Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
13/07/2023 79.00p 80.33p 79.00p 79.00p 0
12/07/2023 79.00p 81.16p 79.00p 79.00p 8000
11/07/2023 79.00p 83.00p 76.02p 79.00p 17089
10/07/2023 77.50p 82.00p 73.09p 79.00p 30841
07/07/2023 77.50p 77.50p 76.00p 77.50p 0
06/07/2023 80.00p 80.00p 74.53p 77.50p 17000
05/07/2023 80.00p 80.00p 80.00p 80.00p 6096
04/07/2023 80.00p 80.00p 80.00p 80.00p 0
03/07/2023 76.00p 81.90p 72.08p 80.00p 27000
30/06/2023 76.00p 76.00p 74.67p 76.00p 0
29/06/2023 76.00p 76.00p 74.67p 76.00p 0
28/06/2023 76.00p 76.00p 72.08p 76.00p 539
27/06/2023 76.00p 78.90p 73.30p 76.00p 32000
26/06/2023 76.00p 77.85p 72.00p 76.00p 17202
23/06/2023 76.00p 76.00p 72.90p 76.00p 10000
22/06/2023 76.00p 76.00p 74.67p 76.00p 0
21/06/2023 76.00p 76.00p 74.67p 76.00p 0
20/06/2023 76.00p 76.00p 74.67p 76.00p 0
19/06/2023 76.00p 78.25p 72.50p 76.00p 680
16/06/2023 76.00p 76.00p 74.67p 76.00p 0
15/06/2023 76.00p 78.25p 76.00p 76.00p 1000
14/06/2023 78.50p 78.50p 75.07p 76.00p 7692
13/06/2023 78.50p 80.95p 78.50p 78.50p 2901
12/06/2023 78.50p 78.50p 77.33p 78.50p 0
09/06/2023 78.50p 78.50p 77.33p 78.50p 0
08/06/2023 78.50p 78.50p 77.33p 78.50p 0
07/06/2023 78.50p 78.50p 77.33p 78.50p 0
06/06/2023 78.50p 78.50p 77.33p 78.50p 0
05/06/2023 78.50p 78.50p 77.33p 78.50p 0
02/06/2023 78.50p 81.93p 78.50p 78.50p 6884
01/06/2023 78.50p 81.93p 78.50p 78.50p 622
31/05/2023 78.50p 78.50p 77.33p 78.50p 0
30/05/2023 78.50p 81.93p 75.07p 78.50p 2436
26/05/2023 80.00p 80.00p 75.50p 78.50p 25500
25/05/2023 80.00p 83.80p 75.00p 80.00p 10065
24/05/2023 80.00p 80.00p 80.00p 80.00p 0
23/05/2023 80.00p 80.00p 75.10p 80.00p 2
22/05/2023 80.00p 80.00p 80.00p 80.00p 0
19/05/2023 80.00p 82.20p 80.00p 80.00p 15000
18/05/2023 80.00p 80.00p 80.00p 80.00p 0
17/05/2023 80.00p 82.55p 80.00p 80.00p 9071
16/05/2023 80.00p 81.67p 79.00p 80.00p 25000
15/05/2023 81.50p 81.50p 75.00p 80.00p 37000
12/05/2023 81.00p 81.95p 77.00p 81.50p 42600
11/05/2023 81.00p 84.92p 77.08p 81.00p 1876
10/05/2023 79.00p 82.00p 79.00p 81.00p 16000
09/05/2023 79.00p 80.33p 79.00p 79.00p 0
05/05/2023 79.00p 79.00p 76.00p 79.00p 6579
04/05/2023 79.00p 79.00p 77.67p 79.00p 0
03/05/2023 81.00p 82.33p 77.67p 79.00p 0
02/05/2023 81.00p 82.70p 78.07p 81.00p 10477
28/04/2023 83.50p 83.50p 78.00p 81.00p 38000
27/04/2023 88.00p 91.71p 82.00p 83.50p 14674
26/04/2023 88.00p 91.75p 85.00p 88.00p 17227
25/04/2023 88.00p 92.45p 88.00p 88.00p 7713
24/04/2023 88.00p 91.06p 85.67p 88.00p 15500
21/04/2023 88.00p 91.00p 83.00p 88.00p 28912
20/04/2023 83.00p 93.00p 83.00p 88.00p 71127
19/04/2023 83.00p 86.34p 83.00p 83.00p 52
18/04/2023 85.00p 85.00p 80.00p 83.00p 71374
17/04/2023 85.00p 85.50p 83.75p 85.00p 18611
14/04/2023 86.00p 90.00p 84.55p 85.00p 26146
13/04/2023 80.00p 93.00p 80.00p 86.00p 227096
12/04/2023 78.50p 82.00p 78.50p 80.00p 44304
11/04/2023 77.00p 86.00p 77.00p 80.00p 59093
06/04/2023 71.50p 80.00p 71.50p 77.00p 124895
05/04/2023 71.50p 71.50p 68.00p 71.50p 36284
04/04/2023 71.50p 72.67p 71.50p 71.50p 0
03/04/2023 74.00p 74.00p 70.00p 71.50p 13398
31/03/2023 74.00p 78.00p 74.00p 74.00p 2032
30/03/2023 71.50p 77.45p 70.50p 74.00p 11346
29/03/2023 71.00p 75.00p 68.00p 71.50p 106700
28/03/2023 68.00p 68.00p 66.20p 68.00p 6
27/03/2023 68.00p 68.00p 66.20p 68.00p 576
24/03/2023 69.00p 70.33p 67.00p 68.00p 0
23/03/2023 69.00p 72.92p 69.00p 69.00p 1
22/03/2023 69.00p 70.33p 69.00p 69.00p 0
21/03/2023 69.00p 70.33p 69.00p 69.00p 0
20/03/2023 69.00p 72.92p 69.00p 69.00p 1026
17/03/2023 69.00p 72.92p 69.00p 69.00p 2034
16/03/2023 69.00p 72.92p 66.00p 69.00p 5265
15/03/2023 69.00p 73.00p 69.00p 69.00p 7905
14/03/2023 69.00p 72.00p 69.00p 69.00p 2764
13/03/2023 69.00p 72.92p 65.40p 69.00p 6960
10/03/2023 72.50p 75.00p 67.00p 69.00p 56124
09/03/2023 73.50p 73.50p 72.33p 73.50p 0
08/03/2023 73.50p 73.75p 73.50p 73.50p 111
07/03/2023 73.50p 76.90p 73.50p 73.50p 3000
06/03/2023 73.00p 76.90p 73.00p 73.50p 12810
03/03/2023 75.50p 75.50p 73.00p 73.00p 15000
02/03/2023 76.00p 78.50p 73.05p 75.50p 26118
01/03/2023 80.00p 90.00p 75.55p 76.00p 120159
28/02/2023 80.00p 80.00p 80.00p 80.00p 0
27/02/2023 80.00p 80.00p 80.00p 80.00p 0
24/02/2023 80.00p 80.00p 80.00p 80.00p 0
23/02/2023 80.00p 83.46p 80.00p 80.00p 1500
22/02/2023 80.00p 83.46p 80.00p 80.00p 272
21/02/2023 80.00p 80.00p 80.00p 80.00p 0
20/02/2023 80.00p 80.00p 80.00p 80.00p 0
17/02/2023 80.00p 80.00p 80.00p 80.00p 0
16/02/2023 80.00p 80.00p 76.50p 80.00p 10000
15/02/2023 83.00p 83.00p 76.50p 80.00p 24983
14/02/2023 83.00p 83.00p 83.00p 83.00p 0
13/02/2023 84.00p 85.50p 80.00p 83.00p 654
10/02/2023 75.00p 88.00p 75.00p 84.00p 71643
09/02/2023 74.00p 77.92p 74.00p 74.00p 1900
08/02/2023 74.00p 77.92p 72.00p 74.00p 28859
07/02/2023 74.00p 74.00p 72.67p 74.00p 0
06/02/2023 74.00p 77.76p 74.00p 74.00p 630
03/02/2023 74.00p 74.00p 72.67p 74.00p 0
02/02/2023 74.00p 74.00p 72.67p 74.00p 0
01/02/2023 74.00p 74.00p 71.75p 74.00p 43600
31/01/2023 74.00p 77.92p 71.00p 74.00p 10025
30/01/2023 76.50p 77.92p 70.00p 74.00p 13507
27/01/2023 76.50p 77.67p 76.50p 76.50p 0
26/01/2023 76.50p 77.67p 76.50p 76.50p 0
25/01/2023 76.00p 78.88p 76.00p 76.50p 3025
24/01/2023 78.50p 78.50p 75.07p 76.50p 2435
23/01/2023 78.50p 81.45p 75.07p 78.50p 5369
20/01/2023 83.50p 83.50p 75.00p 78.50p 26933
19/01/2023 71.50p 93.45p 68.07p 83.50p 111912
18/01/2023 71.50p 71.50p 70.33p 71.50p 0
17/01/2023 71.50p 71.50p 68.07p 71.50p 1072
16/01/2023 71.50p 71.50p 70.33p 71.50p 0
13/01/2023 71.50p 71.50p 68.07p 71.50p 1363
12/01/2023 71.50p 71.50p 70.33p 71.50p 0
11/01/2023 74.00p 74.00p 70.00p 71.50p 7500
10/01/2023 75.50p 75.75p 73.55p 74.00p 10115
09/01/2023 77.50p 79.00p 75.50p 75.50p 0
06/01/2023 77.50p 79.00p 77.50p 77.50p 0
05/01/2023 77.50p 79.75p 77.50p 77.50p 3129
04/01/2023 77.50p 79.00p 77.50p 77.50p 0
03/01/2023 80.00p 80.00p 73.55p 77.50p 6099
30/12/2022 80.00p 80.00p 80.00p 80.00p 0
29/12/2022 80.00p 80.00p 80.00p 80.00p 0
28/12/2022 80.00p 80.00p 80.00p 80.00p 0
23/12/2022 80.00p 80.00p 76.25p 80.00p 6107
22/12/2022 80.00p 80.00p 80.00p 80.00p 0
21/12/2022 80.00p 82.88p 80.00p 80.00p 2000
20/12/2022 80.00p 84.42p 80.00p 80.00p 338
19/12/2022 80.00p 80.00p 80.00p 80.00p 0
16/12/2022 80.00p 80.00p 80.00p 80.00p 0
15/12/2022 80.00p 83.20p 77.00p 80.00p 10245
14/12/2022 80.00p 84.42p 80.00p 80.00p 1322
13/12/2022 80.00p 80.00p 76.75p 80.00p 859
12/12/2022 80.00p 84.42p 80.00p 80.00p 2500
09/12/2022 80.00p 84.42p 76.75p 80.00p 2592
08/12/2022 80.00p 80.00p 80.00p 80.00p 0
07/12/2022 80.00p 84.42p 76.75p 80.00p 2628
06/12/2022 80.00p 80.00p 80.00p 80.00p 0
05/12/2022 80.00p 80.00p 80.00p 80.00p 0
02/12/2022 80.00p 80.00p 76.75p 80.00p 20
01/12/2022 80.00p 80.00p 75.00p 80.00p 652
30/11/2022 80.00p 80.00p 80.00p 80.00p 0
29/11/2022 80.00p 84.42p 80.00p 80.00p 111
28/11/2022 80.00p 83.45p 80.00p 80.00p 13585
25/11/2022 80.00p 80.00p 80.00p 80.00p 0
24/11/2022 80.00p 83.45p 80.00p 80.00p 2400
23/11/2022 80.00p 80.00p 80.00p 80.00p 0
22/11/2022 80.00p 80.00p 80.00p 80.00p 0
21/11/2022 80.00p 80.00p 80.00p 80.00p 0
18/11/2022 80.00p 83.45p 80.00p 80.00p 245
17/11/2022 80.00p 83.45p 80.00p 80.00p 1006
16/11/2022 80.00p 83.45p 76.00p 80.00p 9520
15/11/2022 87.50p 88.80p 80.00p 80.00p 32524
14/11/2022 81.50p 90.19p 78.50p 87.50p 57420
11/11/2022 76.00p 77.33p 76.00p 76.00p 0
11/11/2022 76.00p 77.33p 76.00p 76.00p 0
10/11/2022 76.00p 79.92p 76.00p 76.00p 62
09/11/2022 68.50p 79.00p 68.50p 76.00p 42921
08/11/2022 68.50p 69.67p 68.50p 68.50p 0
07/11/2022 68.50p 69.67p 68.50p 68.50p 0
04/11/2022 68.50p 68.50p 65.07p 68.50p 200
03/11/2022 68.50p 68.50p 68.50p 68.50p 0
02/11/2022 70.00p 70.00p 66.00p 68.50p 7000
01/11/2022 70.00p 70.00p 70.00p 70.00p 0
31/10/2022 70.00p 70.00p 70.00p 70.00p 0
28/10/2022 70.00p 70.00p 70.00p 70.00p 0
27/10/2022 70.00p 70.00p 70.00p 70.00p 0
26/10/2022 71.00p 73.70p 67.00p 70.00p 6268
25/10/2022 71.00p 72.33p 71.00p 71.00p 0
24/10/2022 71.00p 71.00p 67.16p 71.00p 30
21/10/2022 71.00p 72.33p 71.00p 71.00p 0
20/10/2022 71.00p 72.33p 71.00p 71.00p 0
19/10/2022 71.00p 71.00p 69.67p 71.00p 0
18/10/2022 72.00p 72.00p 68.00p 71.00p 15000
17/10/2022 72.00p 72.00p 68.00p 72.00p 125
14/10/2022 72.00p 72.00p 72.00p 72.00p 0
14/10/2022 72.00p 72.00p 72.00p 72.00p 0
13/10/2022 73.50p 73.50p 68.50p 72.00p 31652
12/10/2022 73.50p 74.67p 73.50p 73.50p 0
11/10/2022 73.50p 74.67p 73.50p 73.50p 0
10/10/2022 72.00p 73.50p 70.07p 73.50p 5000
07/10/2022 72.00p 77.00p 68.15p 72.00p 6780

*Close Price adjusted for both dividends and splits