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 |
|---|---|---|---|---|---|
| 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 |
| 08/02/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 07/02/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 06/02/2018 | 28.00p | 30.00p | 28.00p | 28.00p | 20000 |
| 05/02/2018 | 29.50p | 29.50p | 28.00p | 29.50p | 3334 |
| 02/02/2018 | 29.50p | 29.50p | 28.45p | 29.50p | 5000 |
| 01/02/2018 | 29.50p | 30.70p | 29.50p | 29.50p | 3861 |
| 31/01/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 30/01/2018 | 29.00p | 30.67p | 28.33p | 29.50p | 29327 |
| 29/01/2018 | 28.00p | 30.00p | 26.44p | 29.00p | 21316 |
| 26/01/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 25/01/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 24/01/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 23/01/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 22/01/2018 | 28.00p | 28.00p | 26.16p | 28.00p | 10000 |
| 19/01/2018 | 29.50p | 29.50p | 27.12p | 28.00p | 31409 |
| 18/01/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 17/01/2018 | 30.50p | 30.50p | 28.00p | 29.50p | 22192 |
| 16/01/2018 | 30.50p | 32.00p | 30.50p | 30.50p | 151 |
| 15/01/2018 | 30.00p | 32.00p | 30.00p | 30.50p | 619 |
| 12/01/2018 | 29.50p | 30.00p | 29.50p | 30.00p | 128 |
| 11/01/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 10/01/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 09/01/2018 | 32.50p | 32.50p | 28.50p | 29.50p | 67371 |
| 08/01/2018 | 30.00p | 34.90p | 30.00p | 32.50p | 49288 |
| 05/01/2018 | 30.00p | 30.00p | 28.10p | 30.00p | 16630 |
| 04/01/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 03/01/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 02/01/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/12/2017 | 30.00p | 31.44p | 28.28p | 30.00p | 10000 |
| 28/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/12/2017 | 30.00p | 30.00p | 28.00p | 30.00p | 2841 |
| 22/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/12/2017 | 30.00p | 30.00p | 28.10p | 30.00p | 21944 |
| 20/12/2017 | 30.00p | 30.00p | 28.50p | 30.00p | 1395 |
| 19/12/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/12/2017 | 31.00p | 31.00p | 28.00p | 30.00p | 50557 |
| 15/12/2017 | 27.50p | 31.00p | 27.50p | 31.00p | 77782 |
| 14/12/2017 | 27.00p | 29.00p | 27.00p | 27.50p | 90000 |
| 13/12/2017 | 27.00p | 28.40p | 27.00p | 27.00p | 350 |
| 12/12/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 11/12/2017 | 28.50p | 28.50p | 25.10p | 27.00p | 30498 |
| 08/12/2017 | 29.00p | 29.00p | 27.10p | 28.50p | 17643 |
| 07/12/2017 | 27.50p | 29.00p | 27.50p | 29.00p | 25000 |
| 06/12/2017 | 28.50p | 28.50p | 26.00p | 27.50p | 55000 |
| 05/12/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 04/12/2017 | 28.50p | 29.60p | 28.50p | 28.50p | 10000 |
| 01/12/2017 | 28.50p | 29.80p | 28.50p | 28.50p | -4910 |
| 30/11/2017 | 26.00p | 29.70p | 26.00p | 28.50p | 84694 |
| 29/11/2017 | 27.00p | 27.70p | 26.00p | 26.00p | 136954 |
| 28/11/2017 | 28.50p | 28.50p | 26.00p | 27.00p | 71556 |
| 27/11/2017 | 28.00p | 28.00p | 26.15p | 28.00p | 43278 |
| 24/11/2017 | 28.00p | 28.90p | 28.00p | 28.00p | 15100 |
| 23/11/2017 | 28.50p | 28.50p | 28.00p | 28.00p | 110834 |
| 22/11/2017 | 28.00p | 28.50p | 28.00p | 28.50p | 230000 |
| 21/11/2017 | 28.25p | 28.50p | 28.00p | 28.00p | 297 |
| 20/11/2017 | 28.25p | 29.00p | 28.25p | 28.25p | 2200 |
| 17/11/2017 | 27.25p | 29.00p | 27.00p | 28.25p | 201367 |
| 16/11/2017 | 28.00p | 28.00p | 26.60p | 27.25p | 79016 |
| 15/11/2017 | 29.00p | 30.70p | 26.30p | 28.00p | 398085 |
| 14/11/2017 | 27.50p | 30.65p | 25.47p | 28.50p | 231381 |
| 13/11/2017 | 26.50p | 29.25p | 25.25p | 27.50p | 155450 |
| 10/11/2017 | 25.00p | 27.00p | 23.25p | 26.50p | 65116 |
| 09/11/2017 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
| 08/11/2017 | 25.00p | 25.00p | 23.04p | 25.00p | 5269 |
| 07/11/2017 | 25.00p | 25.95p | 25.00p | 25.00p | 1884 |
| 06/11/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/11/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/11/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/11/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/10/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/10/2017 | 25.00p | 26.00p | 25.00p | 25.00p | 7793 |
| 27/10/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/10/2017 | 25.00p | 25.00p | 23.10p | 25.00p | 12612 |
| 25/10/2017 | 25.00p | 26.70p | 23.50p | 25.00p | 11796 |
| 24/10/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/10/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/10/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/10/2017 | 24.00p | 26.90p | 23.65p | 25.00p | 340165 |
| 18/10/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/10/2017 | 24.00p | 24.00p | 23.57p | 24.00p | 702 |
| 16/10/2017 | 24.00p | 25.90p | 24.00p | 24.00p | 4000 |
| 13/10/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/10/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/10/2017 | 23.50p | 24.00p | 23.50p | 24.00p | 11952 |
| 10/10/2017 | 25.00p | 25.00p | 23.50p | 23.50p | 20869 |
| 09/10/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 2525 |
| 06/10/2017 | 25.00p | 25.00p | 23.50p | 25.00p | 200998 |
| 05/10/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 754 |
| 04/10/2017 | 25.00p | 25.00p | 24.50p | 25.00p | 7892 |
| 03/10/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/10/2017 | 25.00p | 25.00p | 24.50p | 25.00p | 4000 |
| 29/09/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/09/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 9326 |
| 27/09/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/09/2017 | 26.00p | 26.00p | 25.00p | 25.00p | 6000 |
| 25/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 8186 |
| 22/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 32202 |
| 21/09/2017 | 23.00p | 26.00p | 23.00p | 26.00p | 282111 |
| 20/09/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 24684 |
| 19/09/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/09/2017 | 24.00p | 24.00p | 23.00p | 23.00p | 82658 |
| 15/09/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 28860 |
| 14/09/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 3557 |
| 13/09/2017 | 26.00p | 26.00p | 21.50p | 24.00p | 13428002 |
| 12/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 07/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 05/09/2017 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 04/09/2017 | 26.00p | 26.50p | 26.00p | 26.00p | 147 |
| 01/09/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 31/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 29/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 299 |
| 23/08/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/08/2017 | 24.50p | 26.00p | 24.50p | 26.00p | 36500 |
| 21/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 194 |
| 17/08/2017 | 24.00p | 24.50p | 23.00p | 24.50p | 35666 |
| 16/08/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/08/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/08/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 48 |
| 11/08/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 10000 |
| 10/08/2017 | 24.50p | 24.50p | 24.00p | 24.00p | 12767 |
| 09/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 7500 |
| 08/08/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 927 |
| 07/08/2017 | 25.50p | 25.50p | 24.50p | 24.50p | 25263 |
| 04/08/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 03/08/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 02/08/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 4000 |
| 01/08/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 4000 |
| 31/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 1700 |
| 27/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 702 |
| 21/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 5000 |
| 20/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 2837 |
| 17/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 14732 |
| 12/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/07/2017 | 25.50p | 26.50p | 25.50p | 25.50p | 0 |
| 10/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 5000 |
| 07/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/07/2017 | 25.50p | 26.50p | 25.50p | 25.50p | 0 |
| 05/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 04/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 03/07/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 25000 |
| 30/06/2017 | 25.00p | 26.50p | 25.00p | 25.50p | 25000 |
| 29/06/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 6329 |
| 28/06/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/06/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 12088 |
| 26/06/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/06/2017 | 25.50p | 25.50p | 25.00p | 25.00p | 5000 |
| 22/06/2017 | 26.00p | 26.00p | 25.50p | 25.50p | 0 |
| 21/06/2017 | 24.00p | 26.00p | 24.00p | 26.00p | 0 |
| 20/06/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/06/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/06/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/06/2017 | 24.50p | 25.50p | 24.00p | 24.00p | 10000 |
| 14/06/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/06/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 12/06/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 09/06/2017 | 24.50p | 25.40p | 24.50p | 24.50p | 7917 |
| 08/06/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 07/06/2017 | 24.50p | 24.50p | 23.25p | 24.50p | 1544 |
| 06/06/2017 | 24.50p | 24.50p | 23.25p | 24.50p | 4000 |
| 05/06/2017 | 24.50p | 24.90p | 23.50p | 24.50p | 90000 |
| 02/06/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 01/06/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 31/05/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 30/05/2017 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 26/05/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 25/05/2017 | 24.50p | 25.00p | 23.55p | 24.50p | 5000 |
| 24/05/2017 | 24.50p | 25.75p | 24.50p | 24.50p | 1941 |
| 23/05/2017 | 27.00p | 27.00p | 23.35p | 24.50p | 132065 |
| 22/05/2017 | 27.00p | 28.50p | 27.00p | 27.00p | 0 |
| 19/05/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 18/05/2017 | 27.00p | 28.50p | 27.00p | 27.00p | 0 |
| 17/05/2017 | 27.50p | 27.50p | 26.25p | 27.00p | 10000 |
| 16/05/2017 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 15/05/2017 | 28.00p | 28.00p | 27.00p | 27.50p | 17531 |
| 12/05/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 11/05/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 10/05/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
*Close Price adjusted for both dividends and splits