Airea Plc (AIEA)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 26 | 26 | 26 | 5682 | 26 | DE |
| 4 | 7 | 36.8421052632 | 19 | 27.5 | 18 | 19636 | 22.7794946 | DE |
| 12 | 2.5 | 10.6382978723 | 23.5 | 27.5 | 18 | 14275 | 21.24880339 | DE |
| 26 | 0 | 0 | 26 | 27.5 | 18 | 12741 | 23.41452758 | DE |
| 52 | -4.5 | -14.7540983607 | 30.5 | 34.5 | 18 | 12222 | 27.2616791 | DE |
| 156 | -4.5 | -14.7540983607 | 30.5 | 39.5 | 18 | 12837 | 29.17841767 | DE |
| 260 | -17 | -39.5348837209 | 43 | 43 | 18 | 14395 | 29.52869629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 146 |
| 1738949400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 6 |
| 1738863000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 1 |
| 1738776600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 28082 |
| 1738690200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 173 |
| 1738603800 | 26 | -0.5 | -1.89 | 26 | 26 | 26 | 0 |
| 1738344600 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 26.5 | 35063 |
| 1738258200 | 27.5 | 1 | 3.77 | 27 | 27.5 | 27 | 3867 |
| 1738171800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 501 |
| 1738085400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1737999000 | 26.5 | 2 | 8.16 | 24.5 | 26.5 | 24.5 | 28066 |
| 1737739800 | 24.5 | 1 | 4.26 | 23.5 | 24.5 | 23.5 | 12504 |
| 1737653400 | 23.5 | 3.5 | 17.50 | 22 | 23.5 | 22 | 138977 |
| 1737567000 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 3500 |
| 1737480600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1737394200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 763 |
| 1737135000 | 20.5 | 1.5 | 7.89 | 19 | 20.5 | 19 | 51003 |
| 1737048600 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18 | 90064 |
| 1736962200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1736875800 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 0 |
| 1736789400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 309 |
| 1736530200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 22030 |
| 1736443800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 2500 |
| 1736357400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 16438 |
| 1736271000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1736184600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 10 |
| 1735925400 | 19 | 0.5 | 2.70 | 18.5 | 19.5 | 18.5 | 52063 |
| 1735839000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 40811 |
| 1735666200 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 29488 |
| 1735579800 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 19 | 25036 |
| 1735320600 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 0 |
| 1735061400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1734975000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 9348 |
| 1734715800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 10585 |
| 1734629400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1734543000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 11151 |
| 1734456600 | 20 | 0 | 0.00 | 20 | 20 | 19 | 22290 |
| 1734370200 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 19.5 | 80712 |
| 1734111000 | 20.5 | -0.5 | -2.38 | 21 | 21 | 20.5 | 19733 |
| 1734024600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733938200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733851800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733765400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733506200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733419800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733333400 | 21 | -1 | -4.55 | 22 | 22 | 21 | 12005 |
| 1733247000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733160600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732901400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732815000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 1055 |
| 1732728600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732642200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 8280 |
| 1732555800 | 22 | 0.5 | 2.33 | 21.5 | 22 | 21.5 | 25000 |
| 1732296600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1732210200 | 21.5 | -0.5 | -2.27 | 22 | 22 | 21.5 | 34201 |
| 1732123800 | 22 | -1.5 | -6.38 | 23.5 | 23.5 | 22 | 12200 |
| 1732037400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1731951000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 16 |
| 1731691800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 81 |
| 1731605400 | 23.5 | -2 | -7.84 | 25.5 | 25.5 | 23.5 | 23326 |
| 1731519000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1731432600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1731346200 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 9889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
