Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/07/2016 30.00p 30.70p 30.00p 30.00p 781
28/07/2016 30.00p 30.70p 30.00p 30.00p 7000
27/07/2016 30.00p 30.45p 30.00p 30.00p 3288
26/07/2016 30.00p 30.00p 30.00p 30.00p 0
25/07/2016 30.00p 30.45p 29.00p 30.00p 14215
22/07/2016 30.00p 30.00p 29.00p 30.00p 3125
21/07/2016 30.00p 31.00p 30.00p 30.00p 0
20/07/2016 30.00p 30.00p 30.00p 30.00p 0
19/07/2016 29.00p 30.00p 28.00p 30.00p 22357
18/07/2016 29.00p 29.00p 28.00p 29.00p 2155
15/07/2016 29.00p 29.60p 29.00p 29.00p 1663
14/07/2016 29.00p 29.00p 29.00p 29.00p 0
13/07/2016 29.00p 29.00p 29.00p 29.00p 0
12/07/2016 29.00p 29.00p 29.00p 29.00p 0
11/07/2016 29.00p 29.00p 29.00p 29.00p 0
08/07/2016 29.00p 29.00p 28.00p 29.00p 399
07/07/2016 29.00p 30.50p 29.00p 29.00p 0
06/07/2016 29.00p 29.00p 29.00p 29.00p 0
05/07/2016 30.50p 30.50p 28.62p 29.00p 12500
04/07/2016 31.50p 31.50p 29.03p 30.50p 22702
01/07/2016 31.50p 31.50p 31.00p 31.50p 3161
30/06/2016 30.50p 31.80p 30.50p 31.50p 89306
29/06/2016 31.50p 31.50p 30.00p 30.50p 8226
28/06/2016 30.25p 32.00p 30.25p 31.50p 79022
27/06/2016 30.25p 30.25p 30.25p 30.25p 0
24/06/2016 29.50p 30.25p 28.00p 30.25p 8488
23/06/2016 30.50p 30.50p 29.50p 30.50p 10000
22/06/2016 30.50p 30.50p 30.50p 30.50p 0
21/06/2016 30.50p 30.50p 30.50p 30.50p 0
20/06/2016 30.50p 30.80p 30.50p 30.50p 1582
17/06/2016 29.50p 30.50p 29.50p 30.50p 47833
16/06/2016 29.50p 29.50p 29.50p 29.50p 0
15/06/2016 29.50p 29.50p 29.50p 29.50p 0
14/06/2016 29.50p 29.50p 29.10p 29.50p 2400
13/06/2016 29.50p 29.50p 29.50p 29.50p 0
10/06/2016 29.50p 29.50p 29.50p 29.50p 0
09/06/2016 29.50p 29.50p 29.00p 29.50p 0
08/06/2016 30.00p 30.00p 29.00p 29.50p 3100
07/06/2016 30.00p 30.00p 30.00p 30.00p 0
06/06/2016 30.00p 30.00p 29.00p 30.00p 2542
03/06/2016 29.00p 30.00p 29.00p 30.00p 2000
02/06/2016 29.00p 29.00p 29.00p 29.00p 0
01/06/2016 28.50p 29.00p 28.50p 29.00p 3405
31/05/2016 28.50p 29.00p 28.22p 28.50p 15396
27/05/2016 28.50p 29.00p 28.50p 28.50p 2682
26/05/2016 31.00p 31.00p 28.00p 28.50p 26106
25/05/2016 31.00p 31.00p 30.85p 31.00p 1402
24/05/2016 31.00p 31.00p 31.00p 31.00p 0
23/05/2016 31.00p 31.00p 31.00p 31.00p 0
20/05/2016 31.00p 31.00p 29.00p 31.00p 4133
19/05/2016 31.00p 31.00p 31.00p 31.00p 0
18/05/2016 31.00p 31.00p 29.00p 31.00p 1500
17/05/2016 31.00p 31.00p 29.00p 31.00p 2930
16/05/2016 31.00p 31.00p 31.00p 31.00p 0
13/05/2016 29.50p 31.00p 30.00p 31.00p 0
12/05/2016 30.00p 30.00p 30.00p 30.00p 0
11/05/2016 29.50p 30.00p 29.50p 30.00p 8386
10/05/2016 29.50p 29.50p 29.00p 29.50p 5000
09/05/2016 29.50p 31.50p 29.50p 29.50p 0
06/05/2016 29.50p 29.50p 29.50p 29.50p 0
05/05/2016 29.50p 29.50p 29.50p 29.50p 0
04/05/2016 29.50p 29.50p 29.50p 29.50p 0
03/05/2016 29.50p 29.50p 29.03p 29.50p 8317
29/04/2016 29.50p 29.50p 29.50p 29.50p 0
28/04/2016 29.50p 29.50p 29.03p 29.50p 8852
27/04/2016 29.50p 29.50p 29.03p 29.50p 9432
26/04/2016 29.50p 30.00p 29.50p 29.50p 20000
25/04/2016 30.00p 31.00p 29.50p 29.50p 0
22/04/2016 30.00p 30.00p 29.35p 30.00p 10000
21/04/2016 30.00p 30.00p 30.00p 30.00p 0
20/04/2016 29.50p 30.00p 29.50p 30.00p 0
19/04/2016 30.50p 31.50p 29.50p 29.50p 0
18/04/2016 29.50p 30.50p 28.85p 30.50p 25739
15/04/2016 29.50p 30.00p 29.50p 29.50p 963
14/04/2016 29.50p 29.50p 29.50p 29.50p 0
13/04/2016 30.50p 30.50p 29.50p 29.50p 15833
12/04/2016 30.50p 30.85p 30.00p 30.50p 8673
11/04/2016 30.50p 30.50p 30.00p 30.50p 1500
08/04/2016 30.50p 31.00p 30.00p 30.50p 9484
07/04/2016 30.50p 31.00p 30.50p 31.00p 300
06/04/2016 30.50p 32.50p 30.50p 30.50p 0
05/04/2016 30.50p 30.85p 30.00p 30.50p 1729
04/04/2016 30.50p 32.50p 30.50p 30.50p 3609
01/04/2016 30.50p 32.50p 30.16p 30.50p 3978
31/03/2016 30.50p 30.50p 30.16p 30.50p 281
30/03/2016 30.50p 30.85p 30.50p 30.50p 3000
29/03/2016 30.50p 30.85p 30.50p 30.50p 142
24/03/2016 30.50p 30.90p 30.16p 30.50p 5177
23/03/2016 31.00p 31.00p 30.25p 30.50p 875
22/03/2016 30.50p 31.00p 30.50p 31.00p 0
21/03/2016 30.50p 32.50p 30.16p 30.50p 4583
18/03/2016 30.50p 30.50p 30.50p 30.50p 0
17/03/2016 30.50p 31.00p 30.50p 30.50p 0
16/03/2016 30.50p 31.00p 30.50p 31.00p 2500
15/03/2016 30.50p 30.50p 30.16p 30.50p 196
14/03/2016 30.50p 31.00p 30.15p 30.50p 15327
11/03/2016 30.50p 30.50p 30.01p 30.50p 20203
10/03/2016 34.00p 34.00p 30.50p 30.50p 66921
09/03/2016 34.50p 34.59p 33.55p 34.50p 14577
08/03/2016 34.50p 35.50p 33.50p 34.50p 40694
07/03/2016 33.50p 35.85p 33.00p 34.50p 94171
04/03/2016 30.50p 34.80p 30.50p 33.50p 76785
03/03/2016 30.00p 32.50p 30.00p 30.50p 79061
02/03/2016 29.50p 29.50p 27.30p 27.50p 5000
01/03/2016 28.00p 28.50p 27.40p 27.75p 8413
29/02/2016 28.50p 28.50p 27.50p 28.00p 10000
26/02/2016 28.50p 28.50p 28.15p 28.50p 5000
25/02/2016 28.50p 29.00p 28.50p 28.50p 6249
24/02/2016 28.50p 29.00p 28.50p 28.50p 2096
23/02/2016 28.50p 28.50p 28.15p 28.50p 2534
22/02/2016 28.50p 29.00p 28.50p 28.50p 16103
19/02/2016 29.50p 29.50p 28.50p 28.50p 7000
18/02/2016 29.50p 29.50p 29.50p 29.50p 0
17/02/2016 28.00p 30.00p 28.00p 29.50p 7170
16/02/2016 28.00p 29.00p 28.00p 28.00p 2626
15/02/2016 28.00p 29.00p 28.00p 28.00p 9313
12/02/2016 28.00p 29.00p 28.00p 28.00p 3000
11/02/2016 28.00p 28.00p 27.50p 28.00p 1957
10/02/2016 28.00p 28.00p 27.50p 28.00p 2805
09/02/2016 27.50p 28.00p 27.50p 28.00p 9813
08/02/2016 27.50p 27.94p 27.50p 27.50p 7333
05/02/2016 27.00p 27.94p 26.75p 27.50p 8158
04/02/2016 27.00p 27.00p 27.00p 27.00p 0
03/02/2016 27.00p 27.94p 27.00p 27.00p 3542
02/02/2016 26.25p 28.00p 25.92p 27.00p 80000
01/02/2016 26.25p 26.25p 25.92p 26.25p 33597
29/01/2016 26.25p 26.50p 26.00p 26.25p 21038
28/01/2016 26.25p 26.60p 25.60p 26.25p 154550
27/01/2016 26.75p 26.75p 25.50p 26.25p 65000
26/01/2016 33.50p 33.50p 26.50p 27.00p 237010
25/01/2016 35.00p 35.50p 35.00p 35.00p 0
22/01/2016 35.00p 35.00p 35.00p 35.00p 0
21/01/2016 32.75p 35.00p 32.75p 35.00p 59039
20/01/2016 32.75p 33.20p 32.25p 32.75p 7500
19/01/2016 32.75p 33.18p 32.75p 32.75p 4183
18/01/2016 32.75p 34.50p 32.35p 32.75p 16006
15/01/2016 32.75p 32.75p 32.75p 32.75p 0
14/01/2016 32.75p 32.75p 32.75p 32.75p 0
13/01/2016 32.25p 33.00p 31.68p 32.75p 25209
12/01/2016 32.25p 34.00p 31.68p 32.25p 850
11/01/2016 32.25p 32.90p 32.25p 32.25p 4549
08/01/2016 32.25p 32.25p 31.67p 32.25p 1234
07/01/2016 32.25p 32.25p 32.25p 32.25p 0
06/01/2016 32.25p 32.25p 32.25p 32.25p 0
05/01/2016 32.25p 32.25p 32.25p 32.25p 0
04/01/2016 32.25p 32.90p 31.67p 32.25p 5610
31/12/2015 32.25p 32.92p 32.25p 32.25p 1500
30/12/2015 32.25p 32.25p 32.25p 32.25p 0
29/12/2015 32.25p 32.25p 31.66p 32.25p 1302
24/12/2015 31.75p 32.25p 31.75p 32.25p 12500
23/12/2015 31.00p 34.00p 31.00p 31.75p 7007
22/12/2015 30.50p 31.00p 30.50p 31.00p 16857
21/12/2015 31.50p 31.50p 30.10p 30.50p 36040
18/12/2015 31.50p 31.50p 31.50p 31.50p 0
17/12/2015 31.50p 31.50p 31.50p 31.50p 0
16/12/2015 31.50p 32.00p 31.50p 31.50p 3109
15/12/2015 31.50p 31.50p 31.00p 31.50p 21655
14/12/2015 31.75p 32.00p 31.50p 31.50p 19219
11/12/2015 31.75p 32.00p 31.75p 31.75p 2129
10/12/2015 31.50p 32.00p 31.00p 31.50p 11143
09/12/2015 33.50p 33.50p 31.00p 31.50p 37810
08/12/2015 33.50p 34.50p 32.55p 33.50p 10244
07/12/2015 34.00p 34.50p 32.50p 33.50p 20000
04/12/2015 34.00p 34.50p 34.00p 34.00p 0
03/12/2015 34.00p 34.00p 34.00p 34.00p 0
02/12/2015 33.00p 35.20p 32.50p 34.00p 54475
01/12/2015 33.00p 34.00p 32.50p 33.00p 46780
30/11/2015 32.00p 33.00p 32.00p 33.00p 27524
27/11/2015 33.50p 33.50p 31.45p 32.00p 5356
26/11/2015 33.50p 33.50p 33.50p 33.50p 0
25/11/2015 33.75p 33.75p 31.00p 33.50p 42911
24/11/2015 33.75p 33.75p 33.10p 33.75p 2007
23/11/2015 33.75p 34.05p 33.10p 33.75p 3451
20/11/2015 34.25p 34.25p 32.75p 33.75p 15749
19/11/2015 34.50p 34.50p 33.10p 34.25p 12500
18/11/2015 34.50p 35.50p 34.00p 34.50p 0
17/11/2015 34.00p 34.90p 34.00p 34.50p 12575
16/11/2015 36.50p 36.95p 33.50p 34.00p 18483
13/11/2015 33.00p 36.75p 33.00p 36.50p 31045
12/11/2015 33.00p 34.50p 33.00p 33.00p 0
11/11/2015 33.00p 33.15p 33.00p 33.00p 9788
10/11/2015 33.00p 34.50p 33.00p 33.00p 7326
09/11/2015 36.00p 36.00p 33.00p 33.00p 87845
06/11/2015 36.50p 36.50p 36.00p 36.00p 0
05/11/2015 37.50p 37.75p 35.25p 36.50p 28482
04/11/2015 39.00p 40.10p 37.50p 39.50p 70172
03/11/2015 39.00p 40.00p 37.50p 39.00p 47800
02/11/2015 36.75p 39.65p 36.75p 39.00p 129525
30/10/2015 36.75p 37.50p 36.75p 36.75p 19946
29/10/2015 36.75p 38.50p 36.50p 36.75p 27089
28/10/2015 37.50p 37.85p 36.25p 36.75p 191850
27/10/2015 37.50p 37.50p 37.35p 37.50p 5000
26/10/2015 38.25p 38.25p 37.00p 37.50p 133776
23/10/2015 38.75p 38.75p 38.00p 38.25p 31627
22/10/2015 39.00p 44.80p 38.00p 38.75p 334031
21/10/2015 39.50p 39.68p 37.25p 38.50p 9792
20/10/2015 41.00p 41.00p 38.00p 39.50p 17495
19/10/2015 41.00p 41.00p 39.50p 41.00p 4905
16/10/2015 41.00p 41.68p 39.50p 41.00p 6007
15/10/2015 41.00p 42.00p 39.50p 41.00p 27984

*Close Price adjusted for both dividends and splits