p 36.00p 33.00p 35.00p 44705
07/02/2023 35.00p 35.00p 33.25p 35.00p 1000
06/02/2023 35.50p 35.50p 34.00p 35.00p 37482
03/02/2023 35.00p 36.90p 34.00p 35.50p 98961
02/02/2023 34.00p 36.99p 32.00p 35.00p 20455
01/02/2023 34.00p 35.00p 34.00p 34.00p 1428
31/01/2023 34.00p 35.99p 34.00p 34.00p 28
30/01/2023 34.00p 35.99p 34.00p 34.00p 22
27/01/2023 34.00p 35.00p 34.00p 34.00p 0
26/01/2023 34.00p 35.52p 32.10p 34.00p 26351
25/01/2023 34.00p 35.19p 34.00p 34.00p 10000
24/01/2023 34.00p 35.40p 32.50p 34.00p 25000
23/01/2023 34.00p 35.40p 34.00p 34.00p 5548
20/01/2023 33.00p 34.00p 31.01p 34.00p 12907
19/01/2023 33.00p 33.50p 32.00p 33.00p 0
18/01/2023 33.00p 33.00p 32.00p 33.00p 0
17/01/2023 33.50p 34.00p 31.55p 33.00p 25511
16/01/2023 33.50p 33.50p 33.50p 33.50p 0
13/01/2023 34.50p 34.50p 32.86p 33.50p 10000
12/01/2023 33.50p 35.00p 31.55p 34.50p 20031
11/01/2023 35.00p 35.00p 32.80p 33.50p 43000
10/01/2023 31.00p 35.00p 31.00p 35.00p 54000
09/01/2023 31.00p 31.00p 30.67p 31.00p 0
06/01/2023 31.00p 31.50p 30.50p 31.00p 1586
05/01/2023 31.00p 31.99p 31.00p 31.00p 6
04/01/2023 31.00p 31.99p 31.00p 31.00p 25025
03/01/2023 30.00p 32.00p 30.00p 31.00p 27072
30/12/2022 30.00p 30.00p 29.00p 30.00p 3000
29/12/2022 28.50p 32.00p 28.50p 30.00p 2703
28/12/2022 28.00p 30.00p 28.00p 28.00p 5000
23/12/2022 28.00p 28.00p 27.76p 28.00p 46875
22/12/2022 28.00p 28.00p 27.70p 28.00p 4000
21/12/2022 28.00p 28.33p 28.00p 28.00p 0
20/12/2022 28.00p 28.00p 27.25p 28.00p 5000
19/12/2022 28.00p 30.00p 27.25p 28.00p 29991
16/12/2022 26.00p 29.75p 26.00p 28.00p 45000
15/12/2022 26.00p 26.00p 26.00p 26.00p 0
14/12/2022 26.00p 27.00p 26.00p 26.00p 0
13/12/2022 25.50p 27.99p 25.50p 26.00p 18757
12/12/2022 25.50p 28.00p 25.50p 25.50p 21389
09/12/2022 25.50p 27.40p 25.40p 25.50p 71826
08/12/2022 25.50p 25.50p 25.46p 25.50p 129713
07/12/2022 25.50p 25.50p 25.46p 25.50p 316517
06/12/2022 25.50p 25.50p 23.01p 25.50p 605
05/12/2022 25.50p 25.50p 25.46p 25.50p 39
02/12/2022 25.50p 25.50p 25.50p 25.50p 0
01/12/2022 25.50p 25.50p 25.50p 25.50p 0
30/11/2022 25.50p 25.50p 25.50p 25.50p 0
29/11/2022 25.50p 25.50p 25.50p 25.50p 0
28/11/2022 25.50p 25.50p 25.50p 25.50p 0
25/11/2022 25.50p 25.50p 25.50p 25.50p 0
24/11/2022 25.50p 25.50p 25.50p 25.50p 0
23/11/2022 25.50p 25.50p 25.50p 25.50p 0
22/11/2022 25.50p 25.69p 23.00p 25.50p 207
21/11/2022 25.50p 25.50p 23.00p 25.50p 23
18/11/2022 25.50p 25.50p 23.00p 25.50p 2891
17/11/2022 25.50p 25.50p 25.50p 25.50p 0
16/11/2022 25.50p 25.50p 25.50p 25.50p 0
15/11/2022 25.50p 25.50p 25.50p 25.50p 0
14/11/2022 25.50p 25.50p 25.50p 25.50p 0
11/11/2022 25.50p 25.50p 25.50p 25.50p 0
10/11/2022 25.50p 25.50p 23.30p 25.50p 2000
09/11/2022 25.50p 25.50p 25.50p 25.50p 0
08/11/2022 25.50p 25.50p 25.50p 25.50p 0
07/11/2022 25.50p 25.77p 23.00p 25.50p 99190
04/11/2022 25.50p 25.50p 25.50p 25.50p 0
03/11/2022 25.50p 25.50p 25.50p 25.50p 0
02/11/2022 25.50p 25.50p 25.50p 25.50p 0
01/11/2022 25.50p 26.25p 23.46p 25.50p 12305
31/10/2022 25.50p 25.50p 25.50p 25.50p 0
28/10/2022 25.50p 25.50p 25.50p 25.50p 0
27/10/2022 25.50p 26.25p 25.50p 25.50p 14264
26/10/2022 25.50p 25.50p 25.50p 25.50p 0
25/10/2022 25.50p 25.50p 25.50p 25.50p 0
24/10/2022 25.50p 25.50p 25.50p 25.50p 0
21/10/2022 25.50p 25.50p 25.50p 25.50p 0
20/10/2022 25.50p 26.25p 25.50p 25.50p 294
19/10/2022 25.50p 25.50p 23.33p 25.50p 195
18/10/2022 25.50p 25.50p 25.50p 25.50p 0
17/10/2022 25.50p 25.50p 25.50p 25.50p 0
14/10/2022 25.50p 25.50p 25.50p 25.50p 0
13/10/2022 25.50p 25.50p 25.50p 25.50p 0
12/10/2022 25.50p 25.50p 25.50p 25.50p 0
11/10/2022 25.50p 26.25p 25.00p 25.50p 20038
10/10/2022 25.50p 25.50p 23.00p 25.50p 32000
07/10/2022 25.50p 25.50p 25.50p 25.50p 0
06/10/2022 25.50p 26.25p 23.33p 25.50p 253
05/10/2022 25.50p 26.00p 25.50p 25.50p 14
04/10/2022 25.50p 25.50p 25.50p 25.50p 0

*Close Price adjusted for both dividends and splits