Alternative Income Reit Plc Historical Data - AIRE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Alternative Income Reit Plc (AIRE)
Alternative Income Reit Plc (AIRE) Historical

Alternative Income Reit Plc (AIRE)

68.90

0.80

( 1.17% )

Updated: 07:02:36

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.1	-1.57142857143	70	70	68	53351	68.1	DE
4	1.9	2.83582089552	67	73.4	66.5	75829	69.89270094	DE
12	0.5	0.730994152047	68.4	73.4	65	74196	68.55050083	DE
26	-0.6	-0.863309352518	69.5	73.4	65	79831	69.60002608	DE
52	3.4	5.19083969466	65.5	73.4	65	91216	69.07697968	DE
156	-5.6	-7.51677852349	74.5	85.7	55.4	105348	70.5023132	DE
260	-3.6	-4.96551724138	72.5	85.7	43.7	118902	66.76175808	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740763800	68.1	0	0.00	69	69	68.1	44706
1740677400	68.1	0	0.00	69	69	68.1	38093
1740591000	68.1	0	0.00	69	69	68.1	41822
1740504600	68.1	0	0.00	69	69	68.1	26029
1740418200	68.1	-0.6	-0.87	70	70	68	116103
1740159000	68.7	0	0.00	70	70	68.7	23784
1740072600	68.7	0	0.00	70	70	68.7	19654
1739986200	68.7	0.2	0.29	70	70	68.5	21862
1739899800	68.5	-0.5	-0.72	70	70	68.5	133775
1739813400	69	-0.5	-0.72	70	70	69	37100
1739554200	69.5	-3.1	-4.27	70	70	69	60445
1739467800	72.6	1.7	2.40	70	72.6	69.3	33417
1739381400	70.9	0.1	0.14	71	72	70.8	149460
1739295000	70.8	-0.2	-0.28	71	71.5	70.8	75743
1739208600	71	0	0.00	71	72.1	71	76919
1738949400	71	-2.4	-3.27	70.8	71.1	70.8	72289
1738863000	73.4	4.4	6.38	69.5	73.4	69	208843
1738776600	69	0	0.00	69.2	71	69	142625
1738690200	69	0.8	1.17	68	70	68	59218
1738603800	68.2	1.2	1.79	67	68.5	66.5	134692
1738344600	67	0.7	1.06	67.3	67.3	66.3	104991
1738258200	66.3	0.7	1.07	67.099999	67.099999	65.599999	79330
1738171800	65.599999	0	0.00	67.099999	67.099999	65.599999	89283
1738085400	65.599999	0.2	0.31	66.8	66.8	65.4	137085
1737999000	65.4	0	0.00	66.8	66.9	65.4	159854
1737739800	65.4	-0.5	-0.76	65.9	66.9	65	249512
1737653400	65.9	-0.7	-1.05	67	67.5	65.9	140268
1737567000	66.599999	-1.9	-2.77	68.5	68.5	66.599999	159059
1737480600	68.5	-0.7	-1.01	69.2	69.2	68.2	57418
1737394200	69.2	-0.8	-1.14	69.4	70.2	69.2	55917
1737135000	70	0	0.00	69.2	70	69.2	15262
1737048600	70	1	1.45	68.7	70	68.7	59767
1736962200	69	1	1.47	67.5	69	67.5	10775
1736875800	68	0.5	0.74	67.5	68	67.5	96718
1736789400	67.5	-0.9	-1.32	69	69	66.9	118141
1736530200	68.4	0	0.00	68.5	68.5	68.4	44674
1736443800	68.4	-0.1	-0.15	69	69	68.4	56038
1736357400	68.5	-1	-1.44	69	69.5	68.5	104135
1736271000	69.5	-1.5	-2.11	70.3	71	69.1	32659
1736184600	71	-0.3	-0.42	71.3	71.5	71	65829
1735925400	71.3	0.6	0.85	70.7	71.3	70.7	67287
1735839000	70.7	0.1	0.14	70.5	70.7	70.5	72912
1735666200	70.6	1.4	2.02	70.5	70.6	69.1	7464
1735579800	69.2	0	0.00	69.5	70.3	69.2	48232
1735320600	69.2	0	0.00	69.5	70.4	69.2	28391
1735061400	69.2	0	0.00	69.3	69.9	69.2	27250
1734975000	69.2	0	0.00	69.3	69.3	69.2	66717
1734715800	69.2	-0.2	-0.29	69.3	69.3	69.2	5496
1734629400	69.4	0	0.00	69.4	69.6	69.3	94695
1734543000	69.4	0.1	0.14	69.3	69.4	69.3	80080
1734456600	69.3	0	0.00	69.3	69.3	69.3	60766
1734370200	69.3	0	0.00	69.3	69.3	69.3	7020
1734111000	69.3	0.2	0.29	69.2	69.3	69.1	63820
1734024600	69.1	0.2	0.29	69	69.1	68.9	66354
1733938200	68.9	0	0.00	68.8	69	68.8	19844
1733851800	68.9	0.1	0.15	68.8	68.9	68.8	21863
1733765400	68.8	0.2	0.29	68.4	68.8	68.4	137677
1733506200	68.6	0	0.00	68.6	68.6	68.4	47171
1733419800	68.6	-0.2	-0.29	68.8	68.8	68.6	16182
1733333400	68.8	0	0.00	68.8	68.9	68.8	45291
1733247000	68.8	1.5	2.23	67.3	68.8	67.3	81629

Alternative Income Reit

Vontobel Financial Produ...

Ampleforth Governance

Euronext Climate Orienta...

Invesco BulletShares 202...

Golden Band Resources (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions