AIREA (AIEA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/09/2019 41.50p 42.89p 41.50p 41.50p 4712
04/09/2019 39.50p 41.89p 39.20p 41.50p 18927
03/09/2019 40.50p 40.50p 39.15p 39.50p 39873
02/09/2019 41.00p 41.64p 39.50p 40.50p 4241
30/08/2019 41.00p 41.00p 41.00p 41.00p 22105
29/08/2019 41.00p 42.00p 40.05p 41.00p 7526
28/08/2019 41.00p 41.00p 40.51p 41.00p 9105
27/08/2019 41.00p 41.90p 41.00p 41.00p 5000
23/08/2019 42.50p 43.22p 40.00p 40.50p 97364
22/08/2019 42.50p 43.70p 41.50p 42.50p 1056
21/08/2019 43.00p 43.00p 41.50p 42.50p 2000
20/08/2019 43.00p 43.00p 41.21p 43.00p 29687
19/08/2019 44.00p 44.20p 43.00p 43.00p 20000
16/08/2019 44.00p 44.00p 43.00p 44.00p 10752
15/08/2019 45.50p 45.50p 42.10p 44.00p 13500
14/08/2019 45.50p 45.50p 44.65p 45.50p 15522
13/08/2019 45.50p 46.49p 44.00p 45.50p 2515
12/08/2019 46.50p 46.50p 44.65p 45.50p 19500
09/08/2019 46.50p 46.50p 46.00p 46.50p 0
08/08/2019 46.00p 47.00p 44.15p 46.00p 16040
07/08/2019 44.00p 46.00p 44.00p 46.00p 20526
06/08/2019 44.00p 44.00p 43.70p 44.00p 3934
05/08/2019 41.50p 44.85p 41.50p 44.50p 55983
02/08/2019 46.50p 46.50p 38.21p 41.50p 346925
01/08/2019 51.00p 52.00p 51.00p 51.00p 230
31/07/2019 51.00p 51.00p 51.00p 51.00p 0
30/07/2019 52.50p 52.50p 50.06p 51.00p 27050
29/07/2019 52.50p 53.40p 52.50p 52.50p 7029
26/07/2019 54.00p 54.00p 52.10p 52.50p 17323
25/07/2019 54.00p 55.80p 54.00p 54.00p 140
24/07/2019 54.00p 55.80p 54.00p 54.00p 3500
23/07/2019 54.00p 55.90p 53.75p 54.00p 8462
22/07/2019 53.50p 56.00p 53.50p 54.00p 2876
19/07/2019 53.00p 53.50p 53.00p 53.50p 0
18/07/2019 54.00p 54.00p 52.10p 53.00p 5759
17/07/2019 54.00p 55.90p 54.00p 54.00p 4452
16/07/2019 52.50p 55.00p 52.50p 54.00p 19517
15/07/2019 50.00p 52.50p 49.90p 52.50p 30200
12/07/2019 50.50p 50.50p 49.10p 50.00p 12061
11/07/2019 50.50p 50.50p 50.37p 50.50p 3000
10/07/2019 49.50p 50.50p 49.10p 50.50p 19155
09/07/2019 50.50p 50.50p 49.10p 50.50p 36392
08/07/2019 51.50p 51.90p 48.25p 50.50p 77003
05/07/2019 52.50p 53.00p 50.25p 51.50p 34413
04/07/2019 52.50p 53.15p 50.01p 52.50p 1413
03/07/2019 52.00p 53.40p 50.13p 52.50p 40833
02/07/2019 55.50p 55.50p 51.00p 52.00p 33672
01/07/2019 56.50p 56.50p 50.20p 55.50p 133943
28/06/2019 56.50p 57.45p 54.21p 56.50p 16517
27/06/2019 60.00p 60.00p 49.25p 56.50p 418069
26/06/2019 75.50p 77.38p 75.50p 76.50p 6000
25/06/2019 74.50p 78.90p 73.50p 75.50p 32369
24/06/2019 70.50p 75.75p 70.50p 74.50p 43369
21/06/2019 70.50p 72.00p 70.50p 70.50p 8333
20/06/2019 72.50p 72.90p 68.84p 70.50p 35871
19/06/2019 72.50p 72.50p 70.01p 72.50p 20353
18/06/2019 72.50p 73.30p 72.50p 72.50p 4000
17/06/2019 72.50p 72.50p 70.25p 72.50p 21047
14/06/2019 72.50p 73.49p 70.75p 72.50p 5567
13/06/2019 72.50p 72.50p 70.75p 72.50p 609
12/06/2019 70.00p 73.90p 70.00p 72.50p 31379
11/06/2019 68.50p 71.00p 68.50p 70.00p 1000
10/06/2019 68.50p 71.00p 68.00p 68.50p 4775
07/06/2019 67.50p 69.50p 65.75p 68.50p 16966
06/06/2019 69.50p 70.00p 67.50p 67.50p 4107
05/06/2019 69.50p 70.00p 67.31p 69.50p 11120
04/06/2019 69.50p 69.50p 69.50p 69.50p 0
03/06/2019 69.50p 71.19p 67.75p 69.50p 8000
31/05/2019 69.50p 69.50p 67.75p 69.50p 4320
30/05/2019 65.50p 71.86p 64.80p 69.50p 37253
29/05/2019 68.00p 68.45p 65.50p 65.50p 48322
28/05/2019 67.50p 69.49p 66.01p 68.00p 14885
24/05/2019 67.50p 71.49p 66.88p 67.50p 97343
23/05/2019 68.50p 69.49p 66.50p 67.50p 15138
22/05/2019 69.00p 73.90p 68.00p 68.50p 39165
21/05/2019 67.50p 70.00p 66.15p 69.00p 31269
20/05/2019 67.50p 67.70p 67.50p 67.50p 2000
17/05/2019 69.00p 70.50p 64.97p 70.50p 35466
16/05/2019 71.00p 71.10p 70.20p 71.00p 3300
15/05/2019 72.50p 72.90p 71.00p 71.00p 20619
14/05/2019 71.00p 73.74p 71.00p 72.50p 12700
13/05/2019 71.50p 74.90p 68.50p 71.00p 30299
10/05/2019 67.50p 77.55p 65.51p 71.50p 49332
09/05/2019 67.50p 67.50p 65.51p 67.50p 6940
08/05/2019 67.50p 68.95p 67.50p 67.50p 5168
07/05/2019 67.50p 67.50p 65.51p 67.50p 11732
03/05/2019 67.50p 67.50p 65.00p 67.50p 31475
02/05/2019 69.00p 69.00p 66.51p 67.50p 6566
01/05/2019 71.50p 71.50p 69.00p 69.00p 15929
30/04/2019 71.50p 73.45p 68.35p 71.50p 14000
29/04/2019 70.50p 73.00p 68.10p 71.50p 34572
26/04/2019 70.50p 70.61p 70.50p 70.50p 1000
25/04/2019 72.50p 73.00p 70.50p 70.50p 13794
24/04/2019 72.50p 72.50p 71.10p 72.50p 34525
23/04/2019 72.50p 72.50p 71.71p 72.50p 3952
18/04/2019 72.50p 74.98p 72.50p 72.50p 653
17/04/2019 71.50p 74.00p 71.50p 72.50p 1054
16/04/2019 72.50p 72.50p 70.02p 71.50p 588
15/04/2019 68.50p 73.76p 68.50p 72.50p 24254
12/04/2019 67.50p 69.49p 67.50p 68.50p 16443
11/04/2019 68.00p 70.50p 65.00p 67.50p 22430
10/04/2019 70.50p 70.50p 70.00p 70.00p 15262
09/04/2019 65.50p 71.50p 65.50p 70.50p 43965
08/04/2019 69.00p 69.00p 63.75p 65.50p 43217
05/04/2019 73.00p 73.83p 64.75p 69.00p 190829
04/04/2019 74.00p 74.00p 71.10p 73.00p 36477
03/04/2019 68.00p 76.00p 67.25p 73.50p 61748
02/04/2019 68.00p 68.00p 68.00p 68.00p 0
01/04/2019 67.00p 68.00p 67.00p 68.00p 0
29/03/2019 65.00p 67.40p 63.51p 67.00p 5634
28/03/2019 64.00p 66.44p 58.11p 65.00p 54484
27/03/2019 63.00p 64.00p 63.00p 64.00p 0
26/03/2019 65.50p 65.50p 61.00p 63.00p 17238
25/03/2019 66.00p 66.90p 64.11p 65.50p 12000
22/03/2019 66.00p 67.25p 66.00p 66.00p 669
21/03/2019 66.00p 66.00p 66.00p 66.00p 0
20/03/2019 66.00p 67.25p 66.00p 66.00p 2973
19/03/2019 65.50p 66.40p 63.00p 65.50p 13507
18/03/2019 68.00p 68.00p 63.51p 65.50p 25462
15/03/2019 68.00p 70.22p 68.00p 68.00p 11120
14/03/2019 66.50p 70.80p 65.05p 68.00p 27737
13/03/2019 66.50p 67.49p 65.32p 66.50p 10469
12/03/2019 71.00p 71.00p 65.31p 66.50p 14243
11/03/2019 71.00p 71.00p 68.25p 71.00p 12095
08/03/2019 67.50p 73.00p 66.40p 71.00p 18729
07/03/2019 77.00p 77.90p 66.11p 67.50p 166059
06/03/2019 75.50p 76.00p 73.31p 73.50p 12335
05/03/2019 77.00p 77.00p 70.30p 75.50p 84049
04/03/2019 74.00p 77.99p 74.00p 77.00p 42408
01/03/2019 74.00p 76.00p 73.81p 74.00p 17117
28/02/2019 72.00p 75.90p 70.65p 74.00p 15760
27/02/2019 69.00p 74.99p 69.00p 72.00p 68907
26/02/2019 69.00p 71.40p 69.00p 69.00p 14829
25/02/2019 67.50p 70.00p 66.36p 69.00p 14535
22/02/2019 67.50p 69.50p 67.50p 67.50p 12711
21/02/2019 66.00p 69.00p 65.50p 67.50p 49292
20/02/2019 64.50p 67.00p 63.00p 64.50p 5996
19/02/2019 64.50p 64.50p 63.51p 64.50p 10000
18/02/2019 64.50p 67.00p 64.50p 64.50p 2238
15/02/2019 64.50p 64.50p 64.50p 64.50p 0
14/02/2019 63.50p 66.00p 63.50p 64.50p 15406
13/02/2019 64.50p 66.00p 62.34p 63.50p 20360
12/02/2019 65.00p 65.00p 64.50p 64.50p 0
11/02/2019 66.00p 68.90p 62.11p 65.00p 17284
08/02/2019 66.00p 68.90p 63.88p 66.00p 57377
07/02/2019 66.00p 66.00p 66.00p 66.00p 20000
06/02/2019 66.50p 69.49p 66.00p 66.00p 29799
05/02/2019 65.50p 67.89p 65.50p 66.50p 32047
04/02/2019 60.00p 66.95p 60.00p 65.50p 181003
01/02/2019 58.00p 62.90p 58.00p 60.00p 38395
31/01/2019 56.50p 58.00p 56.50p 58.00p 12085
30/01/2019 56.50p 56.50p 56.50p 56.50p 0
29/01/2019 58.00p 58.00p 56.25p 56.50p 10727
28/01/2019 58.50p 58.50p 56.02p 58.00p 9911
25/01/2019 58.50p 58.50p 56.00p 58.50p 250
24/01/2019 58.50p 58.90p 56.00p 58.50p 16333
23/01/2019 58.50p 58.50p 58.50p 58.50p 0
22/01/2019 57.50p 58.90p 57.50p 58.50p 16109
21/01/2019 59.50p 59.50p 56.25p 57.50p 22314
18/01/2019 59.50p 59.50p 59.50p 59.50p 0
17/01/2019 60.00p 60.00p 57.31p 59.50p 15083
16/01/2019 60.00p 60.00p 57.31p 60.00p 3490
15/01/2019 60.00p 60.00p 58.31p 60.00p 10839
14/01/2019 60.50p 60.50p 60.00p 60.00p 0
11/01/2019 59.50p 60.90p 59.50p 60.50p 8783
10/01/2019 59.50p 59.50p 59.50p 59.50p 0
09/01/2019 59.50p 59.50p 57.21p 59.50p 5864
08/01/2019 59.50p 59.50p 59.50p 59.50p 0
07/01/2019 60.50p 60.50p 59.50p 59.50p 25000
04/01/2019 60.00p 63.49p 60.00p 60.50p 22862
03/01/2019 57.50p 62.00p 57.50p 60.00p 33755
02/01/2019 60.50p 60.50p 57.02p 57.50p 24100
31/12/2018 60.50p 60.50p 58.55p 60.50p 13754
28/12/2018 60.50p 60.50p 60.50p 60.50p 6626
27/12/2018 56.00p 61.00p 56.00p 60.50p 21537
24/12/2018 56.00p 58.00p 55.50p 56.00p 4779
21/12/2018 56.00p 58.00p 56.00p 56.00p 10000
20/12/2018 56.00p 57.90p 55.10p 56.00p 12413
19/12/2018 55.00p 56.00p 55.00p 56.00p 5000
18/12/2018 55.50p 55.50p 52.00p 55.00p 6975
17/12/2018 55.50p 55.50p 55.50p 55.50p 0
14/12/2018 56.50p 56.90p 55.50p 55.50p 24098
13/12/2018 57.00p 57.00p 56.50p 56.50p 1500
12/12/2018 50.00p 57.98p 47.00p 57.00p 174631
11/12/2018 51.00p 53.39p 48.61p 50.00p 15917
10/12/2018 52.00p 53.39p 50.72p 51.00p 22509
07/12/2018 52.00p 54.00p 52.00p 52.00p 1659
06/12/2018 53.00p 53.49p 52.00p 52.00p 19033
05/12/2018 53.00p 53.01p 52.55p 53.00p 5100
04/12/2018 53.00p 55.00p 53.00p 53.00p 0
03/12/2018 56.50p 56.50p 53.00p 53.00p 47600
30/11/2018 56.50p 57.00p 56.50p 56.50p 14112
29/11/2018 57.50p 58.90p 56.50p 56.50p 113
28/11/2018 57.50p 57.50p 56.60p 57.50p 8000
27/11/2018 57.50p 57.50p 56.60p 57.50p 89
26/11/2018 60.00p 60.00p 57.50p 57.50p 0
23/11/2018 59.00p 60.00p 57.50p 59.00p 8775
22/11/2018 59.00p 59.00p 59.00p 59.00p 0
21/11/2018 59.00p 59.00p 59.00p 59.00p 0
20/11/2018 59.00p 59.00p 59.00p 59.00p 0

*Close Price adjusted for both dividends and splits