Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

AIREA plc (AIEA.L)

Compare
26.50
+0.50
+(1.92%)
At close: April 10 at 3:31:44 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202526.5027.9727.9726.5026.5010
Apr 9, 202526.0027.9627.9626.0026.0027
Apr 8, 202526.0027.8227.8226.0026.003,468
Apr 7, 202526.0027.9624.0426.0026.0014,136
Apr 4, 202526.5025.3425.3026.5026.505,898
Apr 3, 202527.5028.3426.2626.5026.502,426
Apr 2, 202527.5027.5027.5027.5027.50-
Apr 1, 202527.5026.5526.5527.5027.5049,472
Mar 31, 202527.5028.9028.9027.5027.5036
Mar 28, 202527.0028.9625.5527.5027.5010,673
Mar 27, 202525.0028.0024.5026.0026.00118,892
Mar 26, 202525.0025.0025.0025.0025.00-
Mar 25, 202525.0024.5024.0025.0025.0013,861
Mar 24, 202525.0025.9825.9825.0025.0096
Mar 21, 202526.0024.6624.0025.0025.0018,380
Mar 20, 202526.0025.7025.0226.0026.003,876
Mar 19, 202526.0026.0026.0026.0026.00-
Mar 18, 202526.0026.0026.0026.0026.00-
Mar 17, 202526.0026.0026.0026.0026.00-
Mar 14, 202526.0026.0026.0026.0026.00-
Mar 13, 202525.5025.7125.0026.0026.0020,513
Mar 12, 202525.5024.6624.6625.5025.5016,266
Mar 11, 202525.5024.6624.6625.5025.505,788
Mar 10, 202525.5025.8624.6625.5025.5050,499
Mar 7, 202525.5025.9524.5025.5025.501,738
Mar 6, 202525.5025.5025.5025.5025.50-
Mar 5, 202525.5024.0324.0025.5025.50535
Mar 4, 202525.5025.9525.9525.5025.50533
Mar 3, 202526.0025.0225.0225.5025.5072
Feb 28, 202526.0026.0026.0026.0026.00-
Feb 27, 202526.0026.0026.0026.0026.00-
Feb 26, 202526.0026.0026.0026.0026.00-
Feb 25, 202526.0026.0026.0026.0026.00-
Feb 24, 202526.0026.0026.0026.0026.0025,000
Feb 21, 202526.0026.9826.9826.0026.0037
Feb 20, 202526.0025.6925.2326.0026.0040,000
Feb 19, 202526.0026.4026.3026.0026.001,886
Feb 18, 202526.0026.4026.4026.0026.00189
Feb 17, 202526.0026.9825.2226.0026.0023,838
Feb 14, 202526.0026.0026.0026.0026.00-
Feb 13, 202526.0025.4025.4026.0026.008,000
Feb 12, 202526.0026.0026.0026.0026.00-
Feb 11, 202526.0026.0026.0026.0026.00-
Feb 10, 202526.0026.9826.0126.0026.00146
Feb 7, 202526.0026.9826.9826.0026.006
Feb 6, 202526.0026.9826.9826.0026.001
Feb 5, 202526.0026.7025.3826.0026.0028,082
Feb 4, 202526.0026.9826.7026.0026.00173
Feb 3, 202526.0026.0026.0026.0026.00-
Jan 31, 202527.5027.0026.3526.5026.5035,063
Jan 30, 202527.0028.0027.1727.5027.503,867
Jan 29, 202526.5027.9725.8526.5026.50501
Jan 28, 202526.5026.5026.5026.5026.50-
Jan 27, 202524.5028.0024.7526.5026.5028,066
Jan 24, 202523.5024.9024.4024.5024.5012,504
Jan 23, 202522.0024.8021.3823.5023.50138,977
Jan 22, 202520.5020.6519.2720.0020.003,500
Jan 21, 202520.5020.5020.5020.5020.50-
Jan 20, 202520.5019.2719.2720.5020.50763
Jan 17, 202519.0020.9019.1620.5020.5051,003
Jan 16, 202518.5019.0017.2719.0019.0090,064
Jan 15, 202518.5018.5018.5018.5018.50-
Jan 14, 202518.5018.5018.5018.5018.50-
Jan 13, 202519.0019.4518.0219.0019.00309
Jan 10, 202519.0018.2018.2019.0019.0022,030
Jan 9, 202519.0018.2718.2719.0019.002,500
Jan 8, 202519.0018.3518.1019.0019.0016,438
Jan 7, 202519.0019.0019.0019.0019.00-
Jan 6, 202519.0019.6319.6319.0019.0010
Jan 3, 202518.5019.6718.7019.0019.0052,063
Jan 2, 202518.5018.7318.1018.5018.5040,811
Dec 31, 202419.0018.3218.3218.5018.5029,488
Dec 30, 202419.5019.7518.3219.0019.0025,036
Dec 27, 202419.5019.5019.5019.5019.50-
Dec 24, 202420.0020.0020.0020.0020.00-
Dec 23, 202420.0020.3220.3220.0020.009,348
Dec 20, 202420.0019.0019.0020.0020.0010,585
Dec 19, 202420.0020.0020.0020.0020.00-
Dec 18, 202420.0019.3719.3720.0020.0011,151
Dec 17, 202420.0020.0018.5520.0020.0022,290
Dec 16, 202420.5020.1519.3120.0020.0080,712
Dec 13, 202421.0020.9920.3220.5020.5019,733
Dec 12, 202421.0021.0021.0021.0021.00-
Dec 11, 202421.0021.0021.0021.0021.00-
Dec 10, 202421.0021.0021.0021.0021.00-
Dec 9, 202421.0021.0021.0021.0021.00-
Dec 6, 202421.0021.0021.0021.0021.00-
Dec 5, 202421.0021.0021.0021.0021.00-
Dec 4, 202422.0022.0021.9821.0021.0012,005
Dec 3, 202422.0022.0022.0022.0022.00-
Dec 2, 202422.0022.0022.0022.0022.00-
Nov 29, 202422.0022.0022.0022.0022.00-
Nov 28, 202422.0021.2521.2522.0022.001,055
Nov 27, 202422.0022.0022.0022.0022.00-
Nov 26, 202422.0021.0021.0022.0022.008,280
Nov 25, 202421.5022.6022.6022.0022.0025,000
Nov 22, 202421.5021.5021.5021.5021.50-
Nov 21, 202422.0021.1120.8321.5021.5034,201
Nov 20, 202423.5023.4521.1122.0022.0012,200
Nov 19, 202423.5023.5023.5023.5023.50-
Nov 18, 202423.5022.3022.3023.5023.5016
Nov 15, 202423.5024.6024.6023.5023.5081
Nov 14, 202425.5025.8022.1523.5023.5023,326
Nov 13, 202425.5025.5025.5025.5025.50-
Nov 12, 202425.5025.5025.5025.5025.50-
Nov 11, 202426.0024.0824.0825.5025.509,889
Nov 8, 202426.0026.0026.0026.0026.00-
Nov 7, 202426.0026.0026.0026.0026.00-
Nov 6, 202426.0024.0824.0826.0026.0019
Nov 5, 202426.0026.0026.0026.0026.00-
Nov 4, 202426.0026.0026.0026.0026.00-
Nov 1, 202426.0026.8026.8026.0026.002,611
Oct 31, 202426.0024.2324.2326.0026.0016,204
Oct 30, 202424.0025.5524.7026.0026.0015,384
Oct 29, 202424.0024.0024.0024.0024.00-
Oct 28, 202424.5023.1123.1124.5024.502,752
Oct 25, 202424.5024.5024.5024.5024.50-
Oct 24, 202424.5024.5024.5024.5024.50-
Oct 23, 202424.5023.1123.1124.5024.504,453
Oct 22, 202424.5023.8323.8324.5024.5034,150
Oct 21, 202424.5024.5024.5024.5024.50-
Oct 18, 202424.5025.7025.7024.5024.509
Oct 17, 202425.0024.6024.6024.5024.504,110
Oct 16, 202425.0026.6026.6025.0025.0022
Oct 15, 202425.0025.0025.0025.0025.00-
Oct 14, 202425.0026.6026.6025.0025.001
Oct 11, 202426.0026.6024.0825.0025.006,629
Oct 10, 202426.0026.0026.0026.0026.00-
Oct 9, 202426.0024.5124.0826.0026.006,955
Oct 8, 202426.0027.6027.6026.0026.00362
Oct 7, 202426.0026.0026.0026.0026.00-
Oct 4, 202426.0026.0026.0026.0026.00-
Oct 3, 202426.0024.5124.5126.0026.003,000
Oct 2, 202426.0026.0026.0026.0026.00-
Oct 1, 202426.0025.2824.0826.0026.0016,823
Sep 30, 202426.0026.0026.0026.0026.00-
Sep 27, 202426.5026.2226.2227.0027.003,000
Sep 26, 202425.5027.0025.3826.5026.50180,695
Sep 25, 202424.0025.2025.2024.5024.50884
Sep 24, 202424.5023.0623.0624.5024.5010,000
Sep 23, 202424.5025.5023.0624.5024.5018,002
Sep 20, 202424.5024.5024.5024.5024.50-
Sep 19, 202424.5025.7023.2524.5024.506,811
Sep 18, 202424.5024.5024.5024.5024.50-
Sep 17, 202424.5024.5024.5024.5024.50-
Sep 16, 202424.5024.5024.5024.5024.50-
Sep 13, 202424.5024.5024.5024.5024.50-
Sep 12, 202424.5025.7025.7024.5024.5019
Sep 11, 202424.5024.5024.5024.5024.50-
Sep 10, 202424.5024.5024.5024.5024.50-
Sep 9, 202424.5025.2225.2224.5024.5010,000
Sep 6, 202423.0024.7522.0424.5024.50115,099
Sep 5, 202423.0023.8023.7523.0023.0010,003
Sep 4, 202423.5023.0023.0023.0023.0011,000
Sep 3, 202423.5023.0523.0523.5023.505,978
Sep 2, 202424.0023.9023.3023.5023.5026,406
Aug 30, 202424.0024.0024.0024.0024.00-
Aug 29, 202424.0024.8024.8024.0024.00403
Aug 28, 202426.0024.7024.7024.0024.001,475
Aug 27, 202426.0026.0026.0026.0026.00-
Aug 23, 202426.0026.0026.0026.0026.00-
Aug 22, 202426.0026.0026.0026.0026.00-
Aug 21, 202426.0026.0026.0026.0026.00-
Aug 20, 202426.0026.0026.0026.0026.00-
Aug 19, 202426.0024.2524.0026.0026.0015,100
Aug 16, 202426.0027.0024.2526.0026.009,665
Aug 15, 202426.0026.0026.0026.0026.00-
Aug 14, 202426.0026.0026.0026.0026.00-
Aug 13, 202426.0026.7026.7026.0026.0085
Aug 12, 202426.0025.1625.1626.0026.007,500
Aug 9, 202426.0026.8026.8026.0026.001,289
Aug 8, 202426.0026.0026.0026.0026.00-
Aug 7, 202426.0026.0026.0026.0026.00-
Aug 6, 202426.5025.8025.0626.0026.0028,504
Aug 5, 202429.0029.8029.8029.0029.00295
Aug 2, 202429.0029.0029.0029.0029.00-
Aug 1, 202429.0029.6029.6029.0029.001
Jul 31, 202429.0029.0029.0029.0029.00-
Jul 30, 202429.0028.0128.0129.0029.009
Jul 29, 202429.0029.0029.0029.0029.00-
Jul 26, 202429.0028.0628.0629.0029.005,103
Jul 25, 202429.0029.6029.6029.0029.0010,051
Jul 24, 202429.0028.1028.1029.0029.003,167
Jul 23, 202429.0029.0029.0029.0029.00-
Jul 22, 202429.0029.0029.0029.0029.00-
Jul 19, 202429.5028.1028.1029.0029.0013,514
Jul 18, 202429.0029.0029.0029.0029.00-
Jul 17, 202429.0029.0029.0029.0029.00-
Jul 16, 202429.0029.6028.3129.0029.0018,317
Jul 15, 202429.0029.0029.0029.0029.00-
Jul 12, 202429.0029.0029.0029.0029.00-
Jul 11, 202429.0029.0029.0029.0029.00-
Jul 10, 202429.0029.0029.0029.0029.00-
Jul 9, 202429.0029.0029.0029.0029.00-
Jul 8, 202429.0029.0029.0029.0029.00-
Jul 5, 202428.5029.6929.5329.0029.0011,343
Jul 4, 202427.0027.9927.0028.5028.501,556
Jul 3, 202431.5030.9926.9927.0027.0093,119
Jul 2, 202431.5031.5031.5031.5031.50-
Jul 1, 202431.5032.0030.1731.5031.503,131
Jun 28, 202431.5031.5031.5031.5031.50-
Jun 27, 202431.5030.3730.3731.5031.504,921
Jun 26, 202431.5031.5031.5031.5031.50-
Jun 25, 202431.5031.5031.5031.5031.50-
Jun 24, 202431.5031.5031.5031.5031.50-
Jun 21, 202431.5030.0130.0131.5031.5013
Jun 20, 202431.5031.5031.5031.5031.50-
Jun 19, 202431.5031.5031.5031.5031.50-
Jun 18, 202431.5031.5031.5031.5031.50-
Jun 17, 202431.5030.0130.0131.5031.5028
Jun 14, 202431.5030.3730.3731.5031.502,830
Jun 13, 202431.5031.5031.5031.5031.50-
Jun 12, 202431.5030.3730.3731.5031.506,527
Jun 11, 202431.5031.5031.5031.5031.50-
Jun 10, 202431.5031.5031.5031.5031.50-
Jun 7, 202431.5030.3730.3731.5031.502,005
Jun 6, 202431.5031.5031.5031.5031.50-
Jun 5, 202431.5031.5031.5031.5031.50-
Jun 4, 202431.5032.7030.5531.5031.5014,067
Jun 3, 202431.5032.7032.7031.5031.501,357
May 31, 202431.5031.5031.5031.5031.50-
May 30, 202431.5032.7032.1531.5031.5025,931
May 29, 202431.5030.4530.3531.5031.5063,387
May 28, 202431.5032.1532.1531.5031.506
May 24, 202431.5030.3730.3731.5031.503,800
May 23, 202431.5028.6028.6028.6028.6024
May 22, 202431.5031.7031.7031.5031.5022,313
May 21, 202432.5031.7030.1531.5031.5080,058
May 20, 202433.0033.4031.8532.5032.5026,800
May 17, 202433.0033.0033.0033.0033.00-
May 16, 202433.0033.0033.0033.0033.00-
May 15, 202433.0033.0033.0033.0033.00-
May 14, 202433.0033.7933.7933.0033.003,368
May 13, 202433.0032.5232.2533.0033.0022,875
May 10, 202433.0033.9932.2533.0033.005,884
May 9, 202433.0033.0033.0033.0033.00-
May 8, 202432.5033.9031.3433.0033.0052,500
May 7, 202431.5032.4930.0132.5032.5018,471
May 3, 202430.5030.5030.5030.5030.50-
May 2, 202430.5030.5030.5030.5030.50-
May 1, 202430.5030.5030.5030.5030.50-
Apr 30, 202430.5030.5030.5030.5030.50-
Apr 29, 202430.5030.5030.5030.5030.50-
Apr 26, 202431.5031.0531.0131.5031.508,759
Apr 25, 202432.0031.8031.1031.5031.5024,634
Apr 24, 202432.0032.9932.9932.0032.00193
Apr 23, 202433.0031.0131.0032.0032.0023,617
Apr 22, 202433.0033.0033.0033.0033.00-
Apr 19, 202433.5034.9932.0133.0033.002,895
Apr 18, 2024 0.55 Dividend
Apr 18, 202433.5032.1532.1533.5033.5015,000
Apr 17, 202433.5033.6032.0033.5033.4938,000
Apr 16, 202433.5033.6033.6033.5033.499
Apr 15, 202434.5034.9933.6533.5033.498,084
Apr 12, 202434.5034.0533.6534.5034.496,865
Apr 11, 202433.5035.7532.7034.5034.4966,431
Apr 10, 202433.5032.8032.8033.5033.493,489
Waiting for permission
Allow microphone access to enable voice search

Try again.