Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/03/2014 64.50p 64.50p 63.00p 63.50p 20000
06/03/2014 64.50p 66.00p 64.24p 64.50p 7839
05/03/2014 65.00p 65.00p 64.24p 64.50p 9086
04/03/2014 61.00p 65.00p 61.00p 65.00p 54221
03/03/2014 63.50p 64.00p 61.00p 61.00p 23220
28/02/2014 64.00p 64.00p 63.46p 64.00p 1369
27/02/2014 64.00p 64.70p 63.00p 64.00p 6238
26/02/2014 64.50p 64.90p 63.00p 64.00p 22993
25/02/2014 63.00p 66.00p 60.30p 64.50p 108999
24/02/2014 63.50p 63.50p 62.30p 63.00p 2500
21/02/2014 66.50p 66.50p 62.48p 63.50p 24914
20/02/2014 65.50p 70.00p 65.50p 66.50p 84897
19/02/2014 65.50p 67.00p 65.10p 65.50p 10859
18/02/2014 57.50p 68.00p 56.00p 65.50p 253916
17/02/2014 57.00p 57.00p 55.26p 56.00p 29215
14/02/2014 57.00p 57.00p 55.20p 57.00p 5620
13/02/2014 58.00p 58.00p 56.90p 57.00p 40458
12/02/2014 58.00p 58.00p 57.00p 58.00p 12000
11/02/2014 62.00p 63.25p 55.16p 58.00p 142304
10/02/2014 63.25p 63.50p 61.50p 63.25p 8933
07/02/2014 63.25p 63.80p 61.50p 63.25p 115107
06/02/2014 69.50p 69.90p 59.00p 63.25p 302577
05/02/2014 71.00p 76.80p 63.50p 69.50p 359236
04/02/2014 64.00p 66.00p 62.00p 63.50p 55093
03/02/2014 60.25p 68.98p 60.25p 65.75p 172420
31/01/2014 58.50p 62.70p 58.50p 60.25p 71607
30/01/2014 54.00p 58.50p 53.25p 58.50p 103601
29/01/2014 53.50p 55.64p 52.50p 54.00p 46824
28/01/2014 51.50p 54.80p 51.50p 53.50p 64920
27/01/2014 50.00p 54.00p 50.00p 51.50p 113744
24/01/2014 52.00p 52.00p 48.06p 50.00p 48048
23/01/2014 52.50p 52.75p 52.00p 52.00p 7034
22/01/2014 53.00p 53.60p 52.00p 52.50p 7136
21/01/2014 57.00p 57.90p 53.00p 53.00p 88719
20/01/2014 51.00p 57.00p 50.50p 57.00p 153109
17/01/2014 47.50p 52.00p 46.00p 51.00p 57575
16/01/2014 48.00p 49.00p 46.00p 47.50p 29824
15/01/2014 44.50p 49.00p 44.50p 48.00p 126845
14/01/2014 45.50p 45.50p 43.25p 44.50p 24369
13/01/2014 42.50p 47.37p 42.50p 45.50p 121121
10/01/2014 37.00p 43.90p 37.00p 42.50p 210931
09/01/2014 37.00p 38.00p 35.09p 37.00p 15144
08/01/2014 37.00p 37.00p 35.35p 37.00p 5122
07/01/2014 37.00p 37.60p 37.00p 37.00p 3671
06/01/2014 36.50p 37.56p 35.20p 37.00p 23006
03/01/2014 36.50p 36.50p 35.45p 36.50p 7000
02/01/2014 36.50p 37.20p 36.50p 36.50p 0
31/12/2013 36.50p 37.20p 36.50p 36.50p 5000
30/12/2013 36.50p 37.50p 36.50p 36.50p 15000
27/12/2013 36.50p 36.50p 35.00p 36.50p 10000
24/12/2013 36.50p 37.00p 35.50p 36.50p 25000
23/12/2013 37.00p 37.00p 35.95p 36.50p 27000
20/12/2013 35.00p 37.60p 35.00p 37.00p 37000
19/12/2013 35.00p 36.50p 34.50p 35.00p 0
18/12/2013 35.00p 36.50p 34.50p 35.00p 0
17/12/2013 34.50p 36.50p 34.50p 36.50p 5000
16/12/2013 37.50p 39.00p 34.50p 34.50p 86505
13/12/2013 37.50p 38.67p 35.00p 37.50p 0
12/12/2013 36.50p 38.67p 35.00p 37.50p 66936
11/12/2013 34.00p 37.50p 33.30p 37.50p 89200
10/12/2013 33.50p 35.70p 33.50p 34.50p 70651
09/12/2013 33.50p 34.25p 32.10p 33.50p 40500
06/12/2013 33.25p 34.00p 31.62p 34.00p 0
05/12/2013 32.25p 33.25p 31.62p 33.25p 25929
04/12/2013 36.00p 36.00p 32.15p 32.25p 280427
03/12/2013 36.00p 36.00p 35.00p 36.00p 1294
02/12/2013 36.50p 37.24p 35.70p 36.00p 8829
29/11/2013 36.50p 37.24p 36.50p 36.50p 1342
28/11/2013 39.00p 39.00p 36.00p 36.50p 42433
27/11/2013 40.00p 40.00p 38.30p 39.00p 15000
26/11/2013 40.50p 40.50p 39.15p 40.00p 5000
25/11/2013 39.00p 42.21p 39.00p 40.50p 54000
22/11/2013 39.50p 39.50p 38.00p 39.00p 5100
21/11/2013 40.00p 40.00p 38.50p 39.50p 42796
20/11/2013 40.00p 40.60p 40.00p 40.00p 200
19/11/2013 38.25p 40.70p 38.25p 40.00p 33783
18/11/2013 38.25p 39.00p 38.25p 38.25p 2200
15/11/2013 37.50p 38.25p 37.50p 38.25p 10000
14/11/2013 36.50p 38.00p 36.50p 37.50p 34000
13/11/2013 39.00p 40.00p 36.24p 36.50p 70000
12/11/2013 35.25p 40.00p 35.25p 39.00p 53678
11/11/2013 32.50p 36.85p 32.50p 35.25p 91500
08/11/2013 32.50p 33.25p 32.50p 32.50p 31000
07/11/2013 33.00p 33.00p 31.18p 32.50p 16078
06/11/2013 33.50p 33.63p 32.75p 33.00p 48293
05/11/2013 38.00p 38.00p 31.00p 33.50p 98774
04/11/2013 38.00p 38.40p 37.00p 38.00p 11903
01/11/2013 38.00p 38.00p 37.00p 38.00p 0
31/10/2013 38.00p 38.00p 37.00p 38.00p 0
30/10/2013 38.00p 38.00p 37.00p 38.00p 4960
29/10/2013 38.25p 38.60p 37.00p 38.00p 0
28/10/2013 38.00p 38.60p 37.00p 38.25p 19081
25/10/2013 39.00p 39.00p 37.00p 38.00p 25962
24/10/2013 38.50p 39.50p 37.48p 39.00p 8502
23/10/2013 39.50p 40.00p 38.00p 38.50p 18584
22/10/2013 40.00p 40.80p 39.30p 40.00p 10237
21/10/2013 41.50p 41.50p 39.45p 40.00p 23366
18/10/2013 38.50p 42.00p 38.50p 41.50p 67589
17/10/2013 43.00p 43.80p 38.00p 38.50p 137169
16/10/2013 43.00p 43.80p 43.00p 43.00p 12259
15/10/2013 41.50p 43.70p 41.35p 43.00p 34632
14/10/2013 45.25p 46.00p 41.00p 41.50p 121425
11/10/2013 46.75p 47.00p 45.25p 45.25p 18148
10/10/2013 47.25p 47.42p 46.00p 46.75p 44259
09/10/2013 44.75p 50.80p 44.10p 45.00p 173116
08/10/2013 35.75p 47.88p 33.75p 44.75p 502639
07/10/2013 35.75p 35.75p 32.75p 33.75p 27801
04/10/2013 37.50p 37.88p 35.00p 35.75p 86242
03/10/2013 39.50p 39.67p 37.05p 37.50p 37633
02/10/2013 34.50p 40.70p 34.50p 39.75p 304434
01/10/2013 32.62p 36.00p 31.50p 34.50p 360899
30/09/2013 33.13p 33.13p 32.50p 32.62p 24959
27/09/2013 33.13p 33.25p 33.13p 33.13p 14580
26/09/2013 33.50p 34.50p 33.00p 33.13p 37866
25/09/2013 30.25p 34.56p 30.25p 33.25p 144015
24/09/2013 27.50p 34.00p 27.50p 29.75p 670369
23/09/2013 27.50p 28.00p 27.50p 27.50p 29761
20/09/2013 27.75p 28.40p 27.00p 27.50p 0
19/09/2013 27.75p 28.40p 27.00p 27.75p 40524
18/09/2013 27.25p 27.85p 27.10p 27.75p 15267
17/09/2013 23.88p 29.00p 23.50p 27.25p 129248
16/09/2013 18.50p 23.88p 17.50p 23.88p 318134
13/09/2013 18.50p 18.50p 17.75p 18.50p 0
12/09/2013 18.50p 18.50p 17.75p 18.50p 0
11/09/2013 18.50p 18.50p 17.75p 18.50p 0
10/09/2013 18.50p 18.50p 17.75p 18.50p 0
09/09/2013 18.50p 18.50p 17.75p 18.50p 749
06/09/2013 18.50p 18.75p 18.00p 18.50p 0
05/09/2013 18.75p 18.75p 18.00p 18.50p 16483
04/09/2013 18.75p 18.75p 18.75p 18.75p 0
03/09/2013 18.75p 18.75p 18.75p 18.75p 0
02/09/2013 18.75p 18.75p 18.75p 18.75p 0
30/08/2013 18.75p 18.75p 18.75p 18.75p 0
29/08/2013 18.75p 18.75p 18.75p 18.75p 0
28/08/2013 18.75p 18.75p 18.75p 18.75p 0
27/08/2013 18.75p 18.75p 18.75p 18.75p 0
23/08/2013 18.75p 18.75p 18.75p 18.75p 2000
22/08/2013 18.75p 18.75p 18.00p 18.75p 5206
21/08/2013 18.75p 18.75p 18.10p 18.75p 0
20/08/2013 18.75p 18.75p 18.10p 18.75p 8000
19/08/2013 18.75p 18.75p 18.35p 18.75p 0
16/08/2013 18.75p 18.75p 18.35p 18.75p 0
15/08/2013 18.75p 18.75p 18.35p 18.75p 0
14/08/2013 18.75p 18.75p 18.35p 18.75p 10271
13/08/2013 18.75p 19.00p 18.50p 18.75p 0
12/08/2013 18.75p 19.00p 18.50p 18.75p 0
09/08/2013 18.50p 19.00p 18.50p 18.75p 6000
08/08/2013 18.50p 19.00p 18.50p 18.50p 2750
07/08/2013 18.50p 18.50p 18.00p 18.00p 0
06/08/2013 18.50p 18.50p 18.15p 18.50p 0
05/08/2013 18.50p 18.50p 18.15p 18.50p 0
02/08/2013 18.50p 18.50p 18.15p 18.50p 0
01/08/2013 18.50p 18.50p 18.15p 18.50p 10000
31/07/2013 18.50p 19.00p 18.50p 18.50p 0
30/07/2013 18.50p 19.00p 18.50p 18.50p 13184
29/07/2013 18.50p 18.50p 18.00p 18.50p 0
26/07/2013 18.50p 18.50p 18.00p 18.50p 0
25/07/2013 18.50p 18.50p 18.00p 18.50p 0
24/07/2013 18.50p 18.50p 18.00p 18.50p 0
23/07/2013 18.50p 18.50p 18.00p 18.50p 0
22/07/2013 18.50p 18.50p 18.00p 18.50p 0
19/07/2013 18.50p 18.50p 18.00p 18.50p 0
18/07/2013 18.50p 18.50p 18.00p 18.50p 0
17/07/2013 18.50p 18.50p 18.00p 18.50p 0
16/07/2013 18.50p 18.50p 18.00p 18.50p 7500
15/07/2013 18.50p 18.50p 18.00p 18.50p 0
12/07/2013 18.50p 18.50p 18.00p 18.50p 0
11/07/2013 18.00p 18.50p 18.00p 18.50p 34500
10/07/2013 18.00p 18.75p 17.50p 18.00p 0
09/07/2013 18.00p 18.75p 17.50p 18.00p 0
08/07/2013 18.00p 18.75p 17.50p 18.00p 0
05/07/2013 18.00p 18.75p 17.50p 18.00p 0
04/07/2013 18.75p 18.75p 17.50p 18.00p 60638
03/07/2013 18.75p 19.03p 17.50p 18.75p 0
02/07/2013 18.75p 19.03p 17.50p 18.75p 0
01/07/2013 18.75p 19.03p 17.50p 18.75p 4000
28/06/2013 17.50p 19.03p 17.50p 19.00p 31111
27/06/2013 17.50p 18.37p 17.50p 17.50p 6500
26/06/2013 17.00p 19.00p 16.85p 17.50p 59489
25/06/2013 17.75p 17.75p 16.75p 17.00p 75000
24/06/2013 18.00p 18.00p 16.90p 17.75p 17036
21/06/2013 15.63p 19.00p 15.63p 18.00p 310607
20/06/2013 14.75p 14.95p 14.62p 14.62p 2000
19/06/2013 14.75p 14.94p 14.65p 14.75p 20000
18/06/2013 16.25p 16.25p 14.65p 14.75p 20000
17/06/2013 16.25p 16.25p 16.00p 16.25p 0
14/06/2013 16.25p 16.25p 16.00p 16.25p 0
13/06/2013 16.25p 16.25p 16.00p 16.25p 0
12/06/2013 16.25p 16.25p 16.00p 16.25p 0
11/06/2013 16.25p 16.25p 16.00p 16.25p 1035
10/06/2013 16.25p 16.25p 16.00p 16.25p 0
07/06/2013 16.25p 16.25p 16.00p 16.25p 0
06/06/2013 16.25p 16.25p 16.00p 16.25p 0
05/06/2013 16.25p 16.25p 16.00p 16.25p 0
04/06/2013 16.25p 16.25p 16.00p 16.25p 0
03/06/2013 16.25p 16.25p 16.00p 16.25p 0
31/05/2013 16.25p 16.25p 16.00p 16.25p 0
30/05/2013 16.25p 16.25p 16.00p 16.25p 980
29/05/2013 16.25p 16.50p 16.01p 16.25p 0
28/05/2013 16.25p 16.50p 16.01p 16.25p 0

*Close Price adjusted for both dividends and splits