Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/11/2018 29.00p 29.90p 29.00p 29.50p 10175
21/11/2018 30.00p 30.00p 28.20p 29.00p 10000
20/11/2018 30.00p 30.00p 28.20p 30.00p 600
19/11/2018 30.00p 30.00p 30.00p 30.00p 0
16/11/2018 30.00p 30.00p 30.00p 30.00p 1948
15/11/2018 29.50p 29.50p 29.50p 29.50p 0
14/11/2018 29.50p 30.70p 28.12p 29.50p 16700
13/11/2018 29.00p 30.70p 28.12p 29.50p 26907
12/11/2018 29.00p 31.00p 29.00p 29.00p 10
09/11/2018 29.00p 29.00p 29.00p 29.00p 0
08/11/2018 27.00p 30.80p 27.00p 29.00p 30000
07/11/2018 26.50p 27.00p 26.50p 27.00p 29477
06/11/2018 26.00p 26.50p 26.00p 26.00p 230
05/11/2018 26.00p 26.00p 24.50p 26.00p 1168
02/11/2018 26.00p 26.00p 26.00p 26.00p 0
01/11/2018 26.00p 26.00p 26.00p 26.00p 0
31/10/2018 26.00p 26.50p 26.00p 26.00p 5400
30/10/2018 26.00p 26.00p 24.50p 26.00p 15000
29/10/2018 24.50p 26.00p 23.25p 26.00p 22310
26/10/2018 24.50p 24.50p 24.50p 24.50p 0
25/10/2018 24.50p 25.90p 24.50p 24.50p 5000
24/10/2018 24.50p 25.45p 24.50p 24.50p 15500
23/10/2018 26.00p 26.00p 23.06p 24.50p 45000
22/10/2018 26.00p 26.00p 26.00p 26.00p 0
19/10/2018 26.00p 26.00p 26.00p 26.00p 0
18/10/2018 26.00p 26.00p 26.00p 26.00p 0
17/10/2018 26.00p 26.00p 26.00p 26.00p 0
16/10/2018 26.00p 26.00p 26.00p 26.00p 0
15/10/2018 26.00p 26.00p 26.00p 26.00p 0
12/10/2018 26.50p 26.50p 24.10p 26.00p 25000
11/10/2018 26.50p 27.60p 25.00p 26.50p 11500
10/10/2018 26.50p 27.90p 25.50p 26.50p 10500
09/10/2018 28.00p 28.00p 26.50p 26.50p 35460
08/10/2018 28.00p 28.00p 27.30p 28.00p 11077
05/10/2018 28.00p 28.00p 28.00p 28.00p 0
04/10/2018 28.00p 28.00p 28.00p 28.00p 0
03/10/2018 28.00p 28.00p 28.00p 28.00p 25000
02/10/2018 28.00p 28.00p 27.30p 28.00p 13367
01/10/2018 28.00p 28.00p 28.00p 28.00p 0
28/09/2018 28.00p 28.00p 28.00p 28.00p 0
27/09/2018 28.00p 28.00p 27.30p 28.00p 15000
26/09/2018 28.00p 28.00p 28.00p 28.00p 0
25/09/2018 28.00p 28.00p 28.00p 28.00p 0
24/09/2018 28.00p 28.00p 28.00p 28.00p 0
21/09/2018 28.00p 28.00p 28.00p 28.00p 0
20/09/2018 28.00p 28.00p 28.00p 28.00p 0
19/09/2018 28.00p 28.00p 27.30p 28.00p 634
18/09/2018 29.00p 29.00p 27.30p 28.00p 28370
17/09/2018 29.00p 29.00p 28.00p 29.00p 4000
14/09/2018 29.00p 29.00p 28.00p 29.00p 5000
13/09/2018 29.00p 29.00p 29.00p 29.00p 0
12/09/2018 29.00p 29.00p 29.00p 29.00p 0
11/09/2018 29.00p 29.00p 29.00p 29.00p 0
10/09/2018 29.00p 29.00p 29.00p 29.00p 0
07/09/2018 29.00p 29.00p 29.00p 29.00p 0
06/09/2018 29.00p 29.00p 29.00p 29.00p 0
05/09/2018 29.00p 29.00p 28.00p 29.00p 20000
04/09/2018 29.50p 29.50p 28.00p 29.00p 5000
03/09/2018 29.50p 29.50p 29.50p 29.50p 0
31/08/2018 29.50p 29.50p 29.50p 29.50p 0
30/08/2018 29.50p 29.50p 29.50p 29.50p 0
29/08/2018 29.50p 29.50p 29.50p 29.50p 0
28/08/2018 29.50p 29.50p 29.50p 29.50p 0
24/08/2018 29.50p 29.50p 29.50p 29.50p 0
23/08/2018 29.50p 29.50p 28.06p 29.50p 254
22/08/2018 31.00p 31.00p 29.11p 29.50p 1392
21/08/2018 31.00p 31.00p 31.00p 31.00p 0
20/08/2018 31.00p 31.00p 31.00p 31.00p 0
17/08/2018 31.00p 31.00p 31.00p 31.00p 0
16/08/2018 31.50p 31.50p 30.06p 31.00p 3496
15/08/2018 31.50p 31.50p 30.06p 31.50p 1561
14/08/2018 31.50p 31.50p 30.06p 31.50p 10000
13/08/2018 28.00p 32.50p 28.00p 31.50p 34730
10/08/2018 28.00p 28.00p 28.00p 28.00p 21468
09/08/2018 28.00p 28.00p 27.30p 28.00p 20252
08/08/2018 28.00p 28.00p 28.00p 28.00p 0
07/08/2018 28.00p 28.00p 28.00p 28.00p 0
06/08/2018 28.00p 28.00p 28.00p 28.00p 0
03/08/2018 28.50p 28.70p 28.00p 28.00p 26127
02/08/2018 28.50p 28.50p 28.50p 28.50p 0
01/08/2018 29.00p 29.00p 28.10p 28.50p 13528
31/07/2018 29.00p 29.00p 28.32p 29.00p 9043
30/07/2018 31.50p 31.50p 29.00p 29.00p 17947
27/07/2018 31.50p 31.50p 30.00p 31.50p 15012
26/07/2018 33.50p 34.20p 29.01p 31.50p 183171
25/07/2018 26.50p 34.35p 25.06p 33.00p 247330
24/07/2018 26.50p 27.45p 26.50p 26.50p 124
23/07/2018 26.50p 26.50p 26.50p 26.50p 0
20/07/2018 26.50p 26.50p 26.50p 26.50p 0
19/07/2018 26.50p 26.50p 26.50p 26.50p 0
18/07/2018 26.50p 27.45p 26.50p 26.50p 684
17/07/2018 26.50p 26.50p 26.50p 26.50p 0
16/07/2018 27.50p 27.50p 25.16p 26.50p 14058
13/07/2018 27.50p 27.50p 27.50p 27.50p 0
12/07/2018 27.50p 27.50p 27.50p 27.50p 0
11/07/2018 27.50p 27.50p 27.50p 27.50p 0
10/07/2018 27.50p 28.40p 27.50p 27.50p 3496
09/07/2018 27.50p 27.50p 27.50p 27.50p 0
06/07/2018 27.50p 27.50p 27.50p 27.50p 0
05/07/2018 27.50p 27.50p 25.25p 27.50p 405
04/07/2018 27.50p 27.50p 27.50p 27.50p 0
03/07/2018 27.50p 27.50p 27.50p 27.50p 0
02/07/2018 27.50p 28.40p 25.80p 27.50p 9571
29/06/2018 27.50p 27.50p 27.50p 27.50p 0
28/06/2018 27.50p 27.50p 27.50p 27.50p 0
27/06/2018 27.50p 27.50p 27.50p 27.50p 0
26/06/2018 27.50p 27.50p 27.50p 27.50p 0
25/06/2018 27.50p 27.50p 27.50p 27.50p 0
22/06/2018 28.00p 28.00p 26.06p 27.50p 40000
21/06/2018 28.00p 28.00p 28.00p 28.00p 0
20/06/2018 27.50p 29.00p 26.20p 28.00p 20986
19/06/2018 27.00p 28.36p 27.00p 27.50p 35000
18/06/2018 27.00p 27.98p 27.00p 27.00p 5000
15/06/2018 27.00p 27.00p 27.00p 27.00p 0
14/06/2018 27.00p 27.00p 27.00p 27.00p 0
13/06/2018 27.00p 27.00p 27.00p 27.00p 0
12/06/2018 27.00p 27.00p 26.25p 27.00p 6511
11/06/2018 27.00p 27.00p 26.25p 27.00p 6000
08/06/2018 27.00p 27.00p 27.00p 27.00p 0
07/06/2018 27.00p 27.50p 27.00p 27.00p 0
06/06/2018 27.00p 27.00p 27.00p 27.00p 0
05/06/2018 27.00p 27.00p 27.00p 27.00p 0
04/06/2018 27.00p 28.00p 27.00p 27.00p 6500
01/06/2018 27.00p 27.00p 27.00p 27.00p 0
31/05/2018 28.00p 28.00p 26.10p 27.00p 3000
30/05/2018 28.00p 28.00p 28.00p 28.00p 0
29/05/2018 28.00p 28.00p 28.00p 28.00p 24850
25/05/2018 28.00p 28.75p 28.00p 28.00p 9043
24/05/2018 28.00p 28.00p 28.00p 28.00p 0
23/05/2018 28.00p 28.00p 28.00p 28.00p 0
22/05/2018 28.00p 28.00p 28.00p 28.00p 0
21/05/2018 28.00p 28.00p 26.60p 28.00p 7500
18/05/2018 28.00p 28.00p 28.00p 28.00p 14670
17/05/2018 28.00p 28.75p 28.00p 28.00p 5196
16/05/2018 28.00p 28.00p 28.00p 28.00p 10000
15/05/2018 28.00p 28.00p 28.00p 28.00p 0
14/05/2018 28.00p 28.00p 26.60p 28.00p 1569
11/05/2018 28.00p 28.00p 28.00p 28.00p 15000
10/05/2018 28.00p 28.75p 28.00p 28.00p 1704
09/05/2018 29.50p 29.50p 27.09p 28.00p 37056
08/05/2018 29.50p 29.50p 28.00p 29.50p 490
04/05/2018 29.50p 30.25p 28.00p 29.50p 8209
03/05/2018 29.50p 29.50p 28.30p 29.50p 10000
02/05/2018 29.50p 29.50p 28.03p 29.50p 25716
01/05/2018 29.50p 30.38p 29.50p 29.50p 13252
30/04/2018 27.00p 32.00p 26.55p 29.50p 108656
27/04/2018 27.00p 27.25p 27.00p 27.00p 10000
26/04/2018 27.00p 27.00p 26.50p 27.00p 7000
25/04/2018 27.00p 27.00p 26.00p 27.00p 5010
24/04/2018 27.00p 27.00p 26.06p 27.00p 1709
23/04/2018 27.00p 27.00p 27.00p 27.00p 0
20/04/2018 27.00p 27.00p 26.06p 27.00p 275
19/04/2018 27.00p 27.00p 26.00p 27.00p 9685
18/04/2018 27.00p 27.00p 27.00p 27.00p 0
17/04/2018 27.00p 27.00p 27.00p 27.00p 0
16/04/2018 27.00p 27.00p 27.00p 27.00p 0
13/04/2018 27.00p 27.00p 27.00p 27.00p 0
12/04/2018 27.00p 27.00p 26.06p 27.00p 1912
11/04/2018 27.00p 27.00p 26.06p 27.00p 10000
10/04/2018 27.00p 27.00p 27.00p 27.00p 0
09/04/2018 27.00p 27.00p 27.00p 27.00p 0
06/04/2018 27.00p 27.45p 27.00p 27.00p 15000
05/04/2018 27.00p 27.00p 26.00p 27.00p 325
04/04/2018 27.00p 27.00p 26.06p 27.00p 10516
03/04/2018 28.00p 29.50p 26.25p 27.00p 39972
29/03/2018 29.00p 29.00p 27.55p 28.00p 2000
28/03/2018 29.00p 29.00p 28.20p 29.00p 10000
27/03/2018 29.00p 30.99p 29.00p 29.00p 4017
26/03/2018 29.00p 29.00p 28.25p 29.00p 12200
23/03/2018 29.00p 31.00p 28.25p 29.00p 7022
22/03/2018 29.00p 29.00p 29.00p 29.00p 0
21/03/2018 29.00p 29.00p 28.25p 29.00p 3848
20/03/2018 29.00p 29.00p 28.20p 29.00p 1277
19/03/2018 29.00p 31.00p 28.20p 29.00p 6141
16/03/2018 29.00p 29.00p 28.20p 29.00p 326
15/03/2018 29.00p 29.00p 29.00p 29.00p 0
14/03/2018 29.00p 29.00p 29.00p 29.00p 0
13/03/2018 29.00p 29.00p 29.00p 29.00p 0
12/03/2018 29.00p 29.00p 29.00p 29.00p 0
09/03/2018 29.00p 29.00p 29.00p 29.00p 0
08/03/2018 29.00p 29.00p 29.00p 29.00p 0
07/03/2018 29.00p 29.00p 29.00p 29.00p 0
06/03/2018 29.00p 29.00p 29.00p 29.00p 0
05/03/2018 29.00p 29.00p 29.00p 29.00p 0
02/03/2018 29.00p 29.00p 28.10p 29.00p 13350
01/03/2018 29.00p 29.00p 29.00p 29.00p 0
28/02/2018 29.00p 29.00p 29.00p 29.00p 0
27/02/2018 29.00p 29.00p 29.00p 29.00p 0
26/02/2018 29.00p 29.00p 29.00p 29.00p 0
23/02/2018 29.00p 29.00p 28.10p 29.00p 1237
22/02/2018 29.00p 29.00p 29.00p 29.00p 0
21/02/2018 29.00p 29.00p 29.00p 29.00p 0
20/02/2018 29.00p 29.00p 29.00p 29.00p 0
19/02/2018 29.00p 29.00p 28.00p 29.00p 4608
16/02/2018 28.00p 30.00p 28.00p 29.00p 10143
15/02/2018 28.00p 28.00p 28.00p 28.00p 0
14/02/2018 28.00p 28.00p 28.00p 28.00p 0
13/02/2018 28.00p 30.00p 28.00p 28.00p 324
12/02/2018 28.00p 30.00p 26.00p 28.00p 2492
09/02/2018 28.00p 28.00p 28.00p 28.00p 0

*Close Price adjusted for both dividends and splits