Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/09/2025 54.50p 54.50p 53.67p 54.50p 0
04/09/2025 54.50p 54.50p 53.67p 54.50p 3
03/09/2025 54.50p 55.70p 53.10p 54.50p 15003
02/09/2025 54.50p 56.44p 53.67p 54.50p 3752
01/09/2025 54.50p 56.44p 53.86p 54.50p 67
29/08/2025 54.50p 56.30p 53.67p 54.50p 2
28/08/2025 54.50p 54.50p 53.67p 54.50p 0
27/08/2025 54.50p 54.50p 53.67p 54.50p 0
26/08/2025 54.50p 55.70p 53.67p 54.50p 12956
22/08/2025 54.50p 54.50p 53.67p 54.50p 0
21/08/2025 54.50p 54.50p 53.67p 54.50p 0
20/08/2025 54.50p 56.70p 54.50p 54.50p 881
19/08/2025 54.50p 54.50p 53.78p 54.50p 4700
18/08/2025 54.50p 54.50p 53.67p 54.50p 0
15/08/2025 54.50p 54.50p 53.55p 54.50p 3574
14/08/2025 54.50p 54.50p 53.55p 54.50p 940
13/08/2025 54.50p 56.70p 54.50p 54.50p 5005
12/08/2025 55.50p 56.34p 52.50p 54.50p 80020
11/08/2025 55.50p 56.34p 55.50p 55.50p 3082
08/08/2025 56.00p 56.00p 54.08p 55.50p 10000
07/08/2025 56.00p 56.00p 56.00p 56.00p 0
06/08/2025 56.00p 57.48p 56.00p 56.00p 3
05/08/2025 56.00p 57.48p 54.08p 56.00p 175
04/08/2025 56.00p 57.48p 56.00p 56.00p 3173
01/08/2025 56.00p 57.48p 54.08p 56.00p 61
31/07/2025 56.00p 56.00p 54.08p 56.00p 1712
30/07/2025 56.00p 56.00p 56.00p 56.00p 0
29/07/2025 56.50p 56.50p 54.50p 56.00p 2077
28/07/2025 56.50p 58.85p 54.25p 56.50p 4468
25/07/2025 57.00p 57.00p 55.00p 56.50p 4500
24/07/2025 60.50p 60.50p 55.00p 57.00p 38009
23/07/2025 56.00p 62.74p 56.00p 60.50p 99630
22/07/2025 54.50p 57.80p 54.50p 56.00p 36154
21/07/2025 49.50p 56.70p 49.15p 54.50p 106884
18/07/2025 47.50p 48.60p 47.50p 47.50p 4855
17/07/2025 47.50p 48.75p 47.50p 47.50p 0
16/07/2025 47.50p 48.33p 47.50p 47.50p 0
15/07/2025 47.50p 48.70p 45.10p 47.50p 14517
14/07/2025 47.50p 48.70p 47.50p 47.50p 2053
11/07/2025 47.50p 48.70p 47.50p 47.50p 2053
10/07/2025 47.50p 48.33p 47.50p 47.50p 0
09/07/2025 47.50p 48.70p 45.00p 47.50p 4624
08/07/2025 47.50p 48.80p 47.50p 47.50p 2049
07/07/2025 47.50p 48.33p 47.50p 47.50p 0
04/07/2025 47.50p 48.33p 47.50p 47.50p 0
03/07/2025 47.50p 48.33p 47.50p 47.50p 0
02/07/2025 47.50p 48.33p 47.50p 47.50p 0
01/07/2025 47.50p 48.33p 47.50p 47.50p 0
30/06/2025 47.50p 48.80p 47.50p 47.50p 7090
27/06/2025 47.50p 48.80p 47.50p 47.50p 650
26/06/2025 47.50p 48.33p 47.50p 47.50p 0
25/06/2025 47.50p 47.50p 45.15p 47.50p 1220
24/06/2025 47.50p 48.33p 47.50p 47.50p 0
23/06/2025 47.50p 47.50p 45.10p 47.50p 445
20/06/2025 47.50p 48.33p 47.50p 47.50p 0
19/06/2025 47.50p 48.80p 45.10p 47.50p 2055
18/06/2025 47.50p 48.33p 47.50p 47.50p 0
17/06/2025 47.50p 47.50p 45.00p 47.50p 4514
16/06/2025 47.50p 49.20p 47.50p 47.50p 4
13/06/2025 49.50p 49.50p 45.10p 47.50p 10672
12/06/2025 49.50p 49.50p 48.06p 49.50p 776
11/06/2025 49.50p 49.50p 49.50p 49.50p 0
10/06/2025 49.50p 49.50p 49.50p 49.50p 0
09/06/2025 49.50p 49.87p 49.50p 49.50p 1608
06/06/2025 49.50p 49.50p 49.50p 49.50p 0
05/06/2025 49.50p 49.87p 49.50p 49.50p 5
04/06/2025 49.50p 49.50p 48.00p 49.50p 2500
03/06/2025 49.50p 49.87p 48.00p 49.50p 2005
02/06/2025 49.50p 49.50p 48.06p 49.50p 1066
30/05/2025 50.00p 50.91p 48.00p 49.50p 5403
29/05/2025 50.50p 50.50p 50.00p 50.00p 0
28/05/2025 50.50p 52.45p 50.50p 50.50p 4
27/05/2025 50.50p 52.45p 48.00p 50.50p 2503
23/05/2025 52.00p 52.00p 48.17p 50.50p 9950
22/05/2025 52.00p 52.88p 49.00p 52.00p 1407
21/05/2025 52.00p 52.88p 49.00p 52.00p 2023
20/05/2025 52.50p 53.00p 48.30p 52.00p 24082
19/05/2025 52.50p 53.73p 50.56p 52.50p 10805
16/05/2025 47.50p 54.82p 46.00p 52.50p 97298
15/05/2025 46.00p 48.92p 46.00p 47.50p 10000
14/05/2025 46.00p 46.00p 44.51p 46.00p 3
13/05/2025 46.00p 48.00p 45.27p 46.00p 4505
12/05/2025 44.00p 48.00p 44.00p 46.00p 12071
09/05/2025 43.00p 43.00p 42.33p 43.00p 0
08/05/2025 43.00p 44.80p 41.27p 43.00p 2271
07/05/2025 43.00p 43.00p 41.27p 43.00p 106
06/05/2025 43.00p 43.00p 41.27p 43.00p 955
02/05/2025 43.00p 44.80p 43.00p 43.00p 58
01/05/2025 43.00p 43.00p 42.33p 43.00p 0
30/04/2025 43.00p 44.80p 43.00p 43.00p 2
29/04/2025 43.00p 43.00p 42.33p 43.00p 0
28/04/2025 43.00p 44.80p 41.64p 43.00p 1381
25/04/2025 43.00p 44.80p 43.00p 43.00p 5003
24/04/2025 43.00p 43.00p 42.33p 43.00p 0
23/04/2025 43.00p 43.00p 42.33p 43.00p 0
22/04/2025 43.00p 44.88p 41.37p 43.00p 2366
17/04/2025 43.00p 44.88p 43.00p 43.00p 4
16/04/2025 43.00p 44.88p 43.00p 43.00p 2
15/04/2025 43.00p 44.88p 41.37p 43.00p 291
14/04/2025 43.00p 44.92p 41.28p 43.00p 4399
11/04/2025 43.00p 44.92p 41.50p 43.00p 178
10/04/2025 43.00p 44.92p 43.00p 43.00p 200
09/04/2025 42.50p 42.50p 41.50p 42.50p 3219
08/04/2025 43.50p 43.50p 42.00p 42.50p 2500
07/04/2025 43.50p 43.50p 42.00p 43.50p 389
04/04/2025 44.50p 45.45p 42.20p 43.50p 20063
03/04/2025 44.50p 44.50p 44.50p 44.50p 0
02/04/2025 44.50p 44.50p 44.50p 44.50p 0
01/04/2025 44.50p 44.50p 43.66p 44.50p 6691
31/03/2025 45.00p 45.00p 44.33p 44.50p 0
28/03/2025 45.00p 45.00p 43.66p 45.00p 7100
27/03/2025 45.00p 45.89p 43.50p 45.00p 8715
26/03/2025 44.00p 46.92p 43.50p 45.00p 21829
25/03/2025 43.50p 43.50p 41.11p 43.00p 3490
24/03/2025 43.50p 43.50p 42.06p 43.50p 3000
21/03/2025 43.50p 43.50p 43.50p 43.50p 0
20/03/2025 43.50p 43.50p 43.50p 43.50p 0
19/03/2025 43.50p 43.50p 43.50p 43.50p 0
18/03/2025 43.50p 43.50p 43.50p 43.50p 0
17/03/2025 43.50p 44.22p 42.03p 43.50p 3177
14/03/2025 43.50p 43.50p 42.06p 43.50p 91
13/03/2025 43.50p 44.00p 43.50p 43.50p 0
12/03/2025 46.00p 46.00p 43.04p 43.50p 11501
11/03/2025 46.00p 46.00p 46.00p 46.00p 0
10/03/2025 46.00p 46.00p 45.50p 46.00p 0
07/03/2025 46.00p 46.00p 46.00p 46.00p 0
06/03/2025 46.00p 46.00p 46.00p 46.00p 0
05/03/2025 46.00p 46.00p 45.04p 46.00p 5740
04/03/2025 46.00p 46.00p 46.00p 46.00p 0
03/03/2025 46.00p 46.00p 46.00p 46.00p 0
28/02/2025 46.00p 46.00p 46.00p 46.00p 0
27/02/2025 46.50p 46.50p 46.00p 46.00p 0
26/02/2025 46.50p 47.94p 45.30p 46.50p 2065
25/02/2025 48.00p 48.00p 46.50p 46.50p 19800
24/02/2025 48.00p 48.00p 48.00p 48.00p 3000
21/02/2025 48.00p 48.67p 48.00p 48.00p 0
20/02/2025 48.00p 48.67p 48.00p 48.00p 0
19/02/2025 48.00p 48.95p 46.08p 48.00p 24
18/02/2025 48.00p 48.00p 46.50p 48.00p 3500
17/02/2025 48.00p 48.00p 46.50p 48.00p 1000
14/02/2025 48.50p 48.50p 47.00p 48.00p 4017
13/02/2025 48.50p 48.60p 47.06p 48.50p 432
12/02/2025 48.50p 50.00p 48.50p 48.50p 12160
11/02/2025 48.50p 48.98p 48.50p 48.50p 604
10/02/2025 48.50p 48.98p 47.06p 48.50p 4097
07/02/2025 48.00p 48.82p 48.00p 48.50p 4096
06/02/2025 48.50p 48.50p 47.33p 48.00p 0
05/02/2025 48.50p 48.50p 47.06p 48.50p 169
04/02/2025 48.50p 48.95p 48.50p 48.50p 192
03/02/2025 49.00p 49.00p 48.00p 48.50p 2000
31/01/2025 49.00p 49.00p 48.00p 49.00p 3288
30/01/2025 49.00p 49.00p 49.00p 49.00p 0
29/01/2025 49.00p 49.00p 49.00p 49.00p 0
28/01/2025 48.00p 49.47p 48.00p 49.00p 4341
27/01/2025 48.00p 49.52p 46.50p 48.00p 2107
24/01/2025 48.00p 48.00p 46.50p 48.00p 4062
23/01/2025 48.00p 48.00p 48.00p 48.00p 0
22/01/2025 47.00p 49.88p 47.00p 48.00p 2058
21/01/2025 47.00p 47.96p 47.00p 47.00p 150
20/01/2025 48.00p 48.45p 46.04p 47.00p 6092
17/01/2025 48.00p 48.00p 46.04p 48.00p 383
16/01/2025 48.50p 48.50p 47.03p 48.00p 3000
15/01/2025 49.00p 49.00p 48.02p 48.50p 402
14/01/2025 49.00p 49.00p 48.02p 49.00p 5261
13/01/2025 49.00p 49.00p 48.26p 49.00p 2900
10/01/2025 49.00p 49.00p 49.00p 49.00p 0
09/01/2025 50.00p 50.00p 48.32p 49.00p 62000
08/01/2025 50.00p 51.90p 50.00p 50.00p 19636
07/01/2025 51.50p 51.50p 48.00p 48.50p 58398
06/01/2025 53.50p 54.97p 51.60p 51.60p 14197
03/01/2025 53.50p 54.00p 53.50p 53.50p 0
02/01/2025 53.50p 53.50p 52.03p 53.50p 3246
31/12/2024 55.00p 55.00p 53.00p 53.50p 5090
30/12/2024 57.00p 57.95p 53.36p 55.00p 17184
27/12/2024 57.00p 58.96p 55.00p 57.00p 7107
24/12/2024 59.50p 60.40p 55.04p 57.00p 41526
23/12/2024 61.00p 62.96p 59.77p 61.00p 29134
20/12/2024 60.00p 62.96p 58.33p 61.00p 10928
19/12/2024 60.50p 62.70p 58.05p 60.50p 18432
18/12/2024 60.50p 62.95p 59.67p 60.50p 19023
17/12/2024 60.00p 62.89p 60.00p 60.50p 20963
16/12/2024 60.00p 62.00p 58.29p 60.00p 4581
13/12/2024 58.50p 61.96p 57.51p 60.00p 15412
12/12/2024 56.50p 59.40p 55.55p 58.50p 19802
11/12/2024 56.00p 58.00p 55.00p 56.50p 93825
10/12/2024 56.00p 57.95p 54.70p 56.00p 10039
09/12/2024 54.50p 57.45p 54.50p 56.00p 14724
06/12/2024 54.50p 54.50p 54.50p 54.50p 0
05/12/2024 54.50p 55.95p 54.50p 54.50p 2000
04/12/2024 54.50p 54.50p 54.50p 54.50p 0
03/12/2024 54.50p 56.17p 52.32p 54.50p 34986
02/12/2024 54.50p 56.17p 54.50p 54.50p 201
29/11/2024 54.50p 56.17p 54.50p 54.50p 17
28/11/2024 54.50p 56.17p 53.10p 54.50p 1997
27/11/2024 54.50p 56.20p 54.50p 54.50p 7100
26/11/2024 54.50p 56.24p 54.50p 54.50p 11680
25/11/2024 54.50p 56.24p 53.06p 54.50p 36004
22/11/2024 55.50p 57.00p 52.89p 54.50p 44008
21/11/2024 54.50p 57.90p 54.01p 55.50p 23628
20/11/2024 54.50p 56.95p 54.50p 54.50p 800

*Close Price adjusted for both dividends and splits