livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Strat Aero - (AERO) share price history


Strat Aero share priceAERO share price tradesAERO Fundamentals watchlistADD to watchlist
Strat Aero - (AERO) share price history
Date Open High Low Close Volume
13/09/2018 1.20 1.32 1.07 1.23 6,583,240
12/09/2018 1.15 1.19 1.09 1.15 835,046
11/09/2018 1.15 1.22 1.09 1.15 364,017
10/09/2018 1.13 1.17 1.08 1.15 3,216,940
07/09/2018 1.18 1.18 1.13 1.13 1,318,372
06/09/2018 1.10 1.30 1.10 1.18 7,534,764
05/09/2018 1.10 1.13 1.02 1.10 693,073
04/09/2018 1.10 1.10 1.02 1.10 174,325
03/09/2018 1.10 1.10 1.00 1.10 1,112,027
31/08/2018 1.10 1.10 1.00 1.10 989,947
30/08/2018 1.10 1.20 1.00 1.10 3,086,980
29/08/2018 1.00 1.14 1.00 1.10 1,356,874
24/08/2018 1.00 1.01 0.91 1.00 273,243
23/08/2018 1.00 1.01 0.91 1.00 481,845
22/08/2018 1.00 1.03 0.92 1.00 329,070
21/08/2018 1.10 1.14 0.91 1.00 1,373,335
20/08/2018 1.10 1.15 1.00 1.10 1,480,955
17/08/2018 1.10 1.15 1.00 1.10 683,898
16/08/2018 1.00 1.25 0.98 1.10 3,643,072
15/08/2018 1.03 1.08 0.96 1.00 775,299
14/08/2018 1.13 1.15 0.95 1.03 1,893,531
13/08/2018 0.95 1.25 0.92 1.13 4,673,665
10/08/2018 0.95 0.98 0.92 0.95 231,529
08/08/2018 0.98 0.99 0.92 0.98 584,296
07/08/2018 0.98 1.00 0.92 0.98 448,166
06/08/2018 0.98 1.03 0.92 0.98 1,158,656
03/08/2018 1.03 1.04 0.93 0.98 520,978
02/08/2018 1.03 1.03 0.92 1.03 230,892
01/08/2018 1.05 1.09 0.95 1.03 1,834,137
31/07/2018 1.10 1.10 1.02 1.05 628,325

Strat Aero - (AERO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts