The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
LSE, AIEA: Airea PLC
02 Sep 2025
LAST:
23.00
CHANGE:
1.00
OPEN:
24.44
HIGH:
24.44
ASK:
19.25
VOLUME:
34.8K
CHG(%):
4.17
PREV:
24.00
LOW:
22.10
BID:
18.75
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
02 Sep 25
24.44
24.44
22.10
23.00
34.8K
01 Sep 25
24.44
24.44
23.10
24.00
13.7K
29 Aug 25
23.10
23.10
23.02
23.10
2.5K
28 Aug 25
23.50
24.00
23.50
24.00
21.3K
27 Aug 25
23.50
24.00
23.50
24.00
1.9K
26 Aug 25
24.98
24.98
24.00
24.00
100
25 Aug 25
23.50
23.83
23.65
24.00
30K
22 Aug 25
23.65
23.83
23.50
23.83
30K
21 Aug 25
23.50
23.50
23.50
23.50
8.6K
20 Aug 25
23.50
23.50
23.50
23.50
8.6K
COMPANY PROFILE
Name:
Airea PLC
About:
AIREA plc, together with its subsidiaries, designs, manufactures, and sells floor coverings in the United Kingdom and internationally. The company offers carpet tiles and planks for architects; and specifiers and contractors in the education, leisure, commercial, hospitality, and public sectors under the Burmatex brand. It also operates as a property holding company. The company was founded in 1880 and is based in Ossett, the United Kingdom.
Address:
Victoria Mills, Ossett, United Kingdom, WF5 0AN
Website:
https://aireaplc.com
ISIN:
GB0008123027
LEI:
213800FNWL76NCLZU343
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Dec 17, 2007
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
TECHNICAL INDICATORS
MA5:
23.62
MA10:
23.69
MA20:
23.68
MA50:
24.92
MA100:
26.08
MA200:
25.05
RSI14:
43.05
WPR14:
-100.00
MTM14:
-0.50
ROC14:
-0.02
ATR:
0.55
Week High:
24.98
Week Low:
22.10
Month High:
24.98
Month Low:
22.10
Volatility:
23.82
RECENT DIVIDENDS
Date
Amount
17 Apr 2025
$0.01
18 Apr 2024
$0.01
20 Apr 2023
$0.01
25 Apr 2022
$0.00
09 Apr 2020
$0.97
19 Sep 2019
$0.01
11 Apr 2019
$0.02
20 Sep 2018
$0.02
12 Apr 2018
$0.05
12 Oct 2017
$0.02