UK markets close in 3 hours 46 minutes

AIREA plc (AIEA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
30.35-2.15 (-6.62%)
As of 10:44AM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202431.7031.7030.3530.3530.35124,058
20 May 202433.0033.4031.8532.5032.5026,800
17 May 202433.0033.0033.0033.0033.00-
16 May 202433.0033.0033.0033.0033.00-
15 May 202433.0033.0033.0033.0033.00-
14 May 202433.0033.7933.7933.0033.003,368
13 May 202433.0032.5232.2533.0033.0022,875
10 May 202433.0033.9932.2533.0033.005,884
09 May 202433.0033.0033.0033.0033.00-
08 May 202432.5033.9031.3433.0033.0052,500
07 May 202431.5032.4930.0132.5032.5018,471
03 May 202430.5030.5030.5030.5030.50-
02 May 202430.5030.5030.5030.5030.50-
01 May 202430.5030.5030.5030.5030.50-
30 Apr 202430.5030.5030.5030.5030.50-
29 Apr 202430.5030.5030.5030.5030.50-
26 Apr 202431.5031.0531.0131.5031.508,759
25 Apr 202432.0031.8031.1031.5031.5024,634
24 Apr 202432.0032.9932.9932.0032.00193
23 Apr 202433.0031.0131.0032.0032.0023,617
22 Apr 202433.0033.0033.0033.0033.00-
19 Apr 202433.5034.9932.0133.0033.002,895
18 Apr 202433.5032.1532.1533.5033.5015,000
18 Apr 20240.55 Dividend
17 Apr 202433.5033.6032.0033.5032.9538,000
16 Apr 202433.5033.6033.6033.5032.959
15 Apr 202434.5034.9933.6533.5032.958,084
12 Apr 202434.5034.0533.6534.5033.936,865
11 Apr 202433.5035.7532.7034.5033.9366,431
10 Apr 202433.5032.8032.8033.5032.953,489
09 Apr 202433.5034.9932.6033.5032.954,394
08 Apr 202433.5034.9932.0133.5032.956,040
05 Apr 202433.5034.4632.0033.5032.9510,006
04 Apr 202433.5034.4034.4033.5032.9510,522
03 Apr 202433.5034.4632.0133.5032.95563
02 Apr 202433.5034.4932.0133.5032.9540,833
28 Mar 202433.5034.9432.0033.5032.9566,298
27 Mar 202432.0034.0031.4733.5032.95109,465
26 Mar 202430.5033.0030.0032.0031.47173,170
25 Mar 202429.5028.0128.0129.5029.022,445
22 Mar 202429.5029.5029.5029.5029.02-
21 Mar 202429.5031.0031.0029.5029.022,709
20 Mar 202429.5030.9030.9029.5029.0215,000
19 Mar 202429.5029.5029.5029.5029.02-
18 Mar 202429.5028.5528.0129.5029.023,609
15 Mar 202428.5031.0028.9029.5029.0222,465
14 Mar 202428.5027.4127.4128.5028.036,411
13 Mar 202428.5027.2027.0028.5028.0334,871
12 Mar 202428.5027.4127.4128.5028.032,857
11 Mar 202428.5028.5028.5028.5028.03-
08 Mar 202428.5028.5028.5028.5028.03-
07 Mar 202428.5028.5028.5028.5028.03-
06 Mar 202428.5028.5028.5028.5028.03-
05 Mar 202428.5027.4127.4028.5028.037,813
04 Mar 202428.5027.5527.5528.5028.032,756
01 Mar 202428.5027.0127.0128.5028.0367
29 Feb 202428.5029.5527.5528.5028.0353,508
28 Feb 202428.5029.4528.9028.5028.033,543
27 Feb 202428.5028.5028.5028.5028.03-
26 Feb 202428.5029.4527.0128.5028.03114
23 Feb 202428.5030.0029.4528.5028.032,926
22 Feb 202428.5029.4529.4528.5028.0317
21 Feb 202428.5028.5028.5028.5028.03-
20 Feb 202428.5029.4527.4028.5028.033,622
19 Feb 202428.5029.9927.1628.5028.0312
16 Feb 202428.5029.9927.0128.5028.0320,257
15 Feb 202429.5027.1227.1228.5028.038,000
14 Feb 202430.5028.3128.3129.5029.0219,886
13 Feb 202430.5030.5030.5030.5030.00-
12 Feb 202430.5030.5530.5530.5030.0019
09 Feb 202430.5030.5030.5030.5030.00-
08 Feb 202430.5030.5030.5030.5030.00-
07 Feb 202430.5030.5030.5030.5030.00-
06 Feb 202430.5029.3029.3030.5030.0016,120
05 Feb 202430.5030.8430.1130.5030.0030,003
02 Feb 202430.5030.1130.1130.5030.007,500
01 Feb 202430.5028.5028.5030.5030.0017,270
31 Jan 202430.5031.9029.2430.5030.0023,209
30 Jan 202428.0031.9027.0130.0029.51126,305
29 Jan 202428.0028.9927.0128.0027.5457,072
26 Jan 202428.0028.0028.0028.0027.54-
25 Jan 202428.5028.3728.3728.5028.0320,000
24 Jan 202425.5029.4026.9028.5028.03146,974
23 Jan 202424.5024.5024.5024.5024.10-
22 Jan 202424.5026.0023.3324.5024.1010,003
19 Jan 202424.5024.5024.5024.5024.10-
18 Jan 202424.5024.5024.5024.5024.10-
17 Jan 202424.5023.0123.0124.5024.101
16 Jan 202424.5023.3323.3324.5024.101,000
15 Jan 202424.5024.5024.5024.5024.10-
12 Jan 202424.5024.5024.5024.5024.10-
11 Jan 202423.5024.8924.7524.5024.1030,001
10 Jan 202422.0023.8921.3523.5023.1182,906
09 Jan 202425.5022.6022.6022.0021.64204,652
08 Jan 202425.5026.9926.5525.5025.08131
05 Jan 202425.5025.5025.5025.5025.08-
04 Jan 202426.0026.9924.3325.5025.0810,111
03 Jan 202426.5024.5024.5026.0025.576,000
02 Jan 202426.5026.1025.0126.5026.0620,038
29 Dec 202326.5026.5026.5026.5026.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...