1. Share Prices

  2. ALTERNATIVE INCOME REIT PLC ORD GBP0.01 (AIRE)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

ALTERNATIVE INCOME REIT PLC ORD GBP0.01 Historic Prices

 
     
Download
Date Open High Low Close Volume
Aug 13, 2020 53.15 55.23 53.00 54.75 27,266
Aug 12, 2020 56.80 56.80 54.00 56.00 104,998
Aug 11, 2020 54.00 56.87 54.00 56.00 44,846
Aug 10, 2020 54.50 57.30 54.00 56.00 72,965
Aug 7, 2020 53.80 57.49 53.36 56.00 205,244
Aug 6, 2020 52.175 53.95 51.72 53.00 116,022
Aug 5, 2020 52.85 53.97 52.30 53.00 85,438
Aug 4, 2020 51.68 54.00 50.32 53.00 538,259
Aug 3, 2020 48.40 52.10 48.12 51.00 404,614
Jul 31, 2020 48.40 48.40 48.40 49.00 402,000
Jul 30, 2020 48.42 48.45 48.00 49.00 80,091
Jul 29, 2020 48.43 48.43 48.00 49.00 42,690
Jul 28, 2020 48.00 48.50 46.2985 49.00 87,341
Jul 27, 2020 48.56 48.56 48.00 50.50 32,990
Jul 24, 2020 48.00 48.58 48.00 50.50 55,052
Jul 23, 2020 48.00 48.65 48.00 50.50 54,666
Jul 22, 2020 48.80 52.00 48.00 50.50 355,801
Jul 21, 2020 49.00 49.00 47.10 50.50 171,509
Jul 20, 2020 49.20 49.40 48.40 50.70 53,293
Jul 17, 2020 49.79 49.79 49.79 51.10 748
Jul 16, 2020 49.21 50.00 49.21 51.10 98,587
Jul 15, 2020 49.2383 50.50 49.20 51.10 84,942
Jul 14, 2020 49.314 50.80 49.314 51.10 84,753
Jul 13, 2020 50.84 50.84 49.238 49.60 93,047
Jul 10, 2020 50.00 51.00 49.20 51.10 242,436
Jul 9, 2020 52.32 52.32 51.00 52.50 25,431
Jul 8, 2020 51.00 51.00 51.00 52.50 56,927
Jul 7, 2020 50.60 52.35 50.60 52.25 188,044
Jul 6, 2020 50.60 52.40 50.60 52.25 181,223
Jul 3, 2020 50.60 51.00 50.60 51.75 130,733
Jul 2, 2020 50.99 50.99 50.60 51.75 60,694
Jul 1, 2020 52.48 52.48 50.00 52.00 36,244
Jun 30, 2020 50.00 52.49 50.00 53.50 32,895
Jun 29, 2020 53.00 53.00 52.00 54.00 58,004
Jun 26, 2020 52.00 55.00 51.50 54.00 130,735
Jun 25, 2020 54.00 54.90 54.00 55.50 31,469
Jun 24, 2020 54.50 55.05 54.00 55.75 37,086
Jun 23, 2020 55.00 56.00 54.00 56.25 98,775
Jun 22, 2020 57.1995 57.1995 56.00 57.00 122,643
Jun 19, 2020 57.00 57.1995 56.50 57.50 113,141
Jun 18, 2020 56.50 57.1995 56.50 57.50 1,026,060
Jun 17, 2020 56.50 56.75 56.00 57.50 97,738
Jun 16, 2020 56.50 56.79 56.50 57.25 39,120
Jun 15, 2020 56.50 56.7993 56.00 57.25 46,446
Jun 12, 2020 57.00 57.00 55.50 57.25 196,938
Jun 11, 2020 57.40 57.40 56.00 57.25 142,746
Jun 10, 2020 56.50 57.00 56.50 57.25 43,167
Jun 9, 2020 57.00 57.00 56.50 57.25 72,042
Jun 8, 2020 57.40 57.40 56.00 57.75 127,910
Jun 5, 2020 57.4749 57.4749 57.00 58.00 51,405
1 2 3
»
Showing 1 to 50 of 118

Sign up to our
daily 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:
13 Aug 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag