UK markets closed

AIREA plc (AIEA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
27.000.00 (0.00%)
At close: 01:38PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
23 Dec 202127.5028.9928.9928.0028.0017,500
22 Dec 202127.5029.0029.0027.5027.5034,375
21 Dec 202127.5028.2528.2527.5027.5034,816
20 Dec 202127.0028.1325.3527.5027.5056,505
17 Dec 202127.0026.9625.3127.0027.0039,359
16 Dec 202127.0025.3125.3127.0027.003,540
15 Dec 202125.0026.5025.2527.0027.0065,375
14 Dec 202125.0025.0024.9025.0025.0028,097
13 Dec 202125.0025.9024.0125.0025.0021,522
10 Dec 202125.0025.0025.0025.0025.00-
09 Dec 202125.0024.3124.3125.0025.0033
08 Dec 202125.0025.0025.0025.0025.00-
07 Dec 202125.5026.0024.5025.0025.0090,007
06 Dec 202125.5025.5025.5025.5025.50-
03 Dec 202125.5025.5025.5025.5025.50-
02 Dec 202125.5025.5025.5025.5025.50-
01 Dec 202126.5026.0025.1225.5025.506,983
30 Nov 202126.5026.7526.7526.5026.504,485
29 Nov 202126.5026.2526.2026.5026.5024,816
26 Nov 202127.0026.4026.4026.5026.509,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...