Aeorema Communications (AEO) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aeorema Communications

Date Open High Low Close* Volume
26/04/2024 62.50p 67.00p 60.00p 64.00p 95778
25/04/2024 61.50p 63.80p 61.50p 62.50p 8127
24/04/2024 61.50p 63.75p 61.50p 61.50p 7828
23/04/2024 61.50p 63.80p 61.50p 61.50p 1557
22/04/2024 62.50p 63.95p 61.50p 61.50p 7482
19/04/2024 60.00p 60.00p 59.33p 60.00p 0
18/04/2024 60.00p 60.00p 59.33p 60.00p 0
17/04/2024 60.00p 60.00p 59.33p 60.00p 0
16/04/2024 60.00p 60.00p 58.22p 60.00p 2
15/04/2024 60.50p 60.50p 58.80p 60.00p 17332
12/04/2024 60.50p 61.88p 58.75p 60.50p 487
11/04/2024 61.50p 64.45p 58.80p 60.50p 39625
10/04/2024 61.50p 61.50p 59.00p 61.50p 20000
09/04/2024 61.50p 61.50p 59.00p 61.50p 4430
08/04/2024 61.50p 61.50p 58.00p 61.50p 29519
05/04/2024 61.50p 63.00p 61.50p 61.50p 2203
04/04/2024 62.50p 65.00p 61.12p 63.00p 25700
03/04/2024 62.50p 65.00p 62.50p 62.50p 9270
02/04/2024 58.50p 65.00p 56.25p 62.50p 67172
28/03/2024 55.00p 60.00p 55.00p 57.50p 31332
27/03/2024 57.50p 60.00p 51.00p 54.50p 77653
26/03/2024 57.50p 60.00p 55.05p 57.50p 60610
25/03/2024 72.50p 74.95p 55.00p 57.50p 472966
22/03/2024 75.00p 75.00p 71.76p 75.00p 3036
21/03/2024 77.50p 78.00p 71.64p 75.00p 30200
20/03/2024 80.00p 80.00p 80.00p 77.50p 35038
19/03/2024 80.00p 80.00p 75.10p 80.00p 139
18/03/2024 85.00p 85.00p 75.00p 80.00p 44460
15/03/2024 90.00p 90.00p 81.00p 85.00p 33300
14/03/2024 86.00p 94.90p 86.00p 90.00p 17673
13/03/2024 85.00p 90.00p 85.00p 86.00p 7650
12/03/2024 75.00p 88.34p 73.00p 85.00p 61752
11/03/2024 75.00p 79.90p 75.00p 75.00p 6151
08/03/2024 82.50p 89.50p 72.00p 75.00p 146329
07/03/2024 85.00p 85.00p 77.55p 82.50p 67000
06/03/2024 85.00p 94.90p 85.00p 85.00p 1777
05/03/2024 87.50p 94.90p 85.00p 85.00p 1000
04/03/2024 85.00p 85.00p 82.00p 85.00p 1250
01/03/2024 85.00p 85.00p 85.00p 85.00p 0
29/02/2024 85.00p 85.00p 85.00p 85.00p 0
28/02/2024 85.00p 85.00p 85.00p 85.00p 0
27/02/2024 85.00p 85.00p 85.00p 85.00p 0
26/02/2024 85.00p 85.00p 85.00p 85.00p 0
23/02/2024 87.50p 94.90p 83.00p 85.00p 2653
22/02/2024 92.50p 92.50p 85.18p 90.00p 25000
21/02/2024 92.50p 92.50p 90.00p 92.50p 0
20/02/2024 92.50p 92.50p 90.00p 92.50p 0
19/02/2024 92.50p 93.00p 90.00p 92.50p 5580
16/02/2024 92.50p 92.50p 90.00p 92.50p 0
15/02/2024 95.00p 99.50p 90.00p 92.50p 14746
14/02/2024 95.00p 95.00p 93.00p 95.00p 1901
13/02/2024 95.00p 104.80p 91.10p 95.00p 823
12/02/2024 95.00p 95.00p 93.00p 95.00p 0
09/02/2024 92.50p 100.00p 92.50p 95.00p 4000
08/02/2024 92.50p 95.00p 92.50p 92.50p 0
07/02/2024 92.50p 99.85p 92.50p 92.50p 1796
06/02/2024 92.50p 96.50p 92.50p 92.50p 9011
05/02/2024 95.00p 104.80p 86.00p 92.50p 6530
02/02/2024 95.00p 95.00p 90.00p 95.00p 9000
01/02/2024 95.00p 95.00p 93.00p 95.00p 2044
31/01/2024 95.00p 104.80p 93.00p 95.00p 2936
30/01/2024 95.00p 104.80p 95.00p 95.00p 145
29/01/2024 95.00p 104.80p 93.00p 95.00p 48
26/01/2024 95.00p 104.80p 93.00p 95.00p 846
25/01/2024 95.00p 104.80p 95.00p 95.00p 1
24/01/2024 95.00p 104.80p 93.00p 95.00p 1309
23/01/2024 95.00p 104.80p 95.00p 95.00p 60
22/01/2024 95.00p 104.80p 93.00p 95.00p 5444
19/01/2024 95.00p 104.80p 95.00p 95.00p 1552
18/01/2024 95.00p 104.80p 85.00p 95.00p 775
17/01/2024 95.00p 104.80p 95.00p 95.00p 1713
16/01/2024 95.00p 104.80p 95.00p 95.00p 1
15/01/2024 95.00p 95.00p 92.50p 95.00p 6124
12/01/2024 95.00p 104.42p 95.00p 95.00p 13518
11/01/2024 95.00p 101.90p 95.00p 95.00p 377
10/01/2024 95.00p 101.90p 88.50p 95.00p 351
09/01/2024 95.00p 101.90p 95.00p 95.00p 39
08/01/2024 95.00p 100.20p 95.00p 95.00p 623
05/01/2024 95.00p 100.20p 95.00p 95.00p 1487
04/01/2024 95.00p 100.20p 85.60p 95.00p 911
03/01/2024 100.00p 110.00p 85.20p 95.00p 57638
02/01/2024 95.00p 110.00p 95.00p 100.00p 8502
29/12/2023 95.00p 104.45p 87.55p 95.00p 4899
28/12/2023 97.50p 97.50p 87.40p 95.00p 9745
27/12/2023 97.50p 97.50p 96.15p 97.50p 302
22/12/2023 97.50p 97.50p 95.00p 97.50p 0
21/12/2023 105.00p 107.00p 95.00p 97.50p 13922
20/12/2023 107.50p 119.40p 100.15p 107.50p 31990
19/12/2023 102.50p 114.90p 102.50p 107.50p 30974
18/12/2023 100.00p 103.45p 100.00p 102.50p 5039
15/12/2023 90.00p 103.45p 90.00p 100.00p 57526
14/12/2023 90.00p 93.45p 90.00p 90.00p 1757
13/12/2023 91.50p 91.50p 88.07p 90.00p 4785
12/12/2023 91.50p 94.93p 88.25p 91.50p 5274
11/12/2023 90.00p 94.93p 90.00p 91.50p 2245
08/12/2023 90.00p 92.75p 85.75p 90.00p 6153
07/12/2023 90.00p 92.75p 90.00p 90.00p 1700
06/12/2023 90.00p 92.00p 86.00p 90.00p 14000
05/12/2023 90.00p 92.75p 85.10p 90.00p 607
04/12/2023 85.00p 92.75p 85.00p 90.00p 19064
01/12/2023 79.50p 85.00p 78.50p 85.00p 13694
30/11/2023 75.00p 84.00p 75.00p 79.50p 81554
29/11/2023 75.00p 75.00p 75.00p 75.00p 0
28/11/2023 75.00p 75.00p 75.00p 75.00p 0
27/11/2023 75.00p 75.00p 75.00p 75.00p 0
24/11/2023 75.00p 75.00p 71.88p 75.00p 13518
23/11/2023 75.00p 78.45p 75.00p 75.00p 14594
22/11/2023 75.00p 75.00p 75.00p 75.00p 3500
21/11/2023 75.00p 75.00p 72.00p 75.00p 6940
20/11/2023 73.50p 76.87p 70.07p 75.00p 66583
17/11/2023 75.00p 76.15p 73.50p 73.50p 5573
16/11/2023 76.00p 78.00p 74.00p 75.00p 11274
15/11/2023 76.00p 78.25p 74.50p 76.00p 17966
14/11/2023 77.00p 79.75p 74.00p 76.00p 22786
13/11/2023 70.00p 74.90p 68.20p 70.00p 2243
10/11/2023 70.00p 70.00p 70.00p 70.00p 0
09/11/2023 71.00p 72.33p 69.00p 70.00p 0
08/11/2023 70.00p 75.00p 70.00p 71.00p 9797
07/11/2023 70.00p 70.00p 70.00p 70.00p 0
06/11/2023 70.00p 70.00p 70.00p 70.00p 0
03/11/2023 72.50p 72.50p 70.00p 70.00p 23500
02/11/2023 72.50p 74.00p 71.50p 72.50p 4588
01/11/2023 72.50p 75.00p 71.50p 72.50p 2592
31/10/2023 72.50p 72.50p 71.67p 72.50p 0
30/10/2023 72.50p 72.50p 71.67p 72.50p 0
27/10/2023 72.50p 72.50p 71.67p 72.50p 0
26/10/2023 72.50p 72.50p 71.67p 72.50p 0
25/10/2023 72.50p 72.50p 71.67p 72.50p 0
24/10/2023 72.50p 72.50p 70.00p 72.50p 2500
23/10/2023 77.50p 77.50p 66.10p 72.50p 52144
20/10/2023 77.50p 77.50p 76.67p 77.50p 0
19/10/2023 80.00p 80.00p 75.00p 80.00p 6687
18/10/2023 81.50p 81.50p 78.00p 80.00p 5936
17/10/2023 81.50p 84.00p 81.50p 81.50p 52
16/10/2023 83.00p 87.90p 78.00p 81.50p 19178
13/10/2023 81.50p 84.93p 81.00p 83.00p 1900
12/10/2023 78.50p 84.90p 75.07p 81.50p 17500
11/10/2023 78.50p 80.00p 78.50p 78.50p 1250
10/10/2023 78.50p 78.50p 76.05p 78.50p 1000
09/10/2023 81.00p 81.00p 75.10p 78.50p 12137
06/10/2023 81.00p 84.92p 77.08p 81.00p 1658
05/10/2023 81.00p 82.33p 81.00p 81.00p 0
04/10/2023 80.00p 82.33p 80.00p 81.00p 0
03/10/2023 81.00p 81.00p 79.00p 80.00p 2000
02/10/2023 81.00p 82.33p 81.00p 81.00p 0
29/09/2023 85.00p 90.00p 80.00p 81.00p 28198
28/09/2023 85.00p 90.00p 85.00p 85.00p 358
27/09/2023 85.00p 90.00p 80.50p 85.00p 6186
26/09/2023 79.00p 90.00p 79.00p 85.00p 18105
25/09/2023 79.00p 82.92p 79.00p 79.00p 3089
22/09/2023 79.00p 80.33p 79.00p 79.00p 0
21/09/2023 79.00p 80.33p 79.00p 79.00p 0
20/09/2023 79.00p 80.33p 79.00p 79.00p 0
19/09/2023 76.50p 82.92p 76.50p 79.00p 19718
18/09/2023 76.50p 76.50p 75.33p 76.50p 0
15/09/2023 76.50p 76.50p 73.66p 76.50p 21
14/09/2023 76.50p 76.50p 75.33p 76.50p 0
13/09/2023 76.50p 76.50p 75.33p 76.50p 0
12/09/2023 76.50p 76.50p 75.33p 76.50p 0
11/09/2023 76.50p 76.50p 75.33p 76.50p 0
08/09/2023 76.50p 76.50p 73.66p 76.50p 601
07/09/2023 76.50p 76.50p 75.33p 76.50p 0
06/09/2023 76.50p 76.50p 75.33p 76.50p 0
05/09/2023 76.50p 76.50p 75.33p 76.50p 0
04/09/2023 76.50p 76.50p 75.33p 76.50p 0
01/09/2023 76.50p 76.50p 75.33p 76.50p 0
31/08/2023 76.50p 76.50p 75.33p 76.50p 0
30/08/2023 76.50p 76.50p 75.33p 76.50p 0
29/08/2023 76.50p 76.50p 75.30p 76.50p 5024
25/08/2023 76.50p 76.50p 75.33p 76.50p 0
24/08/2023 77.50p 77.50p 75.33p 76.50p 0
23/08/2023 77.50p 77.50p 77.00p 77.50p 30000
22/08/2023 77.50p 77.50p 75.50p 77.50p 105
21/08/2023 80.00p 80.00p 75.00p 77.50p 755
18/08/2023 80.00p 85.00p 75.50p 80.00p 1205
17/08/2023 80.00p 80.00p 80.00p 80.00p 0
16/08/2023 80.00p 80.00p 80.00p 80.00p 0
15/08/2023 80.00p 80.00p 76.28p 80.00p 10000
14/08/2023 80.00p 80.00p 80.00p 80.00p 0
11/08/2023 80.00p 80.00p 75.55p 80.00p 2638
10/08/2023 80.00p 80.00p 80.00p 80.00p 0
09/08/2023 80.00p 80.00p 80.00p 80.00p 0
08/08/2023 80.00p 80.00p 80.00p 80.00p 0
07/08/2023 80.00p 82.90p 76.25p 80.00p 9194
04/08/2023 80.00p 81.60p 79.77p 80.00p 12000
03/08/2023 78.50p 81.80p 78.50p 80.00p 12000
02/08/2023 78.50p 79.34p 75.75p 78.50p 5740
01/08/2023 78.50p 78.50p 77.33p 78.50p 0
31/07/2023 78.50p 80.25p 76.25p 78.50p 33000
28/07/2023 78.50p 79.89p 75.55p 78.50p 33000
27/07/2023 80.00p 81.20p 75.07p 78.50p 43212
26/07/2023 78.50p 81.40p 78.50p 80.00p 10992
25/07/2023 80.00p 85.26p 75.75p 78.50p 40741
24/07/2023 74.00p 78.50p 71.27p 77.00p 53260
21/07/2023 74.00p 74.00p 70.35p 74.00p 53295
20/07/2023 78.00p 78.00p 71.09p 74.00p 65047
19/07/2023 75.00p 80.90p 75.00p 78.00p 25000
18/07/2023 79.00p 79.00p 71.83p 75.00p 50000
17/07/2023 79.00p 80.33p 79.00p 79.00p 0
14/07/2023 79.00p 79.00p 77.10p 79.00p 27

*Close Price adjusted for both dividends and splits