Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/07/2020 20.50p 20.50p 20.50p 20.50p 0
02/07/2020 20.50p 20.50p 20.50p 20.50p 0
01/07/2020 20.50p 20.50p 20.50p 20.50p 0
30/06/2020 20.50p 20.50p 20.50p 20.50p 0
29/06/2020 20.50p 21.09p 20.50p 20.50p 1428
26/06/2020 20.50p 21.09p 20.50p 20.50p 450
25/06/2020 20.50p 20.74p 20.50p 20.50p 2892
24/06/2020 20.50p 20.50p 20.50p 20.50p 0
23/06/2020 20.50p 20.74p 20.50p 20.50p 6460
22/06/2020 20.50p 20.50p 18.40p 20.50p 5214
19/06/2020 20.50p 20.50p 20.50p 20.50p 0
18/06/2020 20.50p 20.50p 18.50p 20.50p 20000
17/06/2020 20.50p 21.09p 20.50p 20.50p 100
16/06/2020 20.50p 21.09p 20.50p 20.50p 500
15/06/2020 20.50p 20.50p 20.50p 20.50p 0
12/06/2020 20.50p 20.50p 20.50p 20.50p 0
11/06/2020 20.50p 20.50p 20.50p 20.50p 0
10/06/2020 20.50p 21.10p 20.50p 20.50p 5000
09/06/2020 20.50p 21.10p 19.50p 20.50p 53654
08/06/2020 20.50p 20.50p 20.50p 20.50p 0
05/06/2020 20.50p 20.50p 19.20p 20.50p 25000
04/06/2020 20.50p 21.25p 19.00p 20.50p 31540
03/06/2020 20.50p 20.50p 19.21p 20.50p 25000
02/06/2020 20.50p 21.25p 19.00p 20.50p 37222
01/06/2020 20.50p 21.40p 20.50p 20.50p 9000
29/05/2020 19.50p 20.90p 19.02p 20.50p 29608
28/05/2020 19.50p 20.45p 18.00p 19.50p 10700
27/05/2020 19.50p 20.45p 19.50p 19.50p 11779
26/05/2020 19.50p 20.45p 19.50p 19.50p 12633
25/05/2020 19.50p 20.45p 19.50p 19.50p 2420
22/05/2020 19.50p 20.45p 19.50p 19.50p 2420
21/05/2020 18.00p 21.00p 18.00p 19.50p 90000
20/05/2020 20.00p 20.00p 17.20p 18.00p 27309
19/05/2020 20.50p 20.50p 20.50p 20.50p 0
18/05/2020 21.00p 21.00p 20.00p 20.50p 1479
15/05/2020 21.00p 21.00p 21.00p 21.00p 0
14/05/2020 21.00p 21.00p 21.00p 21.00p 0
13/05/2020 21.00p 21.00p 20.00p 21.00p 15115
12/05/2020 21.00p 21.00p 21.00p 21.00p 2352
11/05/2020 21.50p 21.50p 21.00p 21.00p 0
08/05/2020 21.50p 21.50p 21.50p 21.50p 0
07/05/2020 21.50p 21.50p 21.50p 21.50p 0
06/05/2020 22.00p 22.00p 20.10p 21.50p 49666
05/05/2020 22.00p 22.00p 22.00p 22.00p 0
04/05/2020 22.00p 23.44p 20.50p 22.00p 1266
01/05/2020 22.00p 22.00p 22.00p 22.00p 0
30/04/2020 22.00p 22.00p 22.00p 22.00p 0
29/04/2020 22.00p 22.00p 20.02p 22.00p 109
28/04/2020 22.00p 22.00p 20.50p 22.00p 41
27/04/2020 22.50p 22.50p 21.02p 22.00p 10000
24/04/2020 22.50p 22.50p 22.50p 22.50p 0
23/04/2020 22.50p 22.50p 22.50p 22.50p 0
22/04/2020 22.50p 23.90p 22.50p 22.50p 1000
21/04/2020 22.50p 24.00p 22.50p 22.50p 41
20/04/2020 22.50p 23.98p 22.50p 22.50p 10000
17/04/2020 22.50p 23.98p 22.50p 22.50p 600
16/04/2020 22.50p 22.50p 21.02p 22.50p 4000
15/04/2020 22.50p 22.50p 21.25p 22.50p 2000
14/04/2020 22.50p 23.98p 22.50p 22.50p 2064
13/04/2020 22.50p 22.50p 22.50p 22.50p 0
10/04/2020 22.50p 22.50p 22.50p 22.50p 0
09/04/2020 22.50p 22.50p 22.50p 22.50p 0
08/04/2020 22.50p 22.50p 22.50p 22.50p 0
07/04/2020 22.50p 23.40p 21.10p 22.50p 52359
06/04/2020 22.50p 22.50p 22.50p 22.50p 0
03/04/2020 22.50p 22.50p 22.50p 22.50p 0
02/04/2020 22.50p 22.50p 22.50p 22.50p 0
01/04/2020 22.50p 22.50p 22.50p 22.50p 0
31/03/2020 23.00p 23.00p 22.50p 22.50p 0
30/03/2020 23.50p 24.98p 22.02p 23.00p 15350
27/03/2020 20.00p 23.90p 20.00p 23.50p 26968
26/03/2020 17.50p 20.90p 17.50p 20.00p 40000
25/03/2020 17.50p 19.95p 17.50p 17.50p 2466
24/03/2020 15.50p 19.95p 15.50p 17.50p 3500
23/03/2020 15.00p 16.00p 14.00p 14.00p 0
20/03/2020 15.50p 16.00p 14.60p 16.00p 9000
19/03/2020 16.00p 17.00p 14.60p 16.00p 5383
18/03/2020 18.50p 18.50p 17.50p 17.50p 35000
17/03/2020 21.00p 21.00p 16.60p 18.50p 66510
16/03/2020 21.00p 21.00p 21.00p 21.00p 0
13/03/2020 21.00p 21.00p 21.00p 21.00p 0
12/03/2020 21.00p 21.00p 21.00p 21.00p 0
11/03/2020 21.00p 21.38p 21.00p 21.00p 3862
10/03/2020 21.00p 21.50p 20.02p 21.00p 2000
09/03/2020 23.00p 23.00p 20.01p 21.00p 18000
06/03/2020 23.00p 23.88p 21.75p 23.00p 1200
05/03/2020 23.50p 24.00p 18.50p 23.00p 113328
04/03/2020 29.00p 29.00p 29.00p 29.00p 0
03/03/2020 29.00p 29.00p 29.00p 29.00p 0
02/03/2020 32.00p 32.00p 27.50p 29.00p 62417
28/02/2020 34.00p 34.00p 31.24p 32.00p 13000
27/02/2020 34.00p 34.00p 33.10p 34.00p 1017
26/02/2020 34.00p 34.00p 34.00p 34.00p 0
25/02/2020 34.00p 34.95p 34.00p 34.00p 2847
24/02/2020 35.50p 35.50p 33.24p 34.00p 43046
21/02/2020 35.50p 35.50p 34.00p 35.50p 100
20/02/2020 35.50p 35.87p 35.50p 35.50p 6873
19/02/2020 35.50p 35.50p 35.50p 35.50p 0
18/02/2020 36.50p 36.50p 34.02p 35.50p 9966
17/02/2020 36.00p 36.50p 34.24p 36.50p 23400
14/02/2020 37.00p 37.00p 34.10p 36.00p 30000
13/02/2020 38.00p 38.00p 36.24p 37.00p 8300
12/02/2020 38.50p 38.50p 37.15p 38.00p 6200
11/02/2020 38.50p 38.50p 38.50p 38.50p 0
10/02/2020 38.50p 38.50p 38.50p 38.50p 0
07/02/2020 38.50p 38.50p 37.15p 38.50p 2000
06/02/2020 38.50p 39.95p 38.50p 38.50p 125
05/02/2020 38.50p 38.50p 38.50p 38.50p 0
04/02/2020 39.50p 40.95p 37.25p 38.50p 20919
03/02/2020 39.50p 39.50p 38.15p 39.50p 3000
31/01/2020 39.00p 40.36p 38.15p 39.50p 9405
30/01/2020 39.00p 40.95p 39.00p 39.00p 200
29/01/2020 39.00p 39.00p 39.00p 39.00p 0
28/01/2020 39.00p 39.00p 37.15p 39.00p 121
27/01/2020 38.00p 39.00p 38.00p 39.00p 10000
24/01/2020 38.00p 38.70p 38.00p 38.00p 6000
23/01/2020 38.00p 38.00p 38.00p 38.00p 0
22/01/2020 38.00p 38.00p 37.12p 38.00p 1000
21/01/2020 38.00p 38.68p 38.00p 38.00p 6447
20/01/2020 38.00p 38.00p 38.00p 38.00p 0
17/01/2020 38.00p 38.00p 37.00p 38.00p 368
16/01/2020 39.50p 39.50p 37.06p 38.00p 18348
15/01/2020 39.50p 39.80p 39.50p 39.50p 1231
14/01/2020 39.50p 39.50p 38.00p 39.50p 3701
13/01/2020 39.50p 39.99p 39.50p 39.50p 289
10/01/2020 39.50p 39.50p 38.25p 39.50p 3348
09/01/2020 39.50p 39.50p 39.50p 39.50p 0
08/01/2020 39.50p 39.50p 39.50p 39.50p 0
07/01/2020 39.50p 39.50p 39.50p 39.50p 0
06/01/2020 39.50p 40.00p 39.50p 39.50p 0
03/01/2020 42.00p 42.90p 38.10p 40.00p 25986
02/01/2020 38.50p 43.80p 38.50p 42.00p 89530
01/01/2020 38.50p 38.50p 38.50p 38.50p 0
31/12/2019 38.50p 38.50p 38.50p 38.50p 0
30/12/2019 38.50p 40.00p 38.50p 38.50p 2500
27/12/2019 38.50p 38.50p 38.50p 38.50p 0
26/12/2019 38.50p 38.50p 38.50p 38.50p 0
25/12/2019 38.50p 38.50p 38.50p 38.50p 0
24/12/2019 38.50p 38.50p 38.50p 38.50p 0
23/12/2019 38.50p 40.00p 37.02p 38.50p 5739
20/12/2019 36.50p 38.50p 36.50p 38.50p 24475
19/12/2019 36.50p 36.50p 36.50p 36.50p 0
18/12/2019 36.50p 37.95p 36.50p 36.50p 29
17/12/2019 36.50p 38.00p 36.50p 36.50p 4546
16/12/2019 36.50p 38.00p 36.50p 36.50p 1209
13/12/2019 36.50p 38.00p 36.50p 36.50p 1000
12/12/2019 36.50p 36.50p 36.50p 36.50p 0
11/12/2019 36.50p 36.50p 36.50p 36.50p 0
10/12/2019 36.50p 38.00p 36.50p 36.50p 990
09/12/2019 36.50p 36.50p 36.50p 36.50p 0
06/12/2019 36.50p 36.50p 36.50p 36.50p 0
05/12/2019 36.50p 36.50p 36.50p 36.50p 20000
04/12/2019 36.50p 36.50p 36.50p 36.50p 0
03/12/2019 36.50p 36.50p 36.50p 36.50p 0
02/12/2019 36.50p 36.50p 35.25p 36.50p 165
29/11/2019 39.00p 39.00p 36.00p 36.50p 7975
28/11/2019 40.50p 40.50p 37.60p 39.00p 13489
27/11/2019 40.50p 40.50p 40.50p 40.50p 0
26/11/2019 41.00p 41.00p 39.00p 40.50p 8950
25/11/2019 41.00p 41.00p 39.25p 41.00p 1082
22/11/2019 41.00p 42.70p 39.02p 41.00p 4936
21/11/2019 42.00p 42.00p 40.00p 41.00p 56939
20/11/2019 42.00p 44.00p 41.20p 42.00p 8534
19/11/2019 43.00p 44.90p 40.05p 42.00p 34699
18/11/2019 41.00p 45.00p 40.01p 43.00p 58893
15/11/2019 38.00p 42.00p 38.00p 41.00p 41547
14/11/2019 38.00p 38.00p 38.00p 38.00p 0
13/11/2019 38.00p 38.00p 36.24p 38.00p 2000
12/11/2019 38.00p 38.00p 38.00p 38.00p 0
11/11/2019 38.00p 39.40p 37.10p 38.00p 17000
08/11/2019 38.00p 38.00p 36.10p 38.00p 11881
07/11/2019 35.00p 39.00p 35.00p 38.00p 37476
06/11/2019 37.50p 37.50p 35.00p 35.00p 22001
05/11/2019 37.50p 37.50p 37.50p 37.50p 0
04/11/2019 37.00p 38.89p 37.00p 37.50p 6133
01/11/2019 37.00p 37.00p 36.15p 37.00p 2551
31/10/2019 37.00p 38.80p 36.15p 37.00p 4126
30/10/2019 37.00p 38.95p 37.00p 37.00p 10000
29/10/2019 38.50p 39.50p 36.50p 36.50p 40482
28/10/2019 34.50p 40.00p 34.50p 38.50p 106213
25/10/2019 33.00p 36.90p 33.00p 34.50p 106545
24/10/2019 33.00p 34.00p 32.00p 33.00p 15346
23/10/2019 30.50p 34.00p 30.50p 33.00p 40215
22/10/2019 30.50p 30.50p 30.50p 30.50p 0
21/10/2019 30.50p 30.50p 30.50p 30.50p 0
18/10/2019 30.50p 30.50p 30.50p 30.50p 0
17/10/2019 30.50p 30.50p 30.50p 30.50p 0
16/10/2019 30.50p 30.50p 30.50p 30.50p 0
15/10/2019 30.50p 30.50p 30.50p 30.50p 0
14/10/2019 30.50p 30.50p 30.50p 30.50p 0
11/10/2019 30.50p 30.50p 30.50p 30.50p 0
10/10/2019 30.50p 30.50p 30.50p 30.50p 0
09/10/2019 30.50p 30.90p 30.50p 30.50p 10000
08/10/2019 30.50p 30.50p 30.50p 30.50p 0
07/10/2019 30.00p 31.75p 30.00p 30.50p 22916
04/10/2019 30.00p 30.00p 30.00p 30.00p 0
03/10/2019 30.00p 30.00p 30.00p 30.00p 0
02/10/2019 30.00p 30.00p 30.00p 30.00p 0
01/10/2019 29.50p 30.88p 29.25p 30.00p 82328
30/09/2019 27.50p 30.78p 27.00p 29.50p 329320

*Close Price adjusted for both dividends and splits