UK markets closed

AIREA plc (AIEA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
26.50-0.50 (-1.85%)
At close: 11:18AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202126.4026.4026.4026.5026.509,000
25 Nov 202127.0026.5026.5027.0027.0010
24 Nov 202128.5029.0027.2527.0027.0066,667
23 Nov 202128.5028.5028.5028.5028.50-
22 Nov 202128.5028.5028.5028.5028.50-
19 Nov 202129.5028.4928.4928.5028.5017,514
18 Nov 202129.5029.5029.5029.5029.50-
17 Nov 202129.5029.5029.5029.5029.50-
16 Nov 202129.5028.1028.1029.5029.5060,000
15 Nov 202129.5029.5029.5029.5029.50-
12 Nov 202129.5029.7829.7829.5029.50100
11 Nov 202129.5029.5029.5029.5029.50-
10 Nov 202129.5028.5028.5029.5029.50700
09 Nov 202129.5028.1028.1029.5029.509,469
08 Nov 202129.5029.5029.5029.5029.50-
05 Nov 202129.5029.0028.1029.5029.5045,000
04 Nov 202129.5029.0028.0529.5029.50116,754
03 Nov 202129.5028.5028.5029.5029.5057
02 Nov 202129.5030.0028.6029.5029.50125,000
01 Nov 202129.5030.1928.5029.5029.501,043
29 Oct 202129.5030.1930.1929.5029.5033
28 Oct 202129.5029.5029.5029.5029.50-
27 Oct 202129.5028.1528.1529.5029.504,000
26 Oct 202129.5029.5029.5029.5029.50-
25 Oct 202129.5030.3028.5029.5029.5085
22 Oct 202129.5028.1528.0029.5029.5013,649
21 Oct 202129.5028.1528.1529.5029.501,724
20 Oct 202129.5029.5029.5029.5029.50-
19 Oct 202129.5030.6928.5029.5029.505,046
18 Oct 202129.5028.5028.5029.5029.50800
15 Oct 202129.5028.5028.2129.5029.5035,016
14 Oct 202129.5029.5029.5029.5029.50-
13 Oct 202129.5031.0028.1529.5029.5041,009
12 Oct 202129.5028.2128.2129.5029.509,000
11 Oct 202129.5029.5029.5029.5029.50-
08 Oct 202129.5028.1528.1529.5029.501,329
07 Oct 202129.5029.5029.5029.5029.50-
06 Oct 202129.5029.0028.1129.0029.0049,662
05 Oct 202129.0030.0030.0029.5029.5010,000
04 Oct 202129.0029.9928.5529.0029.0082,781
01 Oct 202129.0029.0029.0029.0029.0060,000
30 Sept 202129.0029.8828.2529.0029.0025,773
29 Sept 202129.5029.4428.1029.0029.0046,734
28 Sept 202129.5029.0129.0129.5029.503,000
27 Sept 202129.5029.5029.5029.5029.50-
24 Sept 202129.5029.5529.5529.5029.5026,768
23 Sept 202129.5030.0030.0029.5029.501
22 Sept 202130.0031.0029.2529.5029.50210,000
21 Sept 202129.5030.4930.4930.0030.0032,744
20 Sept 202129.0030.4928.0029.5029.5010,845
17 Sept 202129.0030.4928.1529.0029.001,606
16 Sept 202129.0031.0031.0029.0029.00100
15 Sept 202129.0030.0028.1029.0029.0022,590
14 Sept 202128.5030.0027.9628.5028.5013,272
13 Sept 202128.5030.3528.1128.5028.50142,947
10 Sept 202132.5034.7528.8529.5029.50433,203
09 Sept 202132.5034.7530.0132.5032.503,122
08 Sept 202132.0034.7034.7032.5032.50605
07 Sept 202132.0032.4430.2532.0032.0078,310
06 Sept 202132.0032.4432.4432.0032.0011,134
03 Sept 202132.0032.0032.0032.0032.00-
02 Sept 202132.0032.0032.0032.0032.00-
01 Sept 202132.0032.0032.0032.0032.00-
31 Aug 202132.0030.3130.3132.0032.0010,000
27 Aug 202132.0032.0032.0032.0032.00-
26 Aug 202132.5033.0930.0032.0032.007,008
25 Aug 202132.5032.5032.5032.5032.50-
24 Aug 202132.5030.2530.2532.5032.5025,000
23 Aug 202132.5030.3130.3132.5032.503,472
20 Aug 202132.5030.2530.2532.5032.50306
19 Aug 202133.0033.1831.0032.5032.5019,834
18 Aug 202133.0031.2031.2033.0033.007,670
17 Aug 202133.0033.2233.2233.0033.007,955
16 Aug 202133.0032.0431.2533.0033.0047,500
13 Aug 202133.0032.1032.1033.0033.001,000
12 Aug 202133.0033.0033.0033.0033.00-
11 Aug 202133.0033.0033.0033.0033.00-
10 Aug 202131.5033.9231.2533.0033.0062,618
09 Aug 202131.5031.5031.5031.5031.50-
06 Aug 202131.5031.5031.5031.5031.50-
05 Aug 202130.5031.7830.5131.5031.5028,117
04 Aug 202130.5031.7829.0030.5030.5023,058
03 Aug 202130.5031.8131.8130.5030.5015,995
02 Aug 202130.5030.5030.5030.5030.50-
30 Jul 202129.5033.0029.0030.5030.50277,719
29 Jul 202134.5034.5034.5034.5034.50-
28 Jul 202134.5036.8833.4534.5034.5065,489
27 Jul 202134.5036.8833.3334.5034.5010,080
26 Jul 202134.5036.8833.2534.5034.509,221
23 Jul 202134.0036.7535.9334.5034.5026,981
22 Jul 202134.0032.6432.0134.0034.0011,374
21 Jul 202134.0032.6432.6134.0034.001,278
20 Jul 202134.0035.9035.9034.0034.00142
19 Jul 202135.0033.5833.5834.0034.0075
16 Jul 202135.0034.7833.0135.0035.0040,543
15 Jul 202135.0035.0035.0035.0035.0025,000
14 Jul 202135.0034.6733.2535.0035.0088,000
13 Jul 202135.0036.9034.5135.0035.004,013
12 Jul 202135.0034.5034.5035.0035.002,997
09 Jul 202135.0036.9036.9035.0035.005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...