UK markets closed

AIREA plc (AIEA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
34.000.00 (0.00%)
At close: 12:30PM GMT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202335.9935.9935.9934.0034.0028
30 Jan 202334.0035.9935.9934.0034.0022
27 Jan 202334.0034.0034.0034.0034.00-
26 Jan 202334.0035.5232.1034.0034.0026,351
25 Jan 202334.0035.1935.1934.0034.0010,000
24 Jan 202334.0035.4032.5034.0034.0025,000
23 Jan 202334.0035.4035.3734.0034.005,548
20 Jan 202333.0034.0031.0134.0034.0012,907
19 Jan 202333.0033.0033.0033.0033.00-
18 Jan 202333.0033.0033.0033.0033.00-
17 Jan 202333.5034.0031.5533.0033.0025,511
16 Jan 202333.5033.5033.5033.5033.50-
13 Jan 202334.5032.8632.8633.5033.5010,000
12 Jan 202333.5035.0031.5534.5034.5020,031
11 Jan 202335.0034.3532.8033.5033.5043,000
10 Jan 202331.0034.9532.9035.0035.0054,000
09 Jan 202331.0031.0031.0031.0031.00-
06 Jan 202331.0031.5030.5031.0031.001,586
05 Jan 202331.0031.9931.9931.0031.006
04 Jan 202331.0031.9931.9831.0031.0025,025
03 Jan 202330.0032.0031.0031.0031.0027,072
30 Dec 202230.0029.0029.0030.0030.003,000
29 Dec 202228.5032.0030.0030.0030.002,703
28 Dec 202228.0030.0030.0028.0028.005,000
23 Dec 202228.0027.7527.7528.0028.0046,875
22 Dec 202228.0027.7027.7028.0028.004,000
21 Dec 202228.0028.0028.0028.0028.00-
20 Dec 202228.0027.2527.2528.0028.005,000
19 Dec 202228.0030.0027.2528.0028.0029,991
16 Dec 202226.0029.7527.5528.0028.0045,000
15 Dec 202226.0026.0026.0026.0026.00-
14 Dec 202226.0026.0026.0026.0026.00-
13 Dec 202225.5027.9926.2526.0026.0018,757
12 Dec 202225.5028.0028.0025.5025.5021,389
09 Dec 202225.5027.4025.4025.5025.5071,826
08 Dec 202225.5025.5025.4625.5025.50129,713
07 Dec 202225.5025.5025.4625.5025.50316,517
06 Dec 202225.5023.0123.0125.5025.50605
05 Dec 202225.5025.4625.4625.5025.5039
02 Dec 202225.5025.5025.5025.5025.50-
01 Dec 202225.5025.5025.5025.5025.50-
30 Nov 202225.5025.5025.5025.5025.50-
29 Nov 202225.5025.5025.5025.5025.50-
28 Nov 202225.5025.5025.5025.5025.50-
25 Nov 20220.250.250.250.250.25-
24 Nov 20220.250.250.250.250.25-
23 Nov 202225.5025.5025.5025.5025.50-
22 Nov 202225.5025.6923.0025.5025.50207
21 Nov 202225.5023.0023.0025.5025.5023
18 Nov 202225.5023.3023.0025.5025.502,891
17 Nov 202225.5025.5025.5025.5025.50-
16 Nov 202225.5025.5025.5025.5025.50-
15 Nov 202225.5025.5025.5025.5025.50-
14 Nov 202225.5025.5025.5025.5025.50-
11 Nov 202225.5025.5025.5025.5025.50-
10 Nov 202225.5023.3023.3025.5025.502,000
09 Nov 202225.5025.5025.5025.5025.50-
08 Nov 202225.5025.5025.5025.5025.50-
07 Nov 202225.5025.7723.0025.5025.5099,190
04 Nov 202225.5025.5025.5025.5025.50-
03 Nov 202225.5025.5025.5025.5025.50-
02 Nov 202225.5025.5025.5025.5025.50-
01 Nov 202225.5026.2523.4525.5025.5012,305
31 Oct 202225.5025.5025.5025.5025.50-
28 Oct 202225.5025.5025.5025.5025.50-
27 Oct 202225.5026.2526.2525.5025.5014,264
26 Oct 202225.5025.5025.5025.5025.50-
25 Oct 202225.5025.5025.5025.5025.50-
24 Oct 202225.5025.5025.5025.5025.50-
21 Oct 202225.5025.5025.5025.5025.50-
20 Oct 202225.5026.2526.2525.5025.50294
19 Oct 202225.5023.3323.3325.5025.50195
18 Oct 202225.5025.5025.5025.5025.50-
17 Oct 202225.5025.5025.5025.5025.50-
14 Oct 202225.5025.5025.5025.5025.50-
13 Oct 202225.5025.5025.5025.5025.50-
12 Oct 202225.5025.5025.5025.5025.50-
11 Oct 202225.5026.2525.0025.5025.5020,038
10 Oct 202225.5023.2023.0025.5025.5032,000
07 Oct 202225.5025.5025.5025.5025.50-
06 Oct 202225.5026.2523.3325.5025.50253
05 Oct 202225.5026.0026.0025.5025.5014
04 Oct 202225.5025.5025.5025.5025.50-
03 Oct 202225.5026.0026.0025.5025.505,000
30 Sept 202225.5026.2523.3325.5025.502,030
29 Sept 202225.5023.3323.3325.5025.5052
28 Sept 202227.5025.2525.0025.5025.5022,702
27 Sept 202227.5027.5027.5027.5027.50-
26 Sept 202227.5027.5027.5027.5027.50-
23 Sept 202227.5028.3528.3527.5027.50273
22 Sept 202227.5027.5027.5027.5027.50-
21 Sept 202227.5027.5027.5027.5027.50-
20 Sept 202227.5027.5027.5027.5027.50-
16 Sept 202227.5027.5027.5027.5027.50-
15 Sept 202227.5027.5027.5027.5027.50-
14 Sept 202227.5027.5027.5027.5027.50-
13 Sept 202227.5027.5027.5027.5027.50-
12 Sept 202227.5027.5027.5027.5027.50-
09 Sept 202228.0026.3126.3128.0028.0012,000
08 Sept 202228.0028.0028.0028.0028.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...