Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AIREA plc (AIEA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
25.500.00 (0.00%)
At close: 01:42PM GMT
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022------
Dec 06, 2022------
Dec 05, 202225.5025.4625.4625.5025.5039
Dec 02, 202225.5025.5025.5025.5025.50-
Dec 01, 202225.5025.5025.5025.5025.50-
Nov 30, 202225.5025.5025.5025.5025.50-
Nov 29, 202225.5025.5025.5025.5025.50-
Nov 28, 202225.5025.5025.5025.5025.50-
Nov 25, 20220.250.250.250.250.25-
Nov 24, 20220.250.250.250.250.25-
Nov 23, 202225.5025.5025.5025.5025.50-
Nov 22, 202225.5025.6923.0025.5025.50207
Nov 21, 202225.5023.0023.0025.5025.5023
Nov 18, 202225.5023.3023.0025.5025.502,891
Nov 17, 202225.5025.5025.5025.5025.50-
Nov 16, 202225.5025.5025.5025.5025.50-
Nov 15, 202225.5025.5025.5025.5025.50-
Nov 14, 202225.5025.5025.5025.5025.50-
Nov 11, 202225.5025.5025.5025.5025.50-
Nov 10, 202225.5023.3023.3025.5025.502,000
Nov 09, 202225.5025.5025.5025.5025.50-
Nov 08, 202225.5025.5025.5025.5025.50-
Nov 07, 202225.5025.7723.0025.5025.5099,190
Nov 04, 202225.5025.5025.5025.5025.50-
Nov 03, 202225.5025.5025.5025.5025.50-
Nov 02, 202225.5025.5025.5025.5025.50-
Nov 01, 202225.5026.2523.4525.5025.5012,305
Oct 31, 202225.5025.5025.5025.5025.50-
Oct 28, 202225.5025.5025.5025.5025.50-
Oct 27, 202225.5026.2526.2525.5025.5014,264
Oct 26, 202225.5025.5025.5025.5025.50-
Oct 25, 202225.5025.5025.5025.5025.50-
Oct 24, 202225.5025.5025.5025.5025.50-
Oct 21, 202225.5025.5025.5025.5025.50-
Oct 20, 202225.5026.2526.2525.5025.50294
Oct 19, 202225.5023.3323.3325.5025.50195
Oct 18, 202225.5025.5025.5025.5025.50-
Oct 17, 202225.5025.5025.5025.5025.50-
Oct 14, 202225.5025.5025.5025.5025.50-
Oct 13, 202225.5025.5025.5025.5025.50-
Oct 12, 202225.5025.5025.5025.5025.50-
Oct 11, 202225.5026.2525.0025.5025.5020,038
Oct 10, 202225.5023.2023.0025.5025.5032,000
Oct 07, 202225.5025.5025.5025.5025.50-
Oct 06, 202225.5026.2523.3325.5025.50253
Oct 05, 202225.5026.0026.0025.5025.5014
Oct 04, 202225.5025.5025.5025.5025.50-
Oct 03, 202225.5026.0026.0025.5025.505,000
Sep 30, 202225.5026.2523.3325.5025.502,030
Sep 29, 202225.5023.3323.3325.5025.5052
Sep 28, 202227.5025.2525.0025.5025.5022,702
Sep 27, 202227.5027.5027.5027.5027.50-
Sep 26, 202227.5027.5027.5027.5027.50-
Sep 23, 202227.5028.3528.3527.5027.50273
Sep 22, 202227.5027.5027.5027.5027.50-
Sep 21, 202227.5027.5027.5027.5027.50-
Sep 20, 202227.5027.5027.5027.5027.50-
Sep 16, 202227.5027.5027.5027.5027.50-
Sep 15, 202227.5027.5027.5027.5027.50-
Sep 14, 202227.5027.5027.5027.5027.50-
Sep 13, 202227.5027.5027.5027.5027.50-
Sep 12, 202227.5027.5027.5027.5027.50-
Sep 09, 202228.0026.3126.3128.0028.0012,000
Sep 08, 202228.0028.0028.0028.0028.00-
Sep 07, 202228.0026.0126.0128.0028.00600
Sep 06, 202228.0028.0028.0028.0028.00-
Sep 05, 202228.0028.4528.4528.0028.0052
Sep 02, 202228.0028.0028.0028.0028.00-
Sep 01, 202228.0028.0028.0028.0028.00-
Aug 31, 202228.5028.5028.5028.5028.50-
Aug 30, 202228.5029.6429.6428.5028.502,467
Aug 26, 202228.5028.5028.5028.5028.50-
Aug 25, 202228.5028.5028.5028.5028.50-
Aug 24, 202228.5028.5028.5028.5028.50-
Aug 23, 202228.5027.1227.1228.5028.507,776
Aug 22, 202228.5028.5028.5028.5028.50-
Aug 19, 202229.0028.3528.3528.5028.5020,000
Aug 18, 202229.0029.0029.0029.0029.00-
Aug 17, 202228.0029.8026.1128.0028.0026,000
Aug 16, 202228.0029.9126.1028.0028.0039,750
Aug 15, 202228.0026.1026.1028.0028.0018
Aug 12, 202228.0028.0028.0028.0028.00-
Aug 11, 202228.0027.1127.1128.0028.0020,000
Aug 10, 202228.0028.0028.0028.0028.00-
Aug 09, 202228.0028.0028.0028.0028.00-
Aug 08, 202228.0028.0028.0028.0028.00-
Aug 05, 202227.0027.7626.7628.0028.0016,006
Aug 04, 202227.0027.0027.0027.0027.00-
Aug 03, 202227.0026.5126.5127.0027.00882
Aug 02, 202227.0027.0027.0027.0027.00-
Aug 01, 202226.5027.3427.3427.0027.0021,500
Jul 29, 202226.5026.5026.5026.5026.50-
Jul 28, 202226.5026.6725.0026.5026.50118,865
Jul 27, 202227.5025.4125.4127.5027.504,803
Jul 26, 202227.5025.4125.4127.5027.50500
Jul 25, 202227.5027.5027.5027.5027.50-
Jul 22, 202227.5027.5027.5027.5027.50-
Jul 21, 202227.5027.5027.5027.5027.50-
Jul 20, 202227.5027.5027.5027.5027.50-
Jul 19, 202227.5027.5027.5027.5027.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement