1. Share Prices

  2. Airea PLC (AIEA)

33.00p+0.00 (+0.00%)13 May 2024, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Airea PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202433.00p33.99p32.25p33.00p5,884
May 8, 202432.50p33.90p31.34p33.00p52,500
May 7, 202431.50p32.49p30.01p32.50p18,471
Apr 26, 202431.50p31.05p31.01p31.50p8,759
Apr 25, 202432.00p31.80p31.10p31.50p24,634
Apr 24, 202432.00p32.99p32.99p32.00p193
Apr 23, 202433.00p31.01p31.00p32.00p23,617
Apr 19, 202433.50p34.99p32.01p33.00p2,895
Apr 18, 202433.50p32.15p32.15p33.50p15,000
Apr 17, 202433.50p33.60p32.00p33.50p38,000
Apr 16, 202433.50p33.60p33.60p33.50p9
Apr 15, 202434.50p34.99p33.65p33.50p8,084
Apr 12, 202434.50p34.05p33.65p34.50p6,865
Apr 11, 202433.50p35.75p32.70p34.50p66,431
Apr 10, 202433.50p32.80p32.80p33.50p3,489
Apr 9, 202433.50p34.99p32.60p33.50p4,394
Apr 8, 202433.50p34.99p32.01p33.50p6,040
Apr 5, 202433.50p34.45p32.00p33.50p10,006
Apr 4, 202433.50p34.40p34.40p33.50p10,522
Apr 3, 202433.50p34.45p32.01p33.50p563
Apr 2, 202433.50p34.49p32.01p33.50p40,833
Mar 28, 202433.50p34.94p32.00p33.50p66,298
Mar 27, 202432.00p34.00p31.47p33.50p109,465
Mar 26, 202430.50p33.00p30.00p32.00p173,170
Mar 25, 202429.50p28.01p28.01p29.50p2,445
Mar 21, 202429.50p31.00p31.00p29.50p2,709
Mar 20, 202429.50p30.90p30.90p29.50p15,000
Mar 18, 202429.50p28.55p28.01p29.50p3,609
Mar 15, 202428.50p31.00p28.90p29.50p22,465
Mar 14, 202428.50p27.41p27.41p28.50p6,411
Mar 13, 202428.50p27.20p27.00p28.50p34,871
Mar 12, 202428.50p27.41p27.41p28.50p2,857
Mar 5, 202428.50p27.41p27.40p28.50p7,813
Mar 4, 202428.50p27.55p27.55p28.50p2,756
Mar 1, 202428.50p27.01p27.01p28.50p67
Feb 29, 202428.50p29.55p27.55p28.50p53,508
Feb 28, 202428.50p29.45p28.90p28.50p3,543
Feb 26, 202428.50p29.45p27.01p28.50p114
Feb 23, 202428.50p30.00p29.45p28.50p2,926
Feb 22, 202428.50p29.45p29.45p28.50p17
Feb 20, 202428.50p29.45p27.40p28.50p3,622
Feb 19, 202428.50p29.99p27.16p28.50p12
Feb 16, 202428.50p29.99p27.01p28.50p20,257
Feb 15, 202429.50p27.12p27.12p28.50p8,000
Feb 14, 202430.50p28.31p28.31p29.50p19,886
Feb 12, 202430.50p30.55p30.55p30.50p19
Feb 6, 202430.50p29.30p29.30p30.50p16,120
Feb 5, 202430.50p30.84p30.11p30.50p30,003
Feb 2, 202430.50p30.11p30.11p30.50p7,500
Feb 1, 202430.50p28.50p28.50p30.50p17,270
1234
Showing 1 to 50 of 156

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,060.004.05
Future PLC862.003.86
Bt Group PLC108.953.37
Apax Global Alpha Limited156.002.90
International Consolidated Airlines Group S.A.186.452.90
Iwg PLC199.902.57

Fallers

CompanyPrice% Chg
Ferrexpo PLC46.60-4.70
Oxford Instruments PLC2,335.00-3.71
Trustpilot Group PLC209.00-3.69
Babcock International Group PLC504.00-3.36
Bae Systems PLC1,349.00-3.23
Hochschild Mining PLC157.80-3.07