LSE - Delayed Quote GBp

AIREA plc (AIEA.L)

32.00 -1.00 (-3.03%)
At close: 2:57 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 31.01 31.01 31.00 32.00 32.00 23,617
Apr 22, 2024 33.00 33.00 33.00 33.00 33.00 -
Apr 19, 2024 33.50 34.99 32.01 33.00 33.00 2,895
Apr 18, 2024 0.55 Dividend
Apr 18, 2024 33.50 32.15 32.15 33.50 33.50 15,000
Apr 17, 2024 33.50 33.60 32.00 33.50 32.95 38,000
Apr 16, 2024 33.50 33.60 33.60 33.50 32.95 9
Apr 15, 2024 34.50 34.99 33.65 33.50 32.95 8,084
Apr 12, 2024 34.50 34.05 33.65 34.50 33.93 6,865
Apr 11, 2024 33.50 35.75 32.70 34.50 33.93 66,431
Apr 10, 2024 33.50 32.80 32.80 33.50 32.95 3,489
Apr 9, 2024 33.50 34.99 32.60 33.50 32.95 4,394
Apr 8, 2024 33.50 34.99 32.01 33.50 32.95 6,040
Apr 5, 2024 33.50 34.46 32.00 33.50 32.95 10,006
Apr 4, 2024 33.50 34.40 34.40 33.50 32.95 10,522
Apr 3, 2024 33.50 34.46 32.01 33.50 32.95 563
Apr 2, 2024 33.50 34.49 32.01 33.50 32.95 40,833
Mar 28, 2024 33.50 34.94 32.00 33.50 32.95 66,298
Mar 27, 2024 32.00 34.00 31.47 33.50 32.95 109,465
Mar 26, 2024 30.50 33.00 30.00 32.00 31.47 173,170
Mar 25, 2024 29.50 28.01 28.01 29.50 29.02 2,445
Mar 22, 2024 29.50 29.50 29.50 29.50 29.02 -
Mar 21, 2024 29.50 31.00 31.00 29.50 29.02 2,709
Mar 20, 2024 29.50 30.90 30.90 29.50 29.02 15,000
Mar 19, 2024 29.50 29.50 29.50 29.50 29.02 -
Mar 18, 2024 29.50 28.55 28.01 29.50 29.02 3,609
Mar 15, 2024 28.50 31.00 28.90 29.50 29.02 22,465
Mar 14, 2024 28.50 27.41 27.41 28.50 28.03 6,411
Mar 13, 2024 28.50 27.20 27.00 28.50 28.03 34,871
Mar 12, 2024 28.50 27.41 27.41 28.50 28.03 2,857
Mar 11, 2024 28.50 28.50 28.50 28.50 28.03 -
Mar 8, 2024 28.50 28.50 28.50 28.50 28.03 -
Mar 7, 2024 28.50 28.50 28.50 28.50 28.03 -
Mar 6, 2024 28.50 28.50 28.50 28.50 28.03 -
Mar 5, 2024 28.50 27.41 27.40 28.50 28.03 7,813
Mar 4, 2024 28.50 27.55 27.55 28.50 28.03 2,756
Mar 1, 2024 28.50 27.01 27.01 28.50 28.03 67
Feb 29, 2024 28.50 29.55 27.55 28.50 28.03 53,508
Feb 28, 2024 28.50 29.45 28.90 28.50 28.03 3,543
Feb 27, 2024 28.50 28.50 28.50 28.50 28.03 -
Feb 26, 2024 28.50 29.45 27.01 28.50 28.03 114
Feb 23, 2024 28.50 30.00 29.45 28.50 28.03 2,926
Feb 22, 2024 28.50 29.45 29.45 28.50 28.03 17
Feb 21, 2024 28.50 28.50 28.50 28.50 28.03 -
Feb 20, 2024 28.50 29.45 27.40 28.50 28.03 3,622
Feb 19, 2024 28.50 29.99 27.16 28.50 28.03 12
Feb 16, 2024 28.50 29.99 27.01 28.50 28.03 20,257
Feb 15, 2024 29.50 27.12 27.12 28.50 28.03 8,000
Feb 14, 2024 30.50 28.31 28.31 29.50 29.02 19,886
Feb 13, 2024 30.50 30.50 30.50 30.50 30.00 -
Feb 12, 2024 30.50 30.55 30.55 30.50 30.00 19
Feb 9, 2024 30.50 30.50 30.50 30.50 30.00 -
Feb 8, 2024 30.50 30.50 30.50 30.50 30.00 -
Feb 7, 2024 30.50 30.50 30.50 30.50 30.00 -
Feb 6, 2024 30.50 29.30 29.30 30.50 30.00 16,120
Feb 5, 2024 30.50 30.84 30.11 30.50 30.00 30,003
Feb 2, 2024 30.50 30.11 30.11 30.50 30.00 7,500
Feb 1, 2024 30.50 28.50 28.50 30.50 30.00 17,270
Jan 31, 2024 30.50 31.90 29.24 30.50 30.00 23,209
Jan 30, 2024 28.00 31.90 27.01 30.00 29.51 126,305
Jan 29, 2024 28.00 28.99 27.01 28.00 27.54 57,072
Jan 26, 2024 28.00 28.00 28.00 28.00 27.54 -
Jan 25, 2024 28.50 28.37 28.37 28.50 28.03 20,000
Jan 24, 2024 25.50 29.40 26.90 28.50 28.03 146,974
Jan 23, 2024 24.50 24.50 24.50 24.50 24.10 -
Jan 22, 2024 24.50 26.00 23.33 24.50 24.10 10,003
Jan 19, 2024 24.50 24.50 24.50 24.50 24.10 -
Jan 18, 2024 24.50 24.50 24.50 24.50 24.10 -
Jan 17, 2024 24.50 23.01 23.01 24.50 24.10 1
Jan 16, 2024 24.50 23.33 23.33 24.50 24.10 1,000
Jan 15, 2024 24.50 24.50 24.50 24.50 24.10 -
Jan 12, 2024 24.50 24.50 24.50 24.50 24.10 -
Jan 11, 2024 23.50 24.89 24.75 24.50 24.10 30,001
Jan 10, 2024 22.00 23.89 21.35 23.50 23.11 82,906
Jan 9, 2024 25.50 22.60 22.60 22.00 21.64 204,652
Jan 8, 2024 25.50 26.99 26.55 25.50 25.08 131
Jan 5, 2024 25.50 25.50 25.50 25.50 25.08 -
Jan 4, 2024 26.00 26.99 24.33 25.50 25.08 10,111
Jan 3, 2024 26.50 24.50 24.50 26.00 25.57 6,000
Jan 2, 2024 26.50 26.10 25.01 26.50 26.06 20,038
Dec 29, 2023 26.50 26.50 26.50 26.50 26.06 -
Dec 28, 2023 26.50 26.50 26.50 26.50 26.06 -
Dec 27, 2023 26.50 26.50 26.50 26.50 26.06 -
Dec 22, 2023 27.50 28.00 26.04 26.50 26.06 20,619
Dec 21, 2023 24.50 27.90 25.85 27.50 27.05 28,004
Dec 20, 2023 24.50 24.50 24.50 24.50 24.10 -
Dec 19, 2023 23.50 24.00 22.88 23.50 23.11 38,209
Dec 18, 2023 24.50 24.45 24.45 23.50 23.11 4
Dec 15, 2023 24.50 24.50 24.50 24.50 24.10 -
Dec 14, 2023 24.50 24.40 24.10 24.50 24.10 12,744
Dec 13, 2023 24.50 24.50 24.50 24.50 24.10 -
Dec 12, 2023 24.50 24.00 24.00 24.50 24.10 500
Dec 11, 2023 24.50 24.50 24.50 24.50 24.10 -
Dec 8, 2023 24.50 24.45 24.45 24.50 24.10 8,161
Dec 7, 2023 24.50 24.50 24.50 24.50 24.10 -
Dec 6, 2023 24.50 24.50 24.50 24.50 24.10 -
Dec 5, 2023 24.50 24.50 24.50 24.50 24.10 -
Dec 4, 2023 24.50 24.50 24.50 24.50 24.10 4
Dec 1, 2023 24.50 24.50 24.50 24.50 24.10 -
Nov 30, 2023 24.50 24.50 24.50 24.50 24.10 -
Nov 29, 2023 24.50 24.00 24.00 24.50 24.10 10
Nov 28, 2023 24.50 24.50 24.50 24.50 24.10 -
Nov 27, 2023 24.50 24.50 24.50 24.50 24.10 4
Nov 24, 2023 24.50 24.50 24.50 24.50 24.10 -
Nov 23, 2023 24.50 24.00 24.00 24.50 24.10 6,627
Nov 22, 2023 24.50 24.50 24.50 24.50 24.10 -
Nov 21, 2023 24.50 24.49 24.49 24.50 24.10 1,000
Nov 20, 2023 24.50 24.50 24.50 24.50 24.10 -
Nov 17, 2023 24.50 24.50 24.50 24.50 24.10 -
Nov 16, 2023 24.00 24.50 24.00 24.50 24.10 5,844
Nov 15, 2023 24.50 24.50 24.50 24.50 24.10 -
Nov 14, 2023 24.50 24.70 24.01 24.50 24.10 14,000
Nov 13, 2023 24.50 24.50 24.50 24.50 24.10 -
Nov 10, 2023 24.50 24.01 24.01 24.50 24.10 150
Nov 9, 2023 24.50 24.13 24.13 24.50 24.10 5,000
Nov 8, 2023 24.50 24.13 24.13 24.50 24.10 1,181
Nov 7, 2023 24.50 24.75 24.75 24.50 24.10 4,000
Nov 6, 2023 24.50 24.75 24.75 24.50 24.10 185
Nov 3, 2023 24.00 24.99 24.13 24.50 24.10 18,006
Nov 2, 2023 24.00 24.00 24.00 24.00 23.61 -
Nov 1, 2023 24.00 24.00 24.00 24.00 23.61 -
Oct 31, 2023 24.00 24.00 24.00 24.00 23.61 -
Oct 30, 2023 23.50 23.69 23.69 23.50 23.11 21,823
Oct 27, 2023 24.00 23.01 23.01 23.50 23.11 10,000
Oct 26, 2023 24.00 24.00 24.00 24.00 23.61 -
Oct 25, 2023 24.00 24.00 24.00 24.00 23.61 -
Oct 24, 2023 24.00 24.00 24.00 24.00 23.61 -
Oct 23, 2023 24.50 25.25 23.30 24.00 23.61 21,980
Oct 20, 2023 24.50 23.30 23.00 24.50 24.10 20,000
Oct 19, 2023 24.50 24.50 24.50 24.50 24.10 -
Oct 18, 2023 24.50 23.41 23.41 24.50 24.10 4,750
Oct 17, 2023 24.50 24.50 24.50 24.50 24.10 -
Oct 16, 2023 24.00 24.75 24.70 24.50 24.10 16,651
Oct 13, 2023 25.00 24.31 23.90 24.00 23.61 16,828
Oct 12, 2023 25.00 25.00 25.00 25.00 24.59 -
Oct 11, 2023 25.00 25.00 25.00 25.00 24.59 -
Oct 10, 2023 26.50 26.01 26.00 25.00 24.59 5,012
Oct 9, 2023 26.50 26.99 26.00 26.50 26.06 1,630
Oct 6, 2023 26.50 26.50 26.50 26.50 26.06 -
Oct 5, 2023 26.50 26.50 26.50 26.50 26.06 -
Oct 4, 2023 27.50 26.01 26.01 27.00 26.56 156
Oct 3, 2023 27.50 27.01 27.00 27.50 27.05 13,390
Oct 2, 2023 27.50 27.01 27.01 27.50 27.05 15
Sep 29, 2023 27.50 27.50 27.50 27.50 27.05 -
Sep 28, 2023 27.50 27.50 27.50 27.50 27.05 -
Sep 27, 2023 27.50 27.50 27.50 27.50 27.05 -
Sep 26, 2023 27.50 27.50 27.50 27.50 27.05 -
Sep 25, 2023 27.50 27.99 27.99 27.50 27.05 21
Sep 22, 2023 28.50 27.74 27.31 27.50 27.05 30,800
Sep 21, 2023 29.00 28.20 28.20 28.50 28.03 5,250
Sep 20, 2023 29.00 29.00 29.00 29.00 28.52 -
Sep 19, 2023 29.00 29.99 28.01 29.00 28.52 1,819
Sep 18, 2023 29.00 29.99 28.01 29.00 28.52 628
Sep 15, 2023 29.00 29.00 29.00 29.00 28.52 -
Sep 14, 2023 30.50 29.99 29.11 29.00 28.52 25,333
Sep 13, 2023 30.50 30.50 30.50 30.50 30.00 -
Sep 12, 2023 31.50 30.01 30.00 30.50 30.00 30,000
Sep 11, 2023 31.50 32.00 30.01 31.50 30.98 5,159
Sep 8, 2023 31.50 31.50 31.50 31.50 30.98 -
Sep 7, 2023 31.50 30.01 30.01 31.50 30.98 51
Sep 6, 2023 31.50 31.50 31.50 31.50 30.98 -
Sep 5, 2023 31.50 30.01 30.01 31.50 30.98 500
Sep 4, 2023 31.50 32.99 30.01 31.50 30.98 7,031
Sep 1, 2023 31.50 32.99 32.99 31.50 30.98 3
Aug 31, 2023 31.50 31.50 31.50 31.50 30.98 -
Aug 30, 2023 31.50 32.99 32.99 31.50 30.98 9
Aug 29, 2023 31.50 32.99 30.14 31.50 30.98 20,078
Aug 25, 2023 31.50 31.50 31.50 31.50 30.98 -
Aug 24, 2023 31.50 30.01 30.01 31.50 30.98 3,000
Aug 23, 2023 31.50 30.14 30.14 31.50 30.98 576
Aug 22, 2023 31.50 30.02 30.00 31.50 30.98 270,000
Aug 21, 2023 31.50 32.99 32.99 31.50 30.98 3
Aug 18, 2023 31.50 31.50 31.50 31.50 30.98 -
Aug 17, 2023 31.50 32.49 32.49 31.50 30.98 3,000
Aug 16, 2023 31.50 31.50 31.50 31.50 30.98 -
Aug 15, 2023 31.50 31.50 31.50 31.50 30.98 -
Aug 14, 2023 31.50 32.99 30.01 31.50 30.98 626
Aug 11, 2023 31.50 31.50 31.50 31.50 30.98 -
Aug 10, 2023 31.50 32.99 32.49 31.50 30.98 590
Aug 9, 2023 31.50 32.99 32.49 31.50 30.98 3,251
Aug 8, 2023 31.50 32.00 30.32 31.50 30.98 15,646
Aug 7, 2023 31.50 32.99 30.32 31.50 30.98 123
Aug 4, 2023 30.50 31.70 31.70 31.50 30.98 6,290
Aug 3, 2023 31.50 30.84 29.31 30.50 30.00 98,900
Aug 2, 2023 31.50 32.99 30.45 31.50 30.98 20,003
Aug 1, 2023 31.50 31.50 31.50 31.50 30.98 -
Jul 31, 2023 31.50 32.99 30.67 31.50 30.98 21,825
Jul 28, 2023 31.50 33.00 30.31 31.50 30.98 36,633
Jul 27, 2023 29.50 33.00 29.89 31.50 30.98 58,500
Jul 26, 2023 32.50 32.50 32.50 32.50 31.97 -
Jul 25, 2023 32.50 32.14 32.14 32.50 31.97 400
Jul 24, 2023 32.50 32.99 32.14 32.50 31.97 115
Jul 21, 2023 32.00 32.72 31.10 32.50 31.97 46,102
Jul 20, 2023 32.00 32.00 32.00 32.00 31.47 -
Jul 19, 2023 32.00 32.00 32.00 32.00 31.47 -
Jul 18, 2023 32.00 31.01 31.01 32.00 31.47 96
Jul 17, 2023 32.00 32.99 32.40 32.00 31.47 2,867
Jul 14, 2023 32.00 32.00 32.00 32.00 31.47 -
Jul 13, 2023 32.00 32.00 32.00 32.00 31.47 -
Jul 12, 2023 32.00 32.40 31.01 32.00 31.47 2,895
Jul 11, 2023 32.00 31.35 31.35 32.00 31.47 20,000
Jul 10, 2023 31.50 32.99 32.55 32.00 31.47 31,166
Jul 7, 2023 30.50 31.00 30.85 31.50 30.98 57,500
Jul 6, 2023 32.50 31.25 31.00 30.50 30.00 87,500
Jul 5, 2023 32.50 32.50 32.50 32.50 31.97 -
Jul 4, 2023 32.50 32.50 32.50 32.50 31.97 -
Jul 3, 2023 32.50 31.56 31.56 32.50 31.97 300
Jun 30, 2023 32.50 32.50 32.50 32.50 31.97 -
Jun 29, 2023 34.00 34.00 34.00 34.00 33.44 -
Jun 28, 2023 34.00 34.00 34.00 34.00 33.44 -
Jun 27, 2023 34.00 34.99 33.01 34.00 33.44 2,485
Jun 26, 2023 34.00 34.00 34.00 34.00 33.44 -
Jun 23, 2023 34.00 34.00 34.00 34.00 33.44 -
Jun 22, 2023 34.00 33.00 33.00 34.00 33.44 7,046
Jun 21, 2023 34.00 36.00 34.45 34.00 33.44 1,448
Jun 20, 2023 34.00 34.00 34.00 34.00 33.44 -
Jun 19, 2023 34.00 34.00 34.00 34.00 33.44 -
Jun 16, 2023 34.00 34.00 34.00 34.00 33.44 -
Jun 15, 2023 34.50 33.24 33.24 34.50 33.93 8,302
Jun 14, 2023 34.50 34.50 34.50 34.50 33.93 -
Jun 13, 2023 34.50 34.70 34.70 34.50 33.93 492
Jun 12, 2023 34.50 34.50 34.50 34.50 33.93 -
Jun 9, 2023 34.50 34.11 34.11 34.50 33.93 3,000
Jun 8, 2023 34.50 34.50 34.50 34.50 33.93 -
Jun 7, 2023 33.50 34.88 34.11 34.50 33.93 89,600
Jun 6, 2023 33.50 33.50 33.50 33.50 32.95 -
Jun 5, 2023 32.00 32.75 32.00 33.50 32.95 159,609
Jun 2, 2023 32.00 32.89 31.00 32.00 31.47 68,740
Jun 1, 2023 32.00 31.27 31.00 32.00 31.47 21,905
May 31, 2023 32.50 32.25 32.00 32.00 31.47 59,710
May 30, 2023 36.50 36.25 33.00 32.50 31.97 73,389
May 26, 2023 36.50 36.50 36.50 36.50 35.90 -
May 25, 2023 36.50 36.50 36.50 36.50 35.90 -
May 24, 2023 36.50 36.50 36.50 36.50 35.90 -
May 23, 2023 36.50 36.50 36.50 36.50 35.90 -
May 22, 2023 35.50 37.55 36.89 36.50 35.90 27,646
May 19, 2023 36.00 36.89 35.28 35.50 34.92 5,535
May 18, 2023 34.00 37.00 34.99 36.00 35.41 32,002
May 17, 2023 34.00 34.67 33.41 34.00 33.44 7,800
May 16, 2023 34.00 34.00 34.00 34.00 33.44 -
May 15, 2023 34.00 34.67 34.67 34.00 33.44 576
May 12, 2023 34.00 34.89 33.35 34.00 33.44 5,877
May 11, 2023 33.50 34.00 34.00 34.00 33.44 10,000
May 10, 2023 36.00 35.00 33.11 33.50 32.95 43,116
May 9, 2023 36.00 36.00 36.00 36.00 35.41 -
May 5, 2023 36.00 36.00 36.00 36.00 35.41 -
May 4, 2023 36.00 36.67 36.67 36.00 35.41 1,349
May 3, 2023 36.00 36.70 36.00 36.00 35.41 25,270
May 2, 2023 36.00 35.22 35.22 36.00 35.41 20,000
Apr 28, 2023 36.00 35.01 35.01 36.00 35.41 2,022
Apr 27, 2023 36.00 36.00 36.00 36.00 35.41 -
Apr 26, 2023 36.00 35.22 35.22 36.00 35.41 200
Apr 25, 2023 37.00 37.99 35.01 36.00 35.41 65,005
Apr 24, 2023 37.50 39.46 38.20 37.00 36.39 530