UK markets close in 1 hour 23 minutes

AIREA plc (AIEA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
28.50-1.00 (-3.39%)
As of 1:50PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Oct 202128.5028.5028.5028.5028.50800
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
08 Jul 202135.0035.0035.0035.0035.00-
07 Jul 202135.0036.6034.1035.0035.0041,744
06 Jul 202135.0036.3934.0035.0035.0029,000
05 Jul 202135.0036.4934.0035.0035.006,960
02 Jul 202135.0034.1134.1135.0035.0024,000
01 Jul 202135.0035.0035.0035.0035.00-
30 Jun 202135.0035.0035.0035.0035.00-
29 Jun 202135.0035.0035.0035.0035.00-
28 Jun 202135.0034.1134.1135.0035.004,000
25 Jun 202135.0034.0034.0035.0035.004,000
24 Jun 202133.5037.0034.7035.0035.0035,000
23 Jun 202133.5033.6533.6533.5033.5038,500
22 Jun 202133.5033.5033.5033.5033.50-
21 Jun 202133.5033.8832.0033.5033.503,614
18 Jun 202133.5033.5033.5033.5033.50-
17 Jun 202133.5033.5033.5033.5033.50-
16 Jun 202134.5032.2532.2533.5033.5012,482
15 Jun 202134.5034.5034.5034.5034.50-
14 Jun 202134.5034.5034.5034.5034.50-
11 Jun 202134.5033.0033.0034.5034.50375
10 Jun 202134.5032.0032.0034.5034.5050,000
09 Jun 202134.5036.4832.6134.5034.502,370
08 Jun 202134.5036.4836.4834.5034.5013,706
07 Jun 202134.5036.4832.6134.5034.5023
04 Jun 202134.5036.4535.4934.5034.5015,958
03 Jun 202134.5032.5532.5534.5034.5074
02 Jun 202134.5032.5532.5534.5034.503,397
01 Jun 202134.5035.4935.4934.5034.509,000
28 May 202134.5034.5034.5034.5034.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...