XLON:AIEA
AIREA plc Stock Price (Quote)
£31.34
-1.16 (-3.58%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 AIEA.L stock ended at £31.34. This is 3.58% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0% from a day low at £31.34 to a day high of £31.34. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £31.34 | £31.34 | £31.34 | £31.34 | 17 500 |
| May 07, 2024 | £30.01 | £32.50 | £30.01 | £32.50 | 36 904 |
| May 03, 2024 | £30.50 | £30.50 | £30.50 | £30.50 | 22 831 |
| May 02, 2024 | £30.50 | £30.50 | £30.50 | £30.50 | 15 795 |
| May 01, 2024 | £30.50 | £30.50 | £30.50 | £30.50 | 12 277 |
| Apr 30, 2024 | £30.50 | £30.50 | £30.50 | £30.50 | 10 518 |
| Apr 29, 2024 | £30.50 | £30.50 | £30.50 | £30.50 | 9 638 |
| Apr 26, 2024 | £31.05 | £31.50 | £31.01 | £31.50 | 8 759 |
| Apr 25, 2024 | £31.10 | £31.80 | £31.10 | £31.50 | 24 634 |
| Apr 24, 2024 | £32.99 | £32.99 | £32.00 | £32.00 | 193 |
| Apr 23, 2024 | £31.01 | £32.00 | £31.00 | £32.00 | 23 617 |
| Apr 22, 2024 | £33.00 | £33.00 | £33.00 | £33.00 | 0 |
| Apr 19, 2024 | £34.99 | £34.99 | £32.01 | £33.00 | 5 752 |
| Apr 18, 2024 | £32.15 | £33.50 | £32.15 | £33.50 | 30 000 |
| Apr 17, 2024 | £32.00 | £33.60 | £32.00 | £33.50 | 63 000 |
| Apr 16, 2024 | £33.60 | £33.60 | £33.60 | £33.60 | 9 |
| Apr 15, 2024 | £33.65 | £34.99 | £33.50 | £33.50 | 8 093 |
| Apr 12, 2024 | £34.05 | £34.05 | £33.65 | £33.65 | 9 865 |
| Apr 11, 2024 | £32.70 | £35.75 | £32.70 | £34.50 | 67 831 |
| Apr 10, 2024 | £32.80 | £33.50 | £32.80 | £33.50 | 6 978 |
| Apr 09, 2024 | £34.99 | £34.99 | £32.60 | £32.60 | 5 927 |
| Apr 08, 2024 | £32.01 | £34.99 | £32.01 | £32.56 | 6 040 |
| Apr 05, 2024 | £32.00 | £34.46 | £32.00 | £34.46 | 10 011 |
| Apr 04, 2024 | £34.46 | £34.46 | £33.50 | £33.50 | 10 522 |
| Apr 03, 2024 | £32.11 | £34.46 | £32.01 | £33.50 | 853 |
