UK Markets closed

AIREA plc (AIEA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
28.500.00 (0.00%)
At close: 08:34AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 202228.5028.5028.5028.5028.50-
19 May 202228.5028.5028.5028.5028.50-
18 May 202228.5028.5028.5028.5028.503,888
17 May 202228.5028.5028.5028.5028.50-
16 May 202228.5028.6027.2528.5028.5023,897
13 May 202228.5028.0128.0028.5028.501,337
12 May 202228.5028.5028.5028.5028.50-
11 May 202228.5028.6928.6928.5028.5087
10 May 202228.5028.0028.0028.5028.501,000
09 May 202228.5028.2228.0028.5028.5020,208
06 May 202228.5028.4528.4528.5028.5010,000
05 May 202228.0028.4627.0128.5028.5047,034
04 May 202228.0028.0028.0028.0028.00-
03 May 202228.0028.0028.0028.0028.00-
29 Apr 202228.0027.1627.1628.0028.0020,000
28 Apr 202228.0028.0028.0028.0028.00-
27 Apr 202228.0028.4628.4628.0028.0029
26 Apr 202228.0028.0028.0028.0028.00-
25 Apr 202228.0028.0028.0028.0028.00-
22 Apr 202228.0027.9027.1228.0028.0050,500
21 Apr 202228.0027.2327.2328.0028.0017,921
20 Apr 202228.0028.0028.0028.0028.00-
19 Apr 202228.0028.6028.6028.0028.00100
14 Apr 202228.0027.2327.2328.0028.005,000
13 Apr 202227.0028.6526.9628.0028.0036,745
12 Apr 202225.5027.9825.1127.0027.00238,035
11 Apr 202225.5025.5025.5025.5025.50-
08 Apr 202225.5025.4525.4525.5025.507,827
07 Apr 202225.5025.5025.5025.5025.50-
06 Apr 202225.5025.5025.5025.5025.50-
05 Apr 202225.5025.4525.4525.5025.5035
04 Apr 202225.5025.5025.5025.5025.50-
01 Apr 202225.5025.5025.5025.5025.50-
31 Mar 202226.0026.0026.0025.5025.501,250
30 Mar 202226.0026.0026.0026.0026.0010,000
29 Mar 202226.5026.5026.2226.5026.5040,452
28 Mar 202226.5026.5026.5026.5026.50-
25 Mar 202227.0026.9926.9926.5026.50103
24 Mar 202227.0027.0027.0027.0027.00-
23 Mar 202227.0026.3526.3527.0027.007,500
22 Mar 202227.0027.5026.3527.0027.002,430
21 Mar 202230.0029.0026.0027.0027.00172,473
18 Mar 202230.0030.0030.0030.0030.00-
17 Mar 202230.0030.0030.0030.0030.00-
16 Mar 202230.0030.1930.1930.0030.0016,528
15 Mar 202230.0028.0128.0130.0030.001,500
14 Mar 202230.0030.0030.0030.0030.00-
11 Mar 202230.0028.3128.0130.0030.0011,000
10 Mar 202230.0030.4030.4030.0030.00241
09 Mar 202230.0030.4028.2530.0030.0010,229
08 Mar 202230.0030.0030.0030.0030.00-
07 Mar 202230.0030.0030.0030.0030.00-
04 Mar 202230.0030.5029.6830.0030.0028,838
03 Mar 202230.0031.0031.0030.0030.0016,093
02 Mar 202230.0030.0030.0030.0030.00-
01 Mar 202230.5030.5030.5030.5030.50-
28 Feb 202230.5031.0029.9830.5030.5010,496
25 Feb 202230.5033.0029.9130.5030.5056,137
24 Feb 202230.5030.5030.5030.5030.50-
23 Feb 202230.5030.5030.5030.5030.50-
22 Feb 202230.5029.8529.2530.5030.505,556
21 Feb 202230.5029.8529.8530.5030.502,297
18 Feb 202230.5030.5030.5030.5030.50-
17 Feb 202230.5031.9031.9030.5030.503,918
16 Feb 202230.5029.8529.8530.5030.5088
15 Feb 202230.5029.8529.8530.5030.50336
14 Feb 202230.5031.9931.9030.5030.501,250
11 Feb 202230.5029.7529.7530.5030.507,026
10 Feb 202230.5030.5030.5030.5030.50-
09 Feb 202230.5030.5030.5030.5030.50-
08 Feb 202230.5030.5030.5030.5030.50-
07 Feb 202230.5031.8531.8530.5030.50156
04 Feb 202230.5031.5029.3030.5030.50125,740
03 Feb 202230.5031.9031.9030.5030.5014,699
02 Feb 202230.5030.5030.5030.5030.50-
01 Feb 202228.0030.8528.7529.5029.5031,023
31 Jan 202228.0028.9027.0028.0028.0017,264
28 Jan 202227.5029.0028.4528.0028.0063,225
27 Jan 202227.0028.7526.2427.5027.5076,794
26 Jan 202227.0027.8727.8727.0027.0035,836
25 Jan 202227.0027.5027.4227.0027.0036,644
24 Jan 202227.0027.5027.5027.0027.0036,146
21 Jan 202227.0027.0027.0027.0027.00-
20 Jan 202227.0026.0026.0027.0027.002,024
19 Jan 202227.0026.0026.0027.0027.002,698
18 Jan 202227.0026.3126.2527.0027.0072,735
17 Jan 202227.0027.9027.9027.0027.0017,921
14 Jan 202227.0027.9027.9027.0027.001,770
13 Jan 202227.0027.9027.9027.0027.007
12 Jan 202227.0027.0027.0027.0027.00-
11 Jan 202227.0027.0027.0027.0027.00-
10 Jan 202227.0028.0028.0027.0027.00100
07 Jan 202227.5027.0127.0127.0027.005,000
06 Jan 202227.5027.9027.2527.5027.5012,517
05 Jan 202228.0027.9927.2527.5027.50149,580
04 Jan 202228.0029.0027.0027.0027.004,050
31 Dec 202128.0027.8527.8528.0028.004,000
30 Dec 202128.0027.7527.7528.0028.001
29 Dec 202128.0029.0027.5728.0028.0045,745
24 Dec 202128.0029.0029.0028.0028.003,803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...