- Share Prices
Airea PLC (AIEA)
21.00p-1.00 (-4.55%)04 Dec 2024, 16:08
Airea PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 4, 2024 | 22.00p | 22.00p | 21.98p | 21.00p | 12,005 |
Nov 28, 2024 | 22.00p | 21.25p | 21.25p | 22.00p | 1,055 |
Nov 26, 2024 | 22.00p | 21.00p | 21.00p | 22.00p | 8,280 |
Nov 25, 2024 | 21.50p | 22.60p | 22.60p | 22.00p | 25,000 |
Nov 21, 2024 | 22.00p | 21.11p | 20.83p | 21.50p | 34,201 |
Nov 20, 2024 | 23.50p | 23.45p | 21.11p | 22.00p | 12,200 |
Nov 18, 2024 | 23.50p | 22.30p | 22.30p | 23.50p | 16 |
Nov 15, 2024 | 23.50p | 24.60p | 24.60p | 23.50p | 81 |
Nov 14, 2024 | 25.50p | 25.80p | 22.15p | 23.50p | 23,326 |
Nov 11, 2024 | 26.00p | 24.08p | 24.08p | 25.50p | 9,889 |
Nov 6, 2024 | 26.00p | 24.08p | 24.08p | 26.00p | 19 |
Nov 1, 2024 | 26.00p | 26.80p | 26.80p | 26.00p | 2,611 |
Oct 31, 2024 | 26.00p | 24.23p | 24.23p | 26.00p | 16,204 |
Oct 30, 2024 | 24.00p | 25.55p | 24.70p | 26.00p | 15,384 |
Oct 28, 2024 | 24.50p | 23.11p | 23.11p | 24.50p | 2,752 |
Oct 23, 2024 | 24.50p | 23.11p | 23.11p | 24.50p | 4,453 |
Oct 22, 2024 | 24.50p | 23.83p | 23.83p | 24.50p | 34,150 |
Oct 18, 2024 | 24.50p | 25.70p | 25.70p | 24.50p | 9 |
Oct 17, 2024 | 25.00p | 24.60p | 24.60p | 24.50p | 4,110 |
Oct 16, 2024 | 25.00p | 26.60p | 26.60p | 25.00p | 22 |
Oct 14, 2024 | 25.00p | 26.60p | 26.60p | 25.00p | 1 |
Oct 11, 2024 | 26.00p | 26.60p | 24.08p | 25.00p | 6,629 |
Oct 9, 2024 | 26.00p | 24.51p | 24.08p | 26.00p | 6,955 |
Oct 8, 2024 | 26.00p | 27.60p | 27.60p | 26.00p | 362 |
Oct 3, 2024 | 26.00p | 24.51p | 24.51p | 26.00p | 3,000 |
Oct 1, 2024 | 26.00p | 25.28p | 24.08p | 26.00p | 16,823 |
Sep 27, 2024 | 26.50p | 26.22p | 26.22p | 27.00p | 3,000 |
Sep 26, 2024 | 25.50p | 27.00p | 25.38p | 26.50p | 180,695 |
Sep 25, 2024 | 24.00p | 25.20p | 25.20p | 24.50p | 884 |
Sep 24, 2024 | 24.50p | 23.06p | 23.06p | 24.50p | 10,000 |
Sep 23, 2024 | 24.50p | 25.50p | 23.06p | 24.50p | 18,002 |
Sep 19, 2024 | 24.50p | 25.70p | 23.25p | 24.50p | 6,811 |
Sep 12, 2024 | 24.50p | 25.70p | 25.70p | 24.50p | 19 |
Sep 9, 2024 | 24.50p | 25.22p | 25.22p | 24.50p | 10,000 |
Sep 6, 2024 | 23.00p | 24.75p | 22.04p | 24.50p | 115,099 |
Sep 5, 2024 | 23.00p | 23.80p | 23.75p | 23.00p | 10,003 |
Sep 4, 2024 | 23.50p | 23.00p | 23.00p | 23.00p | 11,000 |
Sep 3, 2024 | 23.50p | 23.05p | 23.05p | 23.50p | 5,978 |
Sep 2, 2024 | 24.00p | 23.90p | 23.30p | 23.50p | 26,406 |
Aug 29, 2024 | 24.00p | 24.80p | 24.80p | 24.00p | 403 |
Aug 28, 2024 | 26.00p | 24.70p | 24.70p | 24.00p | 1,475 |
Aug 19, 2024 | 26.00p | 24.25p | 24.00p | 26.00p | 15,100 |
Aug 16, 2024 | 26.00p | 27.00p | 24.25p | 26.00p | 9,665 |
Aug 13, 2024 | 26.00p | 26.70p | 26.70p | 26.00p | 85 |
Aug 12, 2024 | 26.00p | 25.16p | 25.16p | 26.00p | 7,500 |
Aug 9, 2024 | 26.00p | 26.80p | 26.80p | 26.00p | 1,289 |
Aug 6, 2024 | 26.50p | 25.80p | 25.06p | 26.00p | 28,504 |
Aug 5, 2024 | 29.00p | 29.80p | 29.80p | 29.00p | 295 |
Aug 1, 2024 | 29.00p | 29.60p | 29.60p | 29.00p | 1 |
Jul 30, 2024 | 29.00p | 28.01p | 28.01p | 29.00p | 9 |