Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/12/2021 73.50p 76.25p 70.00p 73.50p 32423
28/12/2021 65.50p 75.45p 62.00p 73.50p 83864
27/12/2021 65.50p 75.45p 62.00p 73.50p 83864
24/12/2021 65.50p 75.45p 62.00p 73.50p 83864
23/12/2021 65.50p 65.50p 65.50p 65.50p 0
22/12/2021 65.50p 69.00p 63.10p 65.50p 31681
21/12/2021 56.00p 67.00p 53.56p 65.50p 94425
20/12/2021 56.00p 58.25p 53.56p 56.00p 342
17/12/2021 56.00p 56.00p 53.56p 56.00p 14629
16/12/2021 56.00p 56.00p 53.00p 56.00p 60000
15/12/2021 55.50p 58.00p 53.25p 56.00p 11034
14/12/2021 48.00p 58.98p 48.00p 55.50p 129805
13/12/2021 44.50p 44.50p 42.00p 44.50p 781
10/12/2021 44.50p 44.50p 44.50p 44.50p 0
09/12/2021 44.50p 44.50p 44.50p 44.50p 0
08/12/2021 44.50p 44.50p 42.00p 44.50p 3329
07/12/2021 44.50p 44.50p 44.50p 44.50p 0
06/12/2021 44.50p 44.50p 42.06p 44.50p 10
03/12/2021 44.50p 46.25p 44.50p 44.50p 10
02/12/2021 44.50p 44.50p 42.50p 44.50p 10000
01/12/2021 45.50p 47.10p 43.06p 44.50p 156
30/11/2021 45.50p 47.10p 45.50p 45.50p 50
29/11/2021 45.50p 45.50p 45.50p 45.50p 0
26/11/2021 45.50p 45.50p 45.50p 45.50p 0
25/11/2021 45.50p 45.50p 45.50p 45.50p 0
24/11/2021 45.50p 45.50p 43.50p 45.50p 2351
23/11/2021 45.50p 45.50p 45.50p 45.50p 0
22/11/2021 46.50p 46.50p 44.06p 45.50p 17325
19/11/2021 46.50p 46.50p 45.00p 46.50p 21750
18/11/2021 46.50p 46.50p 45.00p 46.50p 38071
17/11/2021 46.50p 46.50p 45.60p 46.50p 4000
16/11/2021 47.00p 47.00p 45.60p 46.50p 800
15/11/2021 42.00p 49.00p 42.00p 47.00p 54038
12/11/2021 42.00p 42.00p 42.00p 42.00p 0
11/11/2021 42.00p 42.00p 42.00p 42.00p 0
10/11/2021 42.00p 42.00p 42.00p 42.00p 0
09/11/2021 40.00p 43.98p 40.00p 42.00p 19978
08/11/2021 40.00p 40.00p 40.00p 40.00p 0
05/11/2021 40.00p 40.00p 40.00p 40.00p 0
04/11/2021 40.00p 40.00p 40.00p 40.00p 0
03/11/2021 40.00p 40.00p 38.06p 40.00p 1696
02/11/2021 40.00p 40.00p 40.00p 40.00p 0
01/11/2021 40.00p 40.00p 40.00p 40.00p 0
29/10/2021 40.00p 40.00p 38.44p 40.00p 8386
28/10/2021 39.50p 41.90p 39.50p 40.00p 20000
27/10/2021 39.50p 39.50p 39.50p 39.50p 0
26/10/2021 39.50p 39.50p 39.50p 39.50p 0
25/10/2021 39.50p 39.50p 39.50p 39.50p 0
22/10/2021 39.50p 39.50p 37.66p 39.50p 2250
21/10/2021 39.50p 39.50p 39.50p 39.50p 0
20/10/2021 38.50p 40.95p 38.50p 39.50p 12209
19/10/2021 38.50p 39.99p 37.06p 38.50p 31450
18/10/2021 41.00p 41.00p 38.00p 38.50p 5227
15/10/2021 42.00p 42.00p 38.60p 41.00p 30000
14/10/2021 42.50p 42.50p 40.25p 42.00p 10000
13/10/2021 42.50p 42.50p 42.50p 42.50p 0
12/10/2021 40.50p 44.98p 38.70p 42.50p 34189
11/10/2021 40.50p 40.50p 40.50p 40.50p 0
08/10/2021 43.50p 43.50p 40.06p 40.50p 35000
07/10/2021 43.50p 44.40p 43.50p 43.50p 3000
06/10/2021 43.50p 43.50p 41.06p 43.50p 1590
05/10/2021 43.50p 43.50p 43.50p 43.50p 0
04/10/2021 43.50p 43.50p 43.50p 43.50p 0
01/10/2021 43.50p 43.50p 43.50p 43.50p 0
30/09/2021 43.50p 43.50p 43.50p 43.50p 0
29/09/2021 43.50p 45.90p 43.50p 43.50p 20105
28/09/2021 42.50p 45.00p 42.16p 43.50p 30000
27/09/2021 42.50p 43.00p 42.50p 42.50p 20000
24/09/2021 42.50p 43.25p 40.06p 42.50p 7252
23/09/2021 42.50p 43.75p 40.10p 42.50p 25861
22/09/2021 38.00p 42.98p 38.00p 42.50p 65753
21/09/2021 37.50p 38.00p 37.50p 38.00p 0
20/09/2021 37.00p 37.50p 37.00p 37.50p 0
17/09/2021 37.00p 37.00p 37.00p 37.00p 0
16/09/2021 37.00p 39.00p 37.00p 37.00p 50763
15/09/2021 37.00p 37.00p 37.00p 37.00p 0
14/09/2021 37.00p 37.00p 37.00p 37.00p 0
13/09/2021 37.00p 37.00p 37.00p 37.00p 0
10/09/2021 37.00p 37.00p 37.00p 37.00p 0
09/09/2021 37.00p 38.70p 37.00p 37.00p 25000
08/09/2021 37.00p 37.00p 37.00p 37.00p 0
07/09/2021 37.00p 37.00p 36.00p 37.00p 1015
06/09/2021 37.00p 37.00p 37.00p 37.00p 0
03/09/2021 37.00p 37.00p 36.00p 37.00p 234
02/09/2021 37.00p 37.00p 37.00p 37.00p 0
01/09/2021 37.00p 37.00p 37.00p 37.00p 0
31/08/2021 37.00p 37.00p 35.50p 37.00p 1916
30/08/2021 37.00p 38.10p 37.00p 37.00p 6092
27/08/2021 37.00p 38.10p 37.00p 37.00p 6092
26/08/2021 37.00p 38.70p 37.00p 37.00p 129
25/08/2021 37.00p 37.00p 37.00p 37.00p 0
24/08/2021 37.00p 37.00p 36.70p 37.00p 2046
23/08/2021 37.00p 38.70p 36.70p 37.00p 52300
20/08/2021 34.50p 39.50p 34.50p 37.00p 25158
19/08/2021 34.50p 34.50p 34.50p 34.50p 0
18/08/2021 34.50p 34.50p 34.50p 34.50p 0
17/08/2021 34.50p 36.98p 34.50p 34.50p 59
16/08/2021 34.50p 34.50p 34.50p 34.50p 0
13/08/2021 34.50p 34.50p 34.50p 34.50p 0
12/08/2021 34.50p 36.98p 34.50p 34.50p 39528
11/08/2021 34.50p 34.50p 32.02p 34.50p 1263
10/08/2021 34.50p 34.50p 32.02p 34.50p 1343
09/08/2021 34.50p 34.50p 34.50p 34.50p 0
06/08/2021 35.00p 35.00p 33.15p 34.50p 2874
05/08/2021 35.00p 35.89p 35.00p 35.00p 1427
04/08/2021 36.00p 37.22p 33.00p 35.00p 19276
03/08/2021 28.50p 39.70p 28.50p 36.00p 261095
02/08/2021 28.50p 28.50p 28.50p 28.50p 0
30/07/2021 28.50p 30.98p 28.50p 28.50p 1597
29/07/2021 28.50p 28.50p 28.50p 28.50p 0
28/07/2021 28.50p 28.50p 28.50p 28.50p 0
27/07/2021 28.50p 28.50p 28.50p 28.50p 0
26/07/2021 28.50p 28.50p 28.50p 28.50p 0
23/07/2021 28.50p 28.50p 28.50p 28.50p 0
22/07/2021 28.50p 29.10p 25.00p 28.50p 54062
21/07/2021 28.50p 28.50p 28.50p 28.50p 0
20/07/2021 28.50p 28.50p 27.10p 28.50p 10000
19/07/2021 29.50p 29.50p 27.10p 28.50p 10000
16/07/2021 29.50p 29.50p 29.50p 29.50p 0
15/07/2021 29.50p 29.50p 29.50p 29.50p 0
14/07/2021 29.50p 29.50p 29.50p 29.50p 0
13/07/2021 29.50p 29.50p 29.50p 29.50p 0
12/07/2021 30.00p 30.00p 27.12p 29.50p 20690
09/07/2021 30.00p 30.00p 30.00p 30.00p 0
08/07/2021 30.00p 30.00p 30.00p 30.00p 0
07/07/2021 30.00p 30.00p 30.00p 30.00p 0
06/07/2021 30.00p 30.00p 30.00p 30.00p 0
05/07/2021 30.00p 30.00p 30.00p 30.00p 0
02/07/2021 30.00p 32.00p 30.00p 30.00p 2496
01/07/2021 30.00p 30.00p 30.00p 30.00p 0
30/06/2021 30.00p 30.00p 30.00p 30.00p 0
29/06/2021 30.00p 30.00p 30.00p 30.00p 0
28/06/2021 30.00p 30.00p 30.00p 30.00p 0
25/06/2021 30.00p 30.00p 30.00p 30.00p 0
24/06/2021 30.00p 30.00p 30.00p 30.00p 0
23/06/2021 30.00p 30.00p 30.00p 30.00p 0
22/06/2021 30.00p 30.00p 30.00p 30.00p 0
21/06/2021 30.00p 30.00p 30.00p 30.00p 0
18/06/2021 30.00p 30.00p 30.00p 30.00p 0
17/06/2021 30.00p 30.00p 30.00p 30.00p 0
16/06/2021 30.00p 30.00p 28.02p 30.00p 600
15/06/2021 30.00p 30.00p 30.00p 30.00p 0
14/06/2021 30.00p 30.00p 30.00p 30.00p 0
11/06/2021 30.00p 30.00p 28.02p 30.00p 1804
10/06/2021 30.00p 30.00p 30.00p 30.00p 0
09/06/2021 30.00p 30.00p 30.00p 30.00p 0
08/06/2021 30.00p 30.00p 30.00p 30.00p 0
07/06/2021 30.00p 30.00p 30.00p 30.00p 0
04/06/2021 30.00p 30.00p 30.00p 30.00p 0
03/06/2021 30.00p 30.00p 30.00p 30.00p 0
02/06/2021 30.00p 30.00p 28.20p 30.00p 10023
01/06/2021 30.00p 30.00p 30.00p 30.00p 0
31/05/2021 30.00p 31.40p 30.00p 30.00p 10000
28/05/2021 30.00p 31.40p 30.00p 30.00p 10000
27/05/2021 30.00p 30.00p 30.00p 30.00p 0
26/05/2021 30.00p 30.00p 30.00p 30.00p 0
25/05/2021 30.00p 30.00p 30.00p 30.00p 0
24/05/2021 30.00p 30.00p 30.00p 30.00p 0
21/05/2021 30.00p 30.00p 30.00p 30.00p 0
20/05/2021 30.00p 30.00p 30.00p 30.00p 0
19/05/2021 30.00p 30.00p 30.00p 30.00p 0
18/05/2021 30.00p 30.00p 30.00p 30.00p 0
17/05/2021 30.50p 30.50p 30.00p 30.00p 0
14/05/2021 30.00p 30.00p 28.20p 30.00p 3500
13/05/2021 30.00p 31.46p 30.00p 30.00p 3
12/05/2021 30.00p 31.46p 30.00p 30.00p 629
11/05/2021 30.00p 30.00p 28.02p 30.00p 1832
10/05/2021 30.00p 30.00p 28.02p 30.00p 1648
07/05/2021 30.00p 31.40p 28.00p 30.00p 10860
06/05/2021 30.00p 30.56p 28.20p 30.00p 5001
05/05/2021 30.00p 30.00p 28.00p 30.00p 2420
04/05/2021 30.50p 30.50p 28.02p 30.00p 19941
03/05/2021 30.50p 30.50p 30.50p 30.50p 0
30/04/2021 30.50p 30.50p 30.50p 30.50p 0
29/04/2021 30.50p 30.50p 29.22p 30.50p 100
28/04/2021 30.50p 30.50p 29.22p 30.50p 467
27/04/2021 30.50p 30.50p 30.50p 30.50p 0
26/04/2021 30.50p 33.00p 30.50p 30.50p 909
23/04/2021 30.50p 30.50p 29.22p 30.50p 125
22/04/2021 30.50p 30.50p 30.50p 30.50p 0
21/04/2021 30.50p 30.50p 29.22p 30.50p 3477
20/04/2021 30.50p 30.50p 30.50p 30.50p 0
19/04/2021 30.50p 30.50p 30.50p 30.50p 0
16/04/2021 30.50p 30.50p 30.50p 30.50p 0
15/04/2021 30.50p 30.50p 30.50p 30.50p 0
14/04/2021 30.50p 30.50p 30.50p 30.50p 0
13/04/2021 30.50p 30.50p 30.50p 30.50p 0
12/04/2021 30.50p 33.00p 30.50p 30.50p 1500
09/04/2021 30.50p 30.50p 29.22p 30.50p 1560
08/04/2021 30.50p 30.50p 30.50p 30.50p 0
07/04/2021 30.50p 30.50p 30.50p 30.50p 0
06/04/2021 30.00p 32.00p 30.00p 30.50p 3107
05/04/2021 27.50p 30.60p 27.50p 30.00p 27444
02/04/2021 27.50p 30.60p 27.50p 30.00p 27444
01/04/2021 27.50p 30.60p 27.50p 30.00p 27444
31/03/2021 27.50p 31.80p 27.50p 27.50p 10711
30/03/2021 27.00p 31.00p 27.00p 27.50p 23862
29/03/2021 27.00p 27.00p 27.00p 27.00p 0
26/03/2021 27.00p 28.98p 27.00p 27.00p 1250
25/03/2021 28.00p 29.00p 26.44p 27.00p 10206

*Close Price adjusted for both dividends and splits