1. Share Prices

  2. Airea PLC (AIEA)

21.50p-1.17 (-5.30%)21 Nov 2024, 11:39
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
Nov 20, 202423.50p23.45p21.11p22.00p12,200
Nov 18, 202423.50p22.30p22.30p23.50p16
Nov 15, 202423.50p24.60p24.60p23.50p81
Nov 14, 202425.50p25.80p22.15p23.50p23,326
Nov 11, 202426.00p24.08p24.08p25.50p9,889
Nov 6, 202426.00p24.08p24.08p26.00p19
Nov 1, 202426.00p26.80p26.80p26.00p2,611
Oct 31, 202426.00p24.23p24.23p26.00p16,204
Oct 30, 202424.00p25.55p24.70p26.00p15,384
Oct 28, 202424.50p23.11p23.11p24.50p2,752
Oct 23, 202424.50p23.11p23.11p24.50p4,453
Oct 22, 202424.50p23.83p23.83p24.50p34,150
Oct 18, 202424.50p25.70p25.70p24.50p9
Oct 17, 202425.00p24.60p24.60p24.50p4,110
Oct 16, 202425.00p26.60p26.60p25.00p22
Oct 14, 202425.00p26.60p26.60p25.00p1
Oct 11, 202426.00p26.60p24.08p25.00p6,629
Oct 9, 202426.00p24.51p24.08p26.00p6,955
Oct 8, 202426.00p27.60p27.60p26.00p362
Oct 3, 202426.00p24.51p24.51p26.00p3,000
Oct 1, 202426.00p25.28p24.08p26.00p16,823
Sep 27, 202426.50p26.22p26.22p27.00p3,000
Sep 26, 202425.50p27.00p25.38p26.50p180,695
Sep 25, 202424.00p25.20p25.20p24.50p884
Sep 24, 202424.50p23.06p23.06p24.50p10,000
Sep 23, 202424.50p25.50p23.06p24.50p18,002
Sep 19, 202424.50p25.70p23.25p24.50p6,811
Sep 12, 202424.50p25.70p25.70p24.50p19
Sep 9, 202424.50p25.22p25.22p24.50p10,000
Sep 6, 202423.00p24.75p22.04p24.50p115,099
Sep 5, 202423.00p23.80p23.75p23.00p10,003
Sep 4, 202423.50p23.00p23.00p23.00p11,000
Sep 3, 202423.50p23.05p23.05p23.50p5,978
Sep 2, 202424.00p23.90p23.30p23.50p26,406
Aug 29, 202424.00p24.80p24.80p24.00p403
Aug 28, 202426.00p24.70p24.70p24.00p1,475
Aug 19, 202426.00p24.25p24.00p26.00p15,100
Aug 16, 202426.00p27.00p24.25p26.00p9,665
Aug 13, 202426.00p26.70p26.70p26.00p85
Aug 12, 202426.00p25.16p25.16p26.00p7,500
Aug 9, 202426.00p26.80p26.80p26.00p1,289
Aug 6, 202426.50p25.80p25.06p26.00p28,504
Aug 5, 202429.00p29.80p29.80p29.00p295
Aug 1, 202429.00p29.60p29.60p29.00p1
Jul 30, 202429.00p28.01p28.01p29.00p9
Jul 26, 202429.00p28.05p28.05p29.00p5,103
Jul 25, 202429.00p29.60p29.60p29.00p10,051
Jul 24, 202429.00p28.10p28.10p29.00p3,167
Jul 19, 202429.50p28.10p28.10p29.00p13,514
Jul 16, 202429.00p29.60p28.31p29.00p18,317
123
Showing 1 to 50 of 150

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Halma PLC2,654.006.08
Wood Group (John) PLC54.054.85
Grainger PLC232.504.73
Ninety One PLC162.704.56
Bytes Technology Group PLC447.604.34

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.10-14.92
Cmc Markets PLC297.50-12.11
Petershill Partners PLC238.87-6.14
Paypoint PLC782.00-6.35
Mitie Group PLC105.10-5.32
Urban Logistics Reit PLC105.00-4.37