Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/12/2025 62.50p 63.15p 62.50p 62.50p 785
18/12/2025 62.50p 62.50p 61.25p 62.50p 0
17/12/2025 62.50p 62.50p 61.25p 62.50p 0
16/12/2025 62.50p 62.50p 61.25p 62.50p 0
15/12/2025 62.50p 63.15p 61.25p 62.50p 3235
12/12/2025 62.50p 62.50p 61.25p 62.50p 0
11/12/2025 62.50p 62.50p 60.10p 62.50p 76
10/12/2025 62.50p 63.45p 62.50p 62.50p 8
09/12/2025 62.50p 62.50p 60.10p 62.50p 2500
08/12/2025 62.50p 62.50p 60.10p 62.50p 4
05/12/2025 62.50p 62.50p 60.10p 62.50p 1000
04/12/2025 62.50p 62.50p 60.00p 62.50p 732
03/12/2025 63.50p 63.50p 61.25p 62.50p 0
02/12/2025 63.50p 63.50p 63.50p 63.50p 0
01/12/2025 63.50p 63.50p 63.45p 63.50p 18
28/11/2025 63.50p 63.50p 63.50p 63.50p 0
27/11/2025 63.50p 63.50p 63.45p 63.50p 10
26/11/2025 63.50p 63.50p 62.00p 63.50p 10
25/11/2025 65.50p 67.45p 62.00p 63.50p 18635
24/11/2025 65.50p 67.45p 65.50p 65.50p 16537
21/11/2025 65.50p 67.95p 64.55p 65.50p 4338
20/11/2025 65.50p 67.95p 64.55p 65.50p 6046
19/11/2025 65.50p 67.95p 65.50p 65.50p 109
18/11/2025 65.50p 67.95p 63.10p 65.50p 51921
17/11/2025 63.50p 63.50p 63.50p 63.50p 0
14/11/2025 63.50p 64.35p 62.06p 63.50p 716
13/11/2025 63.50p 64.35p 63.50p 63.50p 500
12/11/2025 63.50p 64.35p 62.06p 63.50p 378
11/11/2025 63.50p 64.97p 62.06p 63.50p 6694
10/11/2025 63.50p 64.97p 62.88p 63.50p 9222
07/11/2025 63.50p 64.97p 62.67p 63.50p 3981
06/11/2025 63.50p 64.97p 62.55p 63.50p 351
05/11/2025 63.50p 64.97p 62.55p 63.50p 12709
04/11/2025 67.50p 67.50p 63.00p 63.50p 5798
03/11/2025 68.00p 69.70p 65.00p 67.50p 12501
31/10/2025 68.50p 69.70p 64.25p 68.00p 13590
30/10/2025 71.50p 71.50p 66.27p 68.50p 29329
29/10/2025 71.50p 76.14p 71.00p 74.50p 72457
28/10/2025 70.50p 72.97p 70.50p 71.50p 30719
27/10/2025 65.50p 72.91p 65.00p 70.50p 84010
24/10/2025 64.50p 67.85p 63.13p 65.50p 45738
23/10/2025 64.50p 66.45p 62.10p 64.50p 9720
22/10/2025 64.50p 64.50p 62.27p 64.50p 5384
21/10/2025 62.50p 67.00p 62.10p 64.50p 22639
20/10/2025 62.50p 63.85p 61.25p 62.50p 1635
17/10/2025 62.50p 63.85p 61.28p 62.50p 5110
16/10/2025 62.50p 63.85p 61.25p 62.50p 1248
15/10/2025 59.50p 64.90p 59.50p 62.50p 63928
14/10/2025 59.50p 61.34p 59.50p 59.50p 8549
13/10/2025 59.50p 61.34p 58.55p 59.50p 5183
10/10/2025 59.50p 61.34p 58.55p 59.50p 1010
09/10/2025 59.50p 60.28p 59.50p 59.50p 19174
08/10/2025 59.50p 60.28p 57.10p 59.50p 4583
07/10/2025 59.50p 60.28p 59.50p 59.50p 10
06/10/2025 57.50p 60.45p 57.06p 59.50p 64177
03/10/2025 57.50p 59.40p 55.10p 57.50p 2025
02/10/2025 57.50p 59.40p 57.50p 57.50p 2014
01/10/2025 57.50p 59.40p 55.10p 57.50p 5335
30/09/2025 57.50p 57.50p 57.50p 57.50p 0
29/09/2025 57.50p 59.40p 55.10p 57.50p 2216
26/09/2025 55.50p 57.50p 54.75p 56.00p 12182
25/09/2025 55.50p 58.00p 55.50p 55.50p 1531
24/09/2025 55.50p 57.90p 55.50p 55.50p 20858
23/09/2025 55.50p 57.50p 53.10p 55.50p 13530
22/09/2025 55.50p 57.90p 53.10p 55.50p 12337
19/09/2025 55.50p 57.85p 54.50p 55.50p 4572
18/09/2025 55.50p 58.00p 53.00p 55.50p 22343
17/09/2025 54.50p 54.95p 54.50p 54.50p 3
16/09/2025 54.50p 54.50p 54.50p 54.50p 21
15/09/2025 54.50p 54.95p 52.00p 54.50p 22645
12/09/2025 54.50p 56.00p 52.15p 54.50p 15376
11/09/2025 54.50p 54.50p 54.50p 54.50p 2433
10/09/2025 54.50p 54.50p 53.27p 54.50p 7350
09/09/2025 54.50p 54.50p 53.67p 54.50p 0
08/09/2025 54.50p 55.40p 52.10p 54.50p 12840
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

*Close Price adjusted for both dividends and splits