AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/03/2021 32.00p 33.90p 32.00p 32.50p 11000
18/03/2021 32.00p 33.90p 30.10p 32.00p 3576
17/03/2021 30.00p 32.80p 29.76p 32.00p 52504
16/03/2021 30.00p 30.00p 28.10p 30.00p 2750
15/03/2021 30.00p 32.00p 29.71p 30.00p 5982
12/03/2021 30.00p 32.00p 28.10p 30.00p 13401
11/03/2021 30.00p 30.00p 29.51p 30.00p 614
10/03/2021 30.00p 30.00p 29.47p 30.00p 1792
09/03/2021 29.50p 31.87p 28.15p 30.00p 20825
08/03/2021 28.50p 30.99p 28.50p 29.50p 10162
05/03/2021 28.50p 30.00p 27.07p 28.50p 32
04/03/2021 26.50p 30.00p 26.50p 28.50p 23200
03/03/2021 28.00p 28.00p 26.10p 28.00p 33
02/03/2021 27.50p 28.00p 26.69p 28.00p 106238
01/03/2021 27.50p 27.50p 25.00p 27.50p 3620
26/02/2021 28.50p 30.00p 25.13p 27.50p 76
25/02/2021 28.00p 28.50p 28.00p 28.50p 0
24/02/2021 28.50p 29.93p 25.15p 28.00p 18719
23/02/2021 28.50p 29.00p 27.01p 28.50p 5170
22/02/2021 28.50p 29.93p 27.11p 28.50p 13515
19/02/2021 28.50p 29.49p 27.31p 28.50p 25193
18/02/2021 29.00p 29.00p 28.01p 28.50p 7496
17/02/2021 30.00p 30.00p 28.35p 29.00p 7000
16/02/2021 30.00p 30.00p 28.10p 30.00p 34
15/02/2021 30.00p 30.00p 30.00p 30.00p 0
12/02/2021 30.00p 30.00p 28.01p 30.00p 5507
11/02/2021 30.00p 30.00p 30.00p 30.00p 0
10/02/2021 30.00p 30.00p 30.00p 30.00p 0
09/02/2021 30.00p 30.00p 30.00p 30.00p 0
08/02/2021 28.00p 31.98p 28.00p 30.00p 17626
05/02/2021 27.50p 29.90p 26.55p 28.00p 4716
04/02/2021 27.50p 28.92p 26.20p 27.50p 2726
03/02/2021 27.50p 28.92p 26.55p 27.50p 3115
02/02/2021 27.50p 28.99p 26.20p 27.50p 6030
01/02/2021 27.50p 28.92p 27.50p 27.50p 614
29/01/2021 27.50p 27.50p 27.50p 27.50p 0
28/01/2021 27.50p 28.89p 27.50p 27.50p 15000
27/01/2021 27.00p 28.89p 26.01p 27.50p 18802
26/01/2021 27.00p 27.95p 26.00p 27.00p 14267
25/01/2021 29.00p 29.00p 27.00p 27.00p 28478
22/01/2021 29.00p 29.95p 29.00p 29.00p 10
21/01/2021 29.00p 29.95p 28.12p 29.00p 11413
20/01/2021 29.00p 29.99p 29.00p 29.00p 6909
19/01/2021 29.00p 29.49p 28.05p 29.00p 16923
18/01/2021 29.00p 29.00p 29.00p 29.00p 0
15/01/2021 29.00p 29.00p 29.00p 29.00p 0
14/01/2021 30.00p 30.00p 28.00p 29.00p 24114
13/01/2021 32.00p 32.00p 30.00p 30.00p 7949
12/01/2021 32.00p 32.00p 32.00p 32.00p 0
11/01/2021 32.00p 32.00p 32.00p 32.00p 0
08/01/2021 32.00p 33.90p 30.01p 32.00p 899
07/01/2021 32.00p 32.00p 31.11p 32.00p 11611
06/01/2021 32.00p 32.00p 32.00p 32.00p 0
05/01/2021 32.00p 32.00p 32.00p 32.00p 0
04/01/2021 32.00p 32.00p 31.00p 32.00p 2863
01/01/2021 32.00p 32.00p 32.00p 32.00p 0
31/12/2020 32.00p 32.00p 32.00p 32.00p 0
30/12/2020 32.00p 32.74p 32.00p 32.00p 16000
29/12/2020 33.00p 33.00p 30.00p 32.00p 12174
28/12/2020 33.00p 33.00p 33.00p 33.00p 0
25/12/2020 33.00p 33.00p 33.00p 33.00p 0
24/12/2020 33.00p 33.00p 33.00p 33.00p 0
23/12/2020 33.00p 33.00p 31.50p 33.00p 5000
22/12/2020 33.00p 33.00p 33.00p 33.00p 0
21/12/2020 33.00p 33.00p 33.00p 33.00p 0
18/12/2020 33.00p 33.00p 33.00p 33.00p 0
17/12/2020 33.00p 34.45p 31.50p 33.00p 15
16/12/2020 33.00p 33.00p 33.00p 33.00p 0
15/12/2020 33.00p 33.00p 31.01p 33.00p 5500
14/12/2020 33.00p 34.00p 33.00p 33.00p 15
11/12/2020 33.00p 34.20p 33.00p 33.00p 5
10/12/2020 33.00p 33.00p 31.14p 33.00p 11705
09/12/2020 33.50p 33.50p 33.00p 33.00p 0
08/12/2020 34.00p 34.00p 32.50p 33.50p 10000
07/12/2020 34.00p 34.00p 32.50p 34.00p 6944
04/12/2020 34.00p 34.00p 34.00p 34.00p 0
03/12/2020 34.00p 34.00p 32.00p 34.00p 300
02/12/2020 34.00p 34.00p 32.61p 34.00p 5000
01/12/2020 34.00p 34.00p 34.00p 34.00p 0
30/11/2020 34.00p 34.00p 34.00p 34.00p 0
27/11/2020 34.00p 37.00p 32.00p 34.00p 13360
26/11/2020 29.50p 35.99p 29.50p 34.00p 51550
25/11/2020 28.00p 30.00p 27.11p 29.00p 11581
24/11/2020 27.00p 29.00p 27.00p 28.00p 5000
23/11/2020 27.00p 27.90p 27.00p 27.00p 30362
20/11/2020 27.00p 27.00p 27.00p 27.00p 0
19/11/2020 27.00p 27.00p 27.00p 27.00p 0
18/11/2020 27.00p 27.00p 27.00p 27.00p 0
17/11/2020 27.00p 27.00p 27.00p 27.00p 0
16/11/2020 27.00p 28.00p 27.00p 27.00p 7
13/11/2020 27.00p 27.00p 27.00p 27.00p 0
12/11/2020 27.00p 27.00p 27.00p 27.00p 0
10/11/2020 27.00p 28.65p 27.00p 27.00p 3818
09/11/2020 27.00p 28.92p 27.00p 27.00p 5385
06/11/2020 27.00p 27.00p 27.00p 27.00p 50000
05/11/2020 27.00p 27.00p 27.00p 27.00p 0
04/11/2020 27.00p 27.00p 27.00p 27.00p 0
03/11/2020 27.00p 29.00p 27.00p 27.00p 3290
02/11/2020 27.00p 28.90p 27.00p 27.00p 17280
30/10/2020 27.00p 27.00p 25.86p 27.00p 2102
29/10/2020 27.00p 27.00p 27.00p 27.00p 0
28/10/2020 27.00p 27.00p 27.00p 27.00p 0
27/10/2020 27.00p 27.00p 27.00p 27.00p 0
26/10/2020 27.00p 28.90p 27.00p 27.00p 2500
23/10/2020 27.00p 27.00p 26.10p 27.00p 5158
22/10/2020 27.00p 28.92p 25.86p 27.00p 690
21/10/2020 27.00p 28.74p 26.00p 27.00p 20496
20/10/2020 27.00p 27.00p 27.00p 27.00p 0
19/10/2020 27.00p 27.00p 27.00p 27.00p 0
16/10/2020 27.00p 27.00p 27.00p 27.00p 0
15/10/2020 27.00p 27.00p 25.93p 27.00p 3500
14/10/2020 27.00p 27.00p 25.86p 27.00p 4200
13/10/2020 27.00p 27.00p 27.00p 27.00p 0
12/10/2020 27.00p 27.00p 27.00p 27.00p 0
09/10/2020 27.00p 28.80p 27.00p 27.00p 4361
08/10/2020 27.00p 29.00p 25.50p 27.00p 16310
07/10/2020 27.00p 27.00p 25.86p 27.00p 29000
06/10/2020 27.00p 27.00p 27.00p 27.00p 0
05/10/2020 27.00p 27.00p 27.00p 27.00p 50000
02/10/2020 27.00p 27.00p 25.55p 27.00p 10000
01/10/2020 27.00p 27.00p 25.55p 27.00p 4005
30/09/2020 27.00p 27.34p 27.00p 27.00p 438
29/09/2020 27.00p 27.00p 25.41p 27.00p 14296
28/09/2020 26.50p 27.25p 25.30p 27.00p 20000
25/09/2020 26.50p 27.25p 26.50p 26.50p 1791
24/09/2020 26.50p 26.50p 26.50p 26.50p 0
23/09/2020 26.50p 26.50p 25.51p 26.50p 20000
22/09/2020 26.50p 26.50p 25.51p 26.50p 2984
21/09/2020 27.00p 28.00p 25.48p 26.50p 11428
18/09/2020 25.50p 28.00p 25.50p 27.00p 40565
17/09/2020 25.50p 26.00p 25.50p 25.50p 0
16/09/2020 26.00p 26.00p 25.11p 26.00p 135
15/09/2020 26.00p 26.00p 25.11p 26.00p 13234
14/09/2020 26.00p 26.00p 25.11p 26.00p 9735
11/09/2020 26.00p 26.00p 25.10p 26.00p 8186
10/09/2020 26.00p 26.00p 26.00p 26.00p 0
09/09/2020 26.00p 26.00p 26.00p 26.00p 0
08/09/2020 26.00p 26.00p 26.00p 26.00p 0
07/09/2020 26.00p 26.00p 26.00p 26.00p 0
04/09/2020 26.00p 26.00p 26.00p 26.00p 0
03/09/2020 26.00p 26.00p 26.00p 26.00p 0
02/09/2020 26.00p 26.40p 26.00p 26.00p 3692
01/09/2020 26.00p 26.40p 26.00p 26.00p 1386
31/08/2020 26.50p 26.50p 25.00p 26.00p 12500
28/08/2020 26.50p 26.50p 25.00p 26.00p 12500
27/08/2020 26.50p 26.50p 26.50p 26.50p 0
26/08/2020 26.50p 26.50p 26.50p 26.50p 0
25/08/2020 26.50p 26.50p 25.01p 26.50p 523
24/08/2020 26.50p 26.90p 25.15p 26.50p 19332
21/08/2020 26.50p 26.50p 26.50p 26.50p 0
20/08/2020 26.50p 26.50p 26.50p 26.50p 0
19/08/2020 26.50p 26.50p 25.36p 26.50p 24733
18/08/2020 26.50p 26.50p 26.50p 26.50p 0
17/08/2020 26.50p 27.85p 26.50p 26.50p 10000
14/08/2020 26.50p 26.50p 26.50p 26.50p 0
13/08/2020 26.50p 26.50p 26.50p 26.50p 27500
12/08/2020 26.50p 26.50p 26.50p 26.50p 0
11/08/2020 26.50p 26.50p 26.17p 26.50p 2774
10/08/2020 26.50p 26.50p 26.50p 26.50p 0
07/08/2020 26.50p 26.50p 26.50p 26.50p 0
06/08/2020 26.50p 26.50p 26.50p 26.50p 0
05/08/2020 26.50p 26.50p 26.50p 26.50p 0
04/08/2020 27.00p 27.00p 26.24p 26.50p 5000
03/08/2020 26.50p 27.90p 26.11p 27.00p 30000
31/07/2020 26.50p 26.50p 26.50p 26.50p 0
30/07/2020 24.50p 27.90p 24.50p 26.50p 5000
29/07/2020 27.00p 27.00p 27.00p 27.00p 0
28/07/2020 27.00p 27.49p 26.11p 27.00p 10490
27/07/2020 28.50p 28.50p 26.10p 27.00p 16565
24/07/2020 29.00p 29.00p 26.00p 28.50p 11568
23/07/2020 29.00p 29.39p 29.00p 29.00p 6777
22/07/2020 30.00p 30.00p 28.10p 29.00p 34611
21/07/2020 29.50p 30.00p 28.35p 30.00p 28098
20/07/2020 31.00p 31.59p 29.50p 29.50p 68
17/07/2020 31.00p 31.00p 31.00p 31.00p 0
16/07/2020 31.00p 31.00p 31.00p 31.00p 0
15/07/2020 31.00p 31.00p 31.00p 31.00p 0
14/07/2020 31.00p 31.00p 31.00p 31.00p 0
13/07/2020 31.00p 31.00p 31.00p 31.00p 0
10/07/2020 31.00p 31.00p 30.14p 31.00p 12000
09/07/2020 31.00p 31.74p 30.36p 31.00p 27790
08/07/2020 31.00p 31.00p 31.00p 31.00p 0
07/07/2020 31.00p 31.00p 31.00p 31.00p 0
06/07/2020 31.00p 31.90p 31.00p 31.00p 18144
03/07/2020 31.00p 31.00p 31.00p 31.00p 0
02/07/2020 31.00p 31.00p 30.30p 31.00p 7679
01/07/2020 31.00p 31.89p 30.30p 31.00p 9904
30/06/2020 32.00p 32.00p 30.00p 31.00p 20000
29/06/2020 32.00p 32.00p 32.00p 32.00p 0
26/06/2020 32.00p 32.00p 32.00p 32.00p 0
25/06/2020 32.00p 32.00p 30.11p 32.00p 1000
24/06/2020 32.00p 32.00p 32.00p 32.00p 0
23/06/2020 32.00p 32.00p 32.00p 32.00p 0
22/06/2020 32.00p 32.49p 30.11p 32.00p 9815
19/06/2020 32.00p 32.00p 32.00p 32.00p 0
18/06/2020 32.00p 32.49p 32.00p 32.00p 10000
17/06/2020 32.00p 32.00p 32.00p 32.00p 0
16/06/2020 32.00p 32.00p 32.00p 32.00p 0
15/06/2020 32.00p 32.50p 32.00p 32.00p 0
12/06/2020 32.50p 32.50p 32.50p 32.50p 0

*Close Price adjusted for both dividends and splits