Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Aeorema Communications (AEO) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/05/2013 | 16.25p | 16.50p | 16.01p | 16.25p | 0 |
| 23/05/2013 | 16.50p | 16.50p | 16.01p | 16.25p | 0 |
| 22/05/2013 | 16.50p | 16.50p | 16.01p | 16.50p | 20859 |
| 21/05/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 20/05/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 17/05/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 16/05/2013 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 15/05/2013 | 16.50p | 16.50p | 16.10p | 16.50p | 0 |
| 14/05/2013 | 16.50p | 16.50p | 16.10p | 16.50p | 1653 |
| 13/05/2013 | 16.50p | 16.60p | 16.05p | 16.50p | 0 |
| 10/05/2013 | 16.50p | 16.60p | 16.05p | 16.50p | 25000 |
| 09/05/2013 | 16.50p | 16.50p | 16.10p | 16.50p | 0 |
| 08/05/2013 | 16.50p | 16.50p | 16.10p | 16.50p | 0 |
| 07/05/2013 | 16.50p | 16.50p | 16.10p | 16.50p | 0 |
| 03/05/2013 | 16.50p | 16.50p | 16.10p | 16.50p | 0 |
| 02/05/2013 | 16.25p | 16.50p | 16.10p | 16.50p | 50000 |
| 01/05/2013 | 16.25p | 16.50p | 16.00p | 16.25p | 0 |
| 30/04/2013 | 16.50p | 16.50p | 16.00p | 16.25p | 11795 |
| 29/04/2013 | 16.50p | 16.70p | 16.50p | 16.50p | 5000 |
| 26/04/2013 | 16.50p | 16.75p | 16.00p | 16.50p | 0 |
| 25/04/2013 | 16.50p | 16.75p | 16.00p | 16.50p | 0 |
| 24/04/2013 | 16.50p | 16.75p | 16.00p | 16.50p | 0 |
| 23/04/2013 | 16.75p | 16.75p | 16.00p | 16.50p | 2720 |
| 22/04/2013 | 16.75p | 17.00p | 16.50p | 16.75p | 0 |
| 19/04/2013 | 16.75p | 17.00p | 16.50p | 16.75p | 0 |
| 18/04/2013 | 16.75p | 17.00p | 16.50p | 16.75p | 0 |
| 17/04/2013 | 17.00p | 17.00p | 16.50p | 16.75p | 5304 |
| 16/04/2013 | 17.00p | 17.00p | 16.32p | 17.00p | 6700 |
| 15/04/2013 | 17.00p | 17.25p | 17.00p | 17.00p | 0 |
| 12/04/2013 | 17.25p | 17.25p | 17.00p | 17.00p | 10000 |
| 11/04/2013 | 17.25p | 17.25p | 17.00p | 17.25p | 0 |
| 10/04/2013 | 17.25p | 17.25p | 17.00p | 17.25p | 10984 |
| 09/04/2013 | 17.50p | 17.50p | 17.00p | 17.25p | 7000 |
| 08/04/2013 | 17.63p | 17.63p | 17.28p | 17.50p | 2739 |
| 05/04/2013 | 17.63p | 17.63p | 17.20p | 17.63p | 10000 |
| 04/04/2013 | 18.00p | 18.20p | 17.50p | 17.63p | 35000 |
| 03/04/2013 | 18.00p | 18.25p | 17.77p | 18.00p | 21175 |
| 02/04/2013 | 17.87p | 18.10p | 17.56p | 18.00p | 5945 |
| 28/03/2013 | 17.75p | 17.87p | 17.75p | 17.87p | 10000 |
| 27/03/2013 | 17.75p | 18.55p | 17.60p | 17.75p | 0 |
| 26/03/2013 | 18.50p | 18.55p | 17.60p | 17.75p | 92500 |
| 25/03/2013 | 19.50p | 19.60p | 19.00p | 19.13p | 19729 |
| 22/03/2013 | 20.00p | 20.00p | 18.50p | 19.50p | 103000 |
| 21/03/2013 | 18.00p | 21.90p | 18.00p | 20.00p | 188424 |
| 20/03/2013 | 18.00p | 18.92p | 17.70p | 18.00p | 10361 |
| 19/03/2013 | 16.00p | 19.00p | 16.00p | 18.00p | 270632 |
| 18/03/2013 | 16.00p | 16.00p | 15.75p | 16.00p | 8150 |
| 15/03/2013 | 16.00p | 16.65p | 15.75p | 16.00p | 0 |
| 14/03/2013 | 16.25p | 16.65p | 15.75p | 16.00p | 68999 |
| 13/03/2013 | 13.75p | 16.35p | 13.75p | 16.25p | 86999 |
| 12/03/2013 | 14.00p | 14.25p | 13.25p | 13.75p | 53151 |
| 11/03/2013 | 14.25p | 14.25p | 13.63p | 14.00p | 122599 |
| 08/03/2013 | 14.25p | 14.50p | 14.00p | 14.25p | 0 |
| 07/03/2013 | 14.50p | 14.50p | 14.01p | 14.25p | 14004 |
| 06/03/2013 | 14.50p | 14.50p | 14.00p | 14.50p | 7142 |
| 05/03/2013 | 14.50p | 14.50p | 14.01p | 14.50p | 365 |
| 04/03/2013 | 14.50p | 14.70p | 14.45p | 14.50p | 13367 |
| 01/03/2013 | 15.00p | 15.00p | 14.00p | 14.50p | 52719 |
| 28/02/2013 | 16.00p | 16.00p | 14.87p | 15.00p | 47298 |
| 27/02/2013 | 15.25p | 16.82p | 14.75p | 16.00p | 179250 |
| 26/02/2013 | 11.75p | 17.13p | 11.00p | 14.75p | 719007 |
| 25/02/2013 | 10.88p | 11.25p | 10.88p | 11.00p | 10000 |
| 22/02/2013 | 10.25p | 11.75p | 10.25p | 11.75p | 212000 |
| 21/02/2013 | 10.50p | 10.50p | 10.00p | 10.25p | 20000 |
| 20/02/2013 | 10.50p | 10.53p | 10.50p | 10.50p | 0 |
| 19/02/2013 | 10.50p | 10.53p | 10.50p | 10.50p | 0 |
| 18/02/2013 | 10.50p | 10.53p | 10.50p | 10.50p | 10500 |
| 15/02/2013 | 11.50p | 11.50p | 10.00p | 10.50p | 94261 |
| 14/02/2013 | 12.50p | 12.50p | 11.50p | 11.50p | 10000 |
| 13/02/2013 | 12.50p | 12.50p | 12.00p | 12.50p | 7566 |
| 12/02/2013 | 12.50p | 12.50p | 12.25p | 12.50p | 0 |
| 11/02/2013 | 12.50p | 12.50p | 12.25p | 12.50p | 0 |
| 08/02/2013 | 12.25p | 12.50p | 12.25p | 12.50p | 4000 |
| 07/02/2013 | 13.00p | 13.00p | 12.25p | 12.25p | 20780 |
| 06/02/2013 | 13.00p | 13.10p | 13.00p | 13.00p | 0 |
| 05/02/2013 | 13.00p | 13.10p | 13.00p | 13.00p | 0 |
| 04/02/2013 | 13.00p | 13.10p | 13.00p | 13.00p | 0 |
| 01/02/2013 | 13.00p | 13.10p | 13.00p | 13.00p | 0 |
| 31/01/2013 | 13.00p | 13.10p | 13.00p | 13.00p | 0 |
| 30/01/2013 | 13.00p | 13.10p | 13.00p | 13.00p | 0 |
| 29/01/2013 | 13.00p | 13.10p | 13.00p | 13.00p | 0 |
| 28/01/2013 | 13.00p | 13.10p | 13.00p | 13.00p | 0 |
| 25/01/2013 | 13.00p | 13.10p | 13.00p | 13.00p | 0 |
| 24/01/2013 | 13.00p | 13.10p | 13.00p | 13.00p | 0 |
| 23/01/2013 | 13.00p | 13.10p | 13.00p | 13.00p | 3707 |
| 22/01/2013 | 13.00p | 13.10p | 13.00p | 13.00p | 0 |
| 21/01/2013 | 13.00p | 13.10p | 13.00p | 13.00p | 6000 |
| 18/01/2013 | 13.00p | 13.00p | 12.85p | 13.00p | 0 |
| 17/01/2013 | 13.00p | 13.00p | 12.85p | 13.00p | 0 |
| 16/01/2013 | 13.00p | 13.00p | 12.85p | 13.00p | 0 |
| 15/01/2013 | 13.00p | 13.00p | 12.85p | 13.00p | 0 |
| 14/01/2013 | 13.00p | 13.00p | 12.85p | 13.00p | 0 |
| 11/01/2013 | 13.00p | 13.00p | 12.85p | 13.00p | 0 |
| 10/01/2013 | 13.00p | 13.00p | 12.85p | 13.00p | 0 |
| 09/01/2013 | 13.00p | 13.00p | 12.85p | 13.00p | 300 |
| 08/01/2013 | 13.00p | 13.29p | 13.00p | 13.00p | 0 |
| 07/01/2013 | 13.00p | 13.29p | 13.00p | 13.00p | 0 |
| 04/01/2013 | 13.00p | 13.29p | 13.00p | 13.00p | 3000 |
| 03/01/2013 | 13.00p | 13.63p | 12.40p | 13.00p | 0 |
| 02/01/2013 | 12.75p | 13.63p | 12.40p | 13.00p | 0 |
| 31/12/2012 | 12.63p | 13.63p | 12.40p | 12.75p | 0 |
| 28/12/2012 | 12.75p | 13.63p | 12.40p | 12.75p | 0 |
| 27/12/2012 | 12.75p | 13.63p | 12.40p | 12.75p | 0 |
| 24/12/2012 | 12.75p | 13.63p | 12.40p | 12.75p | 0 |
| 21/12/2012 | 12.75p | 13.63p | 12.40p | 12.75p | 0 |
| 20/12/2012 | 12.63p | 12.75p | 12.40p | 12.75p | 0 |
| 19/12/2012 | 12.50p | 12.74p | 12.40p | 12.63p | 85000 |
| 18/12/2012 | 16.25p | 16.25p | 15.90p | 16.25p | 0 |
| 17/12/2012 | 16.00p | 16.25p | 15.90p | 16.25p | 0 |
| 14/12/2012 | 16.00p | 16.00p | 15.90p | 16.00p | 0 |
| 13/12/2012 | 16.00p | 16.00p | 15.90p | 16.00p | 0 |
| 12/12/2012 | 16.00p | 16.00p | 15.90p | 16.00p | 0 |
| 11/12/2012 | 16.00p | 16.00p | 15.90p | 16.00p | 0 |
| 10/12/2012 | 16.00p | 16.00p | 15.90p | 16.00p | 0 |
| 07/12/2012 | 16.00p | 16.00p | 15.90p | 16.00p | 12000 |
| 06/12/2012 | 16.00p | 17.25p | 15.50p | 16.00p | 0 |
| 05/12/2012 | 16.00p | 17.25p | 15.50p | 16.00p | 0 |
| 04/12/2012 | 15.75p | 17.25p | 15.50p | 16.00p | 0 |
| 03/12/2012 | 17.25p | 17.25p | 15.50p | 15.75p | 19450 |
| 30/11/2012 | 17.25p | 17.75p | 16.50p | 17.25p | 0 |
| 29/11/2012 | 17.25p | 17.75p | 16.50p | 17.25p | 0 |
| 28/11/2012 | 17.25p | 17.75p | 16.50p | 17.25p | 0 |
| 27/11/2012 | 17.75p | 17.75p | 16.50p | 17.25p | 20000 |
| 26/11/2012 | 17.75p | 17.75p | 16.51p | 17.75p | 0 |
| 23/11/2012 | 17.75p | 17.75p | 16.51p | 17.75p | 12120 |
| 22/11/2012 | 18.75p | 19.50p | 17.00p | 17.75p | 92494 |
| 21/11/2012 | 18.00p | 18.00p | 17.32p | 18.00p | 5401 |
| 20/11/2012 | 18.00p | 18.00p | 17.54p | 18.00p | 0 |
| 19/11/2012 | 18.00p | 18.00p | 17.54p | 18.00p | 12400 |
| 16/11/2012 | 18.00p | 19.00p | 17.75p | 18.00p | 0 |
| 15/11/2012 | 18.00p | 19.00p | 17.75p | 18.00p | 0 |
| 14/11/2012 | 18.00p | 19.00p | 17.75p | 18.00p | 0 |
| 13/11/2012 | 18.00p | 19.00p | 17.75p | 18.00p | 0 |
| 12/11/2012 | 17.75p | 19.00p | 17.75p | 18.00p | 15000 |
| 09/11/2012 | 16.75p | 19.00p | 16.75p | 17.75p | 80401 |
| 08/11/2012 | 16.00p | 16.90p | 16.00p | 16.50p | 54556 |
| 07/11/2012 | 16.00p | 16.30p | 16.00p | 16.00p | 0 |
| 06/11/2012 | 16.00p | 16.30p | 16.00p | 16.00p | 7900 |
| 05/11/2012 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 02/11/2012 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 01/11/2012 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 31/10/2012 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 30/10/2012 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 29/10/2012 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 26/10/2012 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 25/10/2012 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 24/10/2012 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 23/10/2012 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 22/10/2012 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 19/10/2012 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 18/10/2012 | 16.00p | 16.40p | 16.00p | 16.00p | 5000 |
| 17/10/2012 | 16.00p | 16.00p | 15.10p | 16.00p | 0 |
| 16/10/2012 | 16.00p | 16.00p | 15.10p | 16.00p | 0 |
| 15/10/2012 | 16.00p | 16.00p | 15.10p | 16.00p | 299 |
| 12/10/2012 | 16.00p | 16.40p | 16.00p | 16.00p | 4496 |
| 11/10/2012 | 16.00p | 16.00p | 15.10p | 16.00p | 0 |
| 10/10/2012 | 16.00p | 16.00p | 15.10p | 16.00p | 0 |
| 09/10/2012 | 16.00p | 16.00p | 15.10p | 16.00p | 0 |
| 08/10/2012 | 16.00p | 16.00p | 15.10p | 16.00p | 0 |
| 05/10/2012 | 16.00p | 16.00p | 15.10p | 16.00p | 4076 |
| 04/10/2012 | 16.00p | 16.36p | 16.00p | 16.00p | 0 |
| 03/10/2012 | 16.00p | 16.36p | 16.00p | 16.00p | 0 |
| 02/10/2012 | 16.00p | 16.36p | 16.00p | 16.00p | 0 |
| 01/10/2012 | 16.00p | 16.36p | 16.00p | 16.00p | 0 |
| 28/09/2012 | 16.00p | 16.36p | 16.00p | 16.00p | 0 |
| 27/09/2012 | 16.00p | 16.36p | 16.00p | 16.00p | 0 |
| 26/09/2012 | 16.00p | 16.36p | 16.00p | 16.00p | 4507 |
| 25/09/2012 | 16.00p | 16.45p | 15.35p | 16.00p | 0 |
| 24/09/2012 | 16.00p | 16.45p | 15.35p | 16.00p | 0 |
| 21/09/2012 | 15.50p | 16.45p | 15.35p | 16.00p | 40000 |
| 20/09/2012 | 16.00p | 16.50p | 15.50p | 15.50p | 0 |
| 19/09/2012 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 18/09/2012 | 16.50p | 16.50p | 16.00p | 16.00p | 22500 |
| 17/09/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 1114 |
| 14/09/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 13/09/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 12/09/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 11/09/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 10/09/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 07/09/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 5492 |
| 06/09/2012 | 16.50p | 16.50p | 16.05p | 16.50p | 0 |
| 05/09/2012 | 16.50p | 16.50p | 16.05p | 16.50p | 200 |
| 04/09/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 03/09/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 9237 |
| 31/08/2012 | 16.50p | 16.75p | 16.50p | 16.50p | 5000 |
| 30/08/2012 | 16.75p | 16.85p | 16.50p | 16.50p | 14402 |
| 29/08/2012 | 17.63p | 17.63p | 16.25p | 16.75p | 30000 |
| 28/08/2012 | 17.63p | 19.50p | 17.63p | 17.63p | 0 |
| 24/08/2012 | 19.50p | 19.50p | 17.63p | 17.63p | 20000 |
| 23/08/2012 | 21.00p | 21.00p | 17.00p | 21.00p | 80000 |
| 22/08/2012 | 21.00p | 21.00p | 20.62p | 21.00p | 0 |
| 21/08/2012 | 21.00p | 21.00p | 20.62p | 21.00p | 0 |
| 20/08/2012 | 21.00p | 21.00p | 20.62p | 21.00p | 0 |
| 17/08/2012 | 21.00p | 21.00p | 20.62p | 21.00p | 0 |
| 16/08/2012 | 21.00p | 21.00p | 20.62p | 21.00p | 261 |
| 15/08/2012 | 21.00p | 21.00p | 20.52p | 21.00p | 0 |
| 14/08/2012 | 21.00p | 21.00p | 20.52p | 21.00p | 5000 |
| 13/08/2012 | 21.00p | 21.00p | 20.52p | 21.00p | 0 |
| 10/08/2012 | 21.00p | 21.00p | 20.52p | 21.00p | 0 |
| 09/08/2012 | 21.00p | 21.00p | 20.52p | 21.00p | 5000 |
*Close Price adjusted for both dividends and splits