Airea Plc (AIEA)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 7.40740740741 | 27 | 29 | 27 | 6450 | 28.93968525 | DE |
| 4 | -2.5 | -7.93650793651 | 31.5 | 31.5 | 26.5 | 14618 | 27.63428139 | DE |
| 12 | -4.5 | -13.4328358209 | 33.5 | 33.5 | 26.5 | 17603 | 31.07965776 | DE |
| 26 | 5.5 | 23.4042553191 | 23.5 | 34.5 | 23.5 | 22905 | 31.02011003 | DE |
| 52 | -3 | -9.375 | 32 | 34.5 | 21.5 | 20648 | 29.64540984 | DE |
| 156 | -6 | -17.1428571429 | 35 | 39.5 | 21.5 | 25142 | 30.05287987 | DE |
| 260 | -21.5 | -42.5742574257 | 50.5 | 55.5 | 19 | 24149 | 32.30872842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1720542600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1720456200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1720197000 | 29 | 0.5 | 1.75 | 28.5 | 29 | 28.5 | 11343 |
| 1720110600 | 28.5 | 1.5 | 5.56 | 27 | 28.5 | 27 | 1556 |
| 1720024200 | 27 | -4.5 | -14.29 | 31.5 | 31.5 | 26.5 | 93119 |
| 1719937800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1719851400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 3131 |
| 1719592200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1719505800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 4921 |
| 1719419400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1719333000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1719246600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1718987400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 13 |
| 1718901000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1718814600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1718728200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1718641800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 28 |
| 1718382600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 2830 |
| 1718296200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1718209800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 6527 |
| 1718123400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1718037000 | 31.5 | 0 | 0.00 | 31.5 | 32 | 31.5 | 0 |
| 1717777800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 2005 |
| 1717691400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1717605000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1717518600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 14067 |
| 1717432200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 1357 |
| 1717173000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1717086600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 25931 |
| 1717000200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 63387 |
| 1716913800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 6 |
| 1716568200 | 31.5 | 2.9 | 10.14 | 31.5 | 31.5 | 31.5 | 3800 |
| 1716481800 | 28.6 | -2.9 | -9.21 | 31.5 | 31.5 | 28.6 | 24 |
| 1716395400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 22313 |
| 1716309000 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31.5 | 80058 |
| 1716222600 | 32.5 | -0.5 | -1.52 | 33 | 33 | 32.5 | 31090 |
| 1715963400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1715877000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1715790600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1715704200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 3368 |
| 1715617800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 22875 |
| 1715358600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 5884 |
| 1715272200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1715185800 | 33 | 0.5 | 1.54 | 32.5 | 33 | 32.5 | 52500 |
| 1715099400 | 32.5 | 2 | 6.56 | 31.5 | 32.5 | 31.5 | 18471 |
| 1714753800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1714667400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1714581000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1714494600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1714408200 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 30.5 | 0 |
| 1714149000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 8759 |
| 1714062600 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.5 | 24634 |
| 1713976200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 193 |
| 1713889800 | 32 | -1 | -3.03 | 33 | 33 | 32 | 23617 |
| 1713803400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1713544200 | 33 | -0.5 | -1.49 | 33.5 | 33.5 | 33 | 2895 |
| 1713457800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 15000 |
| 1713371400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 38000 |
| 1713285000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 9 |
| 1713198600 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.5 | 8084 |
| 1712939400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 6865 |
| 1712853000 | 34.5 | 1 | 2.99 | 33.5 | 34.5 | 33.5 | 156431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
