26.00p+0.00 (+0.00%)06 Nov 2024, 15:36
Airea PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jul 26, 2024 | 29.00p | 28.05p | 28.05p | 29.00p | 5,103 |
Jul 25, 2024 | 29.00p | 29.60p | 29.60p | 29.00p | 10,051 |
Jul 24, 2024 | 29.00p | 28.10p | 28.10p | 29.00p | 3,167 |
Jul 19, 2024 | 29.50p | 28.10p | 28.10p | 29.00p | 13,514 |
Jul 16, 2024 | 29.00p | 29.60p | 28.31p | 29.00p | 18,317 |
Jul 5, 2024 | 28.50p | 29.69p | 29.54p | 29.00p | 11,343 |
Jul 4, 2024 | 27.00p | 27.99p | 27.00p | 28.50p | 1,556 |
Jul 3, 2024 | 31.50p | 30.99p | 26.99p | 27.00p | 93,119 |
Jul 1, 2024 | 31.50p | 32.00p | 30.16p | 31.50p | 3,131 |
Jun 27, 2024 | 31.50p | 30.37p | 30.37p | 31.50p | 4,921 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 57.85 | 16.07 |
Wizz Air Holdings PLC | 1,517.00 | 10.25 |
International Consolidated Airlines Group S.A. | 234.50 | 7.18 |
Endeavour Mining PLC | 1,669.00 | 4.25 |
Lancashire Holdings Limited | 682.00 | 3.49 |
Intercontinental Hotels Group PLC | 9,258.00 | 2.78 |
Fallers
Company | Price | % Chg |
---|---|---|
Vistry Group PLC | 738.00 | -15.51 |
Mitie Group PLC | 107.20 | -10.07 |
Serco Group PLC | 160.00 | -9.81 |
Mitchells & Butlers PLC | 233.00 | -7.72 |
Burberry Group PLC | 804.80 | -7.56 |
Antofagasta PLC | 1,689.00 | -6.61 |
Risers/fallers data from previous trading day.