Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/10/2022 71.00p 71.00p 67.16p 71.00p 30
21/10/2022 71.00p 72.33p 71.00p 71.00p 0
20/10/2022 71.00p 72.33p 71.00p 71.00p 0
19/10/2022 71.00p 71.00p 69.67p 71.00p 0
18/10/2022 72.00p 72.00p 68.00p 71.00p 15000
17/10/2022 72.00p 72.00p 68.00p 72.00p 125
14/10/2022 72.00p 72.00p 72.00p 72.00p 0
14/10/2022 72.00p 72.00p 72.00p 72.00p 0
13/10/2022 73.50p 73.50p 68.50p 72.00p 31652
12/10/2022 73.50p 74.67p 73.50p 73.50p 0
11/10/2022 73.50p 74.67p 73.50p 73.50p 0
10/10/2022 72.00p 73.50p 70.07p 73.50p 5000
07/10/2022 72.00p 77.00p 68.15p 72.00p 6780
06/10/2022 72.00p 72.00p 71.00p 72.00p 0
05/10/2022 71.00p 71.00p 71.00p 71.00p 0
04/10/2022 71.00p 71.00p 71.00p 71.00p 0
03/10/2022 72.50p 72.50p 67.08p 71.00p 2501
30/09/2022 72.50p 72.50p 68.09p 72.50p 9
29/09/2022 73.50p 73.50p 72.50p 72.50p 0
28/09/2022 71.50p 75.82p 68.35p 73.50p 1048
27/09/2022 70.50p 71.50p 67.15p 71.50p 20000
26/09/2022 70.50p 70.50p 70.50p 70.50p 0
23/09/2022 72.00p 74.95p 68.56p 70.50p 46188
22/09/2022 72.00p 72.00p 72.00p 72.00p 0
21/09/2022 72.00p 72.00p 72.00p 72.00p 0
20/09/2022 72.00p 74.95p 72.00p 72.00p 3
19/09/2022 72.00p 74.95p 68.16p 72.00p 568
16/09/2022 72.00p 74.95p 68.16p 72.00p 568
15/09/2022 72.00p 72.00p 68.16p 72.00p 985
14/09/2022 73.00p 73.00p 72.00p 72.00p 0
13/09/2022 74.00p 74.00p 70.16p 73.00p 8165
12/09/2022 74.00p 74.00p 74.00p 74.00p 0
09/09/2022 74.00p 77.84p 74.00p 74.00p 12
08/09/2022 75.00p 76.40p 71.30p 74.00p 12997
07/09/2022 75.00p 75.00p 75.00p 75.00p 0
06/09/2022 76.50p 78.60p 75.00p 75.00p 6361
05/09/2022 76.50p 76.50p 76.50p 76.50p 0
02/09/2022 76.50p 76.50p 76.50p 76.50p 0
01/09/2022 79.00p 79.00p 75.40p 76.50p 7628
31/08/2022 80.00p 82.00p 75.00p 79.00p 5403
30/08/2022 80.00p 80.00p 80.00p 80.00p 0
29/08/2022 80.00p 80.00p 80.00p 80.00p 0
26/08/2022 80.00p 80.00p 80.00p 80.00p 0
25/08/2022 80.00p 80.00p 77.67p 80.00p 300
24/08/2022 80.00p 83.30p 80.00p 80.00p 5190
23/08/2022 80.00p 80.00p 78.15p 80.00p 340
22/08/2022 77.00p 84.83p 77.00p 80.00p 54899
19/08/2022 77.00p 79.50p 73.00p 77.00p 1439
18/08/2022 70.00p 81.86p 70.00p 77.00p 55200
17/08/2022 67.00p 67.00p 67.00p 67.00p 0
16/08/2022 67.00p 67.00p 67.00p 67.00p 0
15/08/2022 67.00p 67.00p 67.00p 67.00p 0
12/08/2022 67.00p 71.20p 67.00p 67.00p 1396
11/08/2022 67.00p 67.00p 67.00p 67.00p 0
10/08/2022 67.00p 67.00p 67.00p 67.00p 0
09/08/2022 67.00p 67.00p 67.00p 67.00p 0
08/08/2022 67.00p 67.00p 67.00p 67.00p 0
05/08/2022 67.00p 67.00p 67.00p 67.00p 0
04/08/2022 67.00p 71.95p 65.00p 67.00p 24345
03/08/2022 67.00p 68.00p 64.56p 67.00p 37046
02/08/2022 67.00p 71.95p 64.56p 67.00p 12404
01/08/2022 67.00p 67.00p 67.00p 67.00p 0
29/07/2022 67.00p 71.95p 67.00p 67.00p 2
28/07/2022 67.00p 67.00p 67.00p 67.00p 0
27/07/2022 67.00p 67.00p 62.00p 67.00p 6605
26/07/2022 67.00p 67.00p 67.00p 67.00p 0
25/07/2022 69.00p 69.00p 65.00p 67.00p 7000
22/07/2022 69.00p 69.00p 65.00p 69.00p 675
21/07/2022 69.00p 69.00p 69.00p 69.00p 0
20/07/2022 70.00p 70.00p 65.50p 69.00p 10000
19/07/2022 70.00p 70.00p 65.00p 70.00p 1250
18/07/2022 70.00p 72.88p 65.20p 70.00p 10501
15/07/2022 71.50p 72.00p 68.05p 70.00p 7514
14/07/2022 71.50p 72.88p 71.50p 71.50p 2803
13/07/2022 63.00p 75.95p 63.00p 71.50p 93308
12/07/2022 55.00p 55.00p 55.00p 55.00p 0
11/07/2022 53.50p 56.90p 51.00p 55.00p 70302
08/07/2022 53.50p 53.50p 53.50p 53.50p 0
07/07/2022 53.50p 53.50p 53.50p 53.50p 0
06/07/2022 53.50p 53.50p 53.50p 53.50p 0
05/07/2022 53.50p 56.98p 53.50p 53.50p 14023
04/07/2022 52.50p 53.50p 50.00p 53.50p 1400
01/07/2022 52.50p 52.50p 50.00p 52.50p 5
30/06/2022 55.00p 55.00p 51.00p 52.50p 5357
29/06/2022 55.00p 55.00p 55.00p 55.00p 0
28/06/2022 57.50p 57.50p 55.00p 55.00p 0
27/06/2022 58.50p 58.50p 55.00p 57.50p 5059
24/06/2022 60.00p 60.00p 55.05p 58.50p 6853
23/06/2022 60.00p 60.00p 60.00p 60.00p 0
22/06/2022 60.00p 60.00p 55.05p 60.00p 2000
21/06/2022 60.00p 60.00p 60.00p 60.00p 0
20/06/2022 60.00p 60.00p 60.00p 60.00p 0
17/06/2022 60.00p 60.00p 60.00p 60.00p 0
16/06/2022 60.00p 60.00p 60.00p 60.00p 0
15/06/2022 60.00p 60.00p 60.00p 60.00p 0
14/06/2022 60.00p 60.00p 60.00p 60.00p 0
13/06/2022 60.00p 60.00p 60.00p 60.00p 0
10/06/2022 60.00p 60.00p 60.00p 60.00p 0
09/06/2022 60.00p 60.00p 60.00p 60.00p 0
08/06/2022 60.00p 60.00p 60.00p 60.00p 0
07/06/2022 60.00p 60.00p 60.00p 60.00p 0
06/06/2022 60.00p 60.00p 55.05p 60.00p 561
03/06/2022 60.00p 61.50p 60.00p 60.00p 2250
02/06/2022 60.00p 61.50p 60.00p 60.00p 2250
01/06/2022 60.00p 61.50p 60.00p 60.00p 2250
31/05/2022 60.00p 60.00p 60.00p 60.00p 0
30/05/2022 60.00p 60.00p 60.00p 60.00p 0
27/05/2022 60.00p 60.00p 60.00p 60.00p 0
26/05/2022 60.00p 63.00p 60.00p 60.00p 5000
25/05/2022 60.00p 60.00p 55.05p 60.00p 89
24/05/2022 60.00p 60.00p 60.00p 60.00p 0
23/05/2022 60.00p 61.89p 60.00p 60.00p 16000
20/05/2022 59.00p 60.00p 59.00p 60.00p 0
19/05/2022 60.00p 60.00p 59.00p 59.00p 1005
18/05/2022 60.00p 60.00p 60.00p 60.00p 0
17/05/2022 60.00p 61.89p 60.00p 60.00p 394
16/05/2022 60.00p 60.00p 60.00p 60.00p 0
13/05/2022 60.00p 60.00p 60.00p 60.00p 0
12/05/2022 60.00p 60.00p 55.00p 60.00p 2933
11/05/2022 60.00p 60.00p 60.00p 60.00p 0
10/05/2022 60.00p 60.00p 60.00p 60.00p 0
09/05/2022 68.00p 68.00p 55.05p 60.00p 19914
06/05/2022 68.00p 68.00p 65.50p 68.00p 5000
05/05/2022 68.00p 68.00p 68.00p 68.00p 0
04/05/2022 68.00p 68.00p 65.50p 68.00p 67
03/05/2022 68.00p 68.00p 65.50p 68.00p 4590
02/05/2022 68.00p 68.00p 65.50p 68.00p 132
29/04/2022 68.00p 68.00p 65.50p 68.00p 132
28/04/2022 68.00p 68.00p 68.00p 68.00p 0
27/04/2022 70.00p 70.00p 64.13p 68.00p 30232
26/04/2022 70.00p 70.00p 67.50p 70.00p 85
25/04/2022 71.00p 71.00p 67.00p 70.00p 36510
22/04/2022 71.00p 71.00p 71.00p 71.00p 0
21/04/2022 71.00p 74.98p 70.00p 71.00p 3289
20/04/2022 70.00p 75.00p 70.00p 71.00p 5035
19/04/2022 70.00p 74.98p 68.00p 70.00p 11306
18/04/2022 70.00p 74.50p 70.00p 70.00p 2684
15/04/2022 70.00p 74.50p 70.00p 70.00p 2684
14/04/2022 70.00p 74.50p 70.00p 70.00p 2684
13/04/2022 68.50p 74.00p 67.81p 70.00p 20525
12/04/2022 68.50p 72.00p 68.50p 68.50p 32
11/04/2022 68.50p 72.00p 68.50p 68.50p 6
08/04/2022 68.50p 71.50p 66.50p 68.50p 646
07/04/2022 69.00p 69.00p 68.50p 68.50p 0
06/04/2022 67.00p 72.00p 67.00p 69.00p 14068
05/04/2022 67.00p 71.00p 67.00p 67.00p 28160
04/04/2022 67.50p 67.50p 63.00p 67.00p 4112
01/04/2022 71.00p 72.98p 66.05p 67.50p 25756
31/03/2022 70.50p 71.00p 70.50p 71.00p 0
30/03/2022 70.50p 70.50p 70.50p 70.50p 0
29/03/2022 70.50p 74.70p 70.50p 70.50p 85
28/03/2022 62.50p 74.70p 62.50p 70.50p 27881
25/03/2022 61.50p 63.45p 57.96p 62.50p 61131
24/03/2022 56.00p 56.00p 56.00p 56.00p 0
23/03/2022 56.00p 56.00p 56.00p 56.00p 0
22/03/2022 56.00p 56.00p 56.00p 56.00p 0
21/03/2022 56.00p 56.00p 52.80p 56.00p 9
18/03/2022 56.00p 56.00p 56.00p 56.00p 0
17/03/2022 56.00p 59.00p 56.00p 56.00p 11890
16/03/2022 56.00p 56.00p 56.00p 56.00p 0
15/03/2022 56.00p 56.00p 52.00p 56.00p 1538
14/03/2022 56.00p 56.00p 53.00p 56.00p 5000
11/03/2022 56.00p 56.00p 56.00p 56.00p 0
10/03/2022 56.00p 56.00p 56.00p 56.00p 0
09/03/2022 56.00p 59.60p 53.00p 56.00p 1098
08/03/2022 56.00p 58.00p 56.00p 56.00p 20000
07/03/2022 55.00p 58.00p 52.05p 56.00p 6000
04/03/2022 61.00p 61.00p 55.00p 55.00p 14966
03/03/2022 61.00p 61.00p 58.00p 61.00p 30
02/03/2022 61.00p 61.00p 58.00p 61.00p 59
01/03/2022 60.00p 64.50p 59.25p 61.00p 27471
28/02/2022 67.50p 67.98p 57.56p 60.00p 43331
25/02/2022 69.00p 70.00p 63.05p 67.50p 7969
24/02/2022 69.00p 72.45p 65.50p 69.00p 2103
23/02/2022 76.00p 78.00p 70.00p 72.50p 43171
22/02/2022 77.00p 80.00p 74.00p 76.00p 7003
21/02/2022 75.00p 82.45p 72.50p 77.00p 77202
18/02/2022 76.00p 80.00p 70.00p 75.00p 78907
17/02/2022 72.50p 72.50p 69.35p 71.50p 41962
16/02/2022 72.50p 72.50p 72.50p 72.50p 0
15/02/2022 72.50p 74.95p 72.50p 72.50p 19668
14/02/2022 72.50p 72.50p 68.05p 72.50p 526
11/02/2022 72.50p 72.50p 68.05p 72.50p 1244
10/02/2022 72.50p 72.50p 72.50p 72.50p 0
09/02/2022 72.50p 74.95p 72.50p 72.50p 44872
08/02/2022 75.00p 79.98p 71.00p 72.50p 85956
07/02/2022 75.00p 79.98p 71.00p 75.00p 951
04/02/2022 75.00p 75.00p 71.00p 75.00p 406
03/02/2022 75.00p 79.98p 71.00p 75.00p 553
02/02/2022 75.00p 75.00p 75.00p 75.00p 0
01/02/2022 75.00p 75.00p 72.50p 75.00p 896
31/01/2022 75.00p 79.50p 75.00p 75.00p 10000
28/01/2022 71.50p 75.00p 71.00p 75.00p 11624
27/01/2022 71.50p 74.01p 71.50p 71.50p 7000
26/01/2022 71.50p 71.50p 68.00p 71.50p 471
25/01/2022 71.50p 74.98p 71.50p 71.50p 2555
24/01/2022 77.00p 78.00p 71.00p 71.50p 6653
21/01/2022 78.50p 80.77p 75.00p 77.00p 2151
20/01/2022 78.50p 80.77p 78.50p 78.50p 33
19/01/2022 78.50p 80.77p 75.25p 78.50p 525

*Close Price adjusted for both dividends and splits