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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Aeorema Communications (AEO) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/05/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 08/05/2017 | 28.00p | 29.50p | 27.25p | 28.00p | 15345 |
| 05/05/2017 | 28.00p | 28.90p | 28.00p | 28.00p | 837 |
| 04/05/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 03/05/2017 | 28.00p | 29.50p | 27.25p | 28.00p | 1125 |
| 02/05/2017 | 28.00p | 28.00p | 27.30p | 28.00p | 20000 |
| 28/04/2017 | 28.00p | 28.98p | 28.00p | 28.00p | 2000 |
| 27/04/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 26/04/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 25/04/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 24/04/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 21/04/2017 | 28.00p | 28.00p | 27.30p | 28.00p | 10000 |
| 20/04/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 19/04/2017 | 28.00p | 28.00p | 27.30p | 28.00p | 4063 |
| 18/04/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 13/04/2017 | 28.00p | 29.00p | 28.00p | 28.00p | 2791 |
| 12/04/2017 | 28.00p | 28.00p | 27.30p | 28.00p | 23725 |
| 11/04/2017 | 28.00p | 28.00p | 27.30p | 28.00p | 7254 |
| 10/04/2017 | 28.00p | 28.75p | 28.00p | 28.00p | 20000 |
| 07/04/2017 | 28.00p | 28.00p | 27.25p | 28.00p | 3680 |
| 06/04/2017 | 28.00p | 28.00p | 27.00p | 28.00p | 155531 |
| 05/04/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 04/04/2017 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 03/04/2017 | 29.50p | 29.50p | 27.25p | 28.00p | 132945 |
| 31/03/2017 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 30/03/2017 | 29.50p | 31.50p | 29.50p | 29.50p | 0 |
| 29/03/2017 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 28/03/2017 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 27/03/2017 | 30.00p | 30.00p | 29.50p | 29.50p | 0 |
| 24/03/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 23/03/2017 | 30.00p | 30.44p | 30.00p | 30.00p | 3348 |
| 22/03/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/03/2017 | 30.00p | 30.00p | 29.06p | 30.00p | 7000 |
| 20/03/2017 | 30.00p | 30.00p | 29.30p | 30.00p | 6047 |
| 17/03/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/03/2017 | 30.00p | 32.37p | 30.00p | 30.00p | 67824 |
| 15/03/2017 | 30.50p | 30.50p | 30.00p | 30.00p | 0 |
| 14/03/2017 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 13/03/2017 | 31.00p | 31.00p | 30.00p | 30.50p | 0 |
| 10/03/2017 | 30.00p | 32.00p | 30.00p | 30.00p | 72578 |
| 09/03/2017 | 30.00p | 30.00p | 29.00p | 30.00p | 2000 |
| 08/03/2017 | 30.00p | 30.99p | 30.00p | 30.00p | 1573 |
| 07/03/2017 | 29.50p | 30.25p | 29.50p | 30.00p | 16512 |
| 06/03/2017 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 03/03/2017 | 29.50p | 30.25p | 29.50p | 29.50p | 50000 |
| 02/03/2017 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 01/03/2017 | 29.50p | 29.50p | 28.50p | 29.50p | 500 |
| 28/02/2017 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 27/02/2017 | 29.50p | 29.50p | 28.25p | 29.50p | 214 |
| 24/02/2017 | 29.50p | 29.50p | 27.88p | 29.50p | 10000 |
| 23/02/2017 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 22/02/2017 | 28.50p | 29.50p | 28.50p | 29.50p | 117033 |
| 21/02/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 20/02/2017 | 28.50p | 28.50p | 27.06p | 28.50p | 5000 |
| 17/02/2017 | 28.50p | 28.50p | 28.00p | 28.50p | 0 |
| 16/02/2017 | 26.50p | 28.00p | 26.50p | 28.00p | 21053 |
| 15/02/2017 | 29.50p | 31.66p | 27.00p | 27.00p | 7988 |
| 14/02/2017 | 29.50p | 29.50p | 28.05p | 29.50p | 20000 |
| 13/02/2017 | 29.50p | 31.99p | 29.50p | 29.50p | 1544 |
| 10/02/2017 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 09/02/2017 | 27.00p | 30.00p | 26.00p | 29.50p | 34379 |
| 08/02/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 07/02/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 06/02/2017 | 27.00p | 27.50p | 26.00p | 27.00p | 3326 |
| 03/02/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 02/02/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 01/02/2017 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
*Close Price adjusted for both dividends and splits