Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/05/2012 25.00p 25.00p 24.25p 25.00p 0
01/05/2012 25.00p 25.00p 24.25p 25.00p 0
30/04/2012 25.00p 25.00p 24.25p 25.00p 1000
27/04/2012 25.00p 25.00p 24.25p 25.00p 0
26/04/2012 25.00p 25.00p 24.25p 25.00p 112
25/04/2012 25.00p 25.00p 24.00p 25.00p 0
24/04/2012 25.00p 25.00p 24.00p 25.00p 0
23/04/2012 25.00p 25.00p 24.00p 25.00p 5000
20/04/2012 25.50p 25.50p 24.10p 25.00p 15000
19/04/2012 25.50p 25.50p 24.10p 25.50p 0
18/04/2012 25.50p 25.50p 24.10p 25.50p 4637
17/04/2012 25.50p 26.00p 25.00p 25.50p 0
16/04/2012 26.00p 26.00p 25.00p 25.50p 2000
13/04/2012 26.00p 26.75p 26.00p 26.00p 0
12/04/2012 26.00p 26.75p 26.00p 26.00p 0
11/04/2012 26.00p 26.75p 26.00p 26.00p 0
10/04/2012 26.50p 26.75p 26.00p 26.00p 0
05/04/2012 26.75p 26.75p 26.00p 26.50p 6336
04/04/2012 26.75p 26.75p 26.18p 26.75p 0
03/04/2012 26.75p 26.75p 26.18p 26.75p 5000
02/04/2012 26.75p 27.00p 26.02p 26.75p 0
30/03/2012 26.75p 27.00p 26.02p 26.75p 0
29/03/2012 27.00p 27.00p 26.02p 26.75p 2000
28/03/2012 27.00p 27.00p 26.00p 27.00p 25000
27/03/2012 27.00p 27.00p 26.25p 27.00p 0
26/03/2012 27.00p 27.00p 26.25p 27.00p 15174
23/03/2012 27.50p 27.50p 26.50p 27.50p 13020
22/03/2012 28.00p 28.00p 27.10p 27.50p 31477
21/03/2012 25.00p 28.82p 25.00p 28.00p 44624
20/03/2012 24.50p 25.00p 24.50p 25.00p 15000
19/03/2012 24.50p 24.50p 24.30p 24.50p 2029
16/03/2012 24.50p 24.50p 24.30p 24.50p 1659
15/03/2012 24.25p 24.70p 24.25p 24.50p 5500
14/03/2012 24.00p 25.00p 24.00p 24.25p 17800
13/03/2012 24.00p 24.75p 23.50p 24.00p 0
12/03/2012 23.50p 24.75p 23.50p 24.00p 21345
09/03/2012 23.50p 24.70p 23.50p 23.50p 2500
08/03/2012 23.25p 23.93p 23.25p 23.50p 2029
07/03/2012 26.00p 26.00p 23.25p 23.25p 38200
06/03/2012 28.00p 28.00p 25.50p 26.00p 53142
05/03/2012 28.00p 28.50p 27.37p 28.00p 0
02/03/2012 28.50p 28.50p 27.37p 28.00p 0
01/03/2012 28.50p 28.50p 27.37p 28.50p 1000
29/02/2012 29.50p 29.50p 28.00p 28.50p 54515
28/02/2012 27.25p 29.75p 27.25p 29.50p 50637
27/02/2012 24.75p 27.84p 24.75p 27.25p 85413
24/02/2012 24.75p 25.75p 24.18p 24.75p 0
23/02/2012 25.75p 25.75p 24.18p 24.75p 21000
22/02/2012 25.75p 25.75p 25.38p 25.75p 879
21/02/2012 25.00p 26.00p 24.55p 25.75p 64642
20/02/2012 25.00p 25.75p 25.00p 25.00p 9450
17/02/2012 25.00p 27.55p 25.00p 25.00p 0
16/02/2012 25.00p 27.55p 25.00p 25.00p 0
15/02/2012 27.50p 27.55p 25.00p 25.00p 97500
14/02/2012 28.00p 29.35p 27.50p 27.50p 0
13/02/2012 29.25p 29.35p 28.00p 28.00p 88800
10/02/2012 28.75p 30.00p 28.65p 29.25p 67273
09/02/2012 23.38p 30.50p 23.33p 28.75p 369134
08/02/2012 19.75p 23.50p 19.75p 23.38p 217153
07/02/2012 17.00p 18.50p 17.00p 18.25p 63446
06/02/2012 17.00p 17.30p 17.00p 17.00p 0
03/02/2012 17.00p 17.30p 17.00p 17.00p 20000
02/02/2012 17.00p 17.38p 17.00p 17.00p 7952
01/02/2012 17.00p 17.05p 17.00p 17.00p 0
31/01/2012 17.00p 17.05p 17.00p 17.00p 0
30/01/2012 17.00p 17.05p 17.00p 17.00p 25213
27/01/2012 17.00p 17.00p 16.50p 17.00p 0
26/01/2012 17.00p 17.00p 16.50p 17.00p 0
25/01/2012 16.50p 17.00p 16.50p 17.00p 40000
24/01/2012 16.50p 16.50p 16.35p 16.50p 10000
23/01/2012 16.50p 16.50p 16.15p 16.50p 23814
20/01/2012 16.50p 16.95p 16.50p 16.50p 0
19/01/2012 16.50p 16.95p 16.50p 16.50p 20000
18/01/2012 13.50p 16.50p 13.50p 16.50p 65109
17/01/2012 13.50p 13.90p 13.25p 13.25p 8814
16/01/2012 13.50p 13.50p 13.50p 13.50p 0
13/01/2012 13.50p 13.50p 13.50p 13.50p 0
12/01/2012 13.50p 13.50p 13.50p 13.50p 3212
11/01/2012 13.50p 13.50p 13.00p 13.50p 0
10/01/2012 13.00p 13.50p 13.00p 13.50p 10000
09/01/2012 12.75p 13.50p 12.75p 13.00p 20000
06/01/2012 12.75p 13.50p 12.75p 12.75p 0
05/01/2012 12.75p 13.50p 12.75p 12.75p 0
04/01/2012 12.75p 13.50p 12.75p 12.75p 0
03/01/2012 12.75p 13.50p 12.75p 12.75p 0
30/12/2011 12.75p 13.50p 12.75p 12.75p 0
29/12/2011 12.75p 13.50p 12.75p 12.75p 0
28/12/2011 12.75p 13.50p 12.75p 12.75p 0
23/12/2011 12.75p 13.50p 12.75p 12.75p 0
22/12/2011 12.75p 13.50p 12.75p 12.75p 7275
21/12/2011 12.75p 13.00p 12.50p 12.75p 0
20/12/2011 12.50p 13.00p 12.50p 12.75p 15108
19/12/2011 12.50p 12.50p 11.88p 12.50p 0
16/12/2011 12.50p 12.50p 11.88p 12.50p 0
15/12/2011 12.50p 12.50p 11.88p 12.50p 0
14/12/2011 12.25p 12.50p 11.88p 12.50p 0
13/12/2011 12.25p 12.50p 11.88p 12.25p 0
12/12/2011 12.50p 12.50p 11.88p 12.50p 0
09/12/2011 12.50p 12.50p 11.88p 12.50p 0
08/12/2011 12.50p 12.50p 11.88p 12.50p 0
07/12/2011 12.50p 12.50p 11.88p 12.50p 0
06/12/2011 12.25p 12.50p 11.88p 12.50p 0
05/12/2011 12.25p 12.25p 11.88p 12.25p 0
02/12/2011 12.25p 12.25p 11.88p 12.25p 10000
01/12/2011 12.25p 12.25p 11.88p 12.25p 0
30/11/2011 12.25p 12.25p 11.88p 12.25p 0
29/11/2011 12.25p 12.25p 11.88p 12.25p 0
28/11/2011 12.25p 12.25p 11.88p 12.25p 0
25/11/2011 12.25p 12.25p 11.88p 12.25p 0
24/11/2011 12.25p 12.25p 11.88p 12.25p 0
23/11/2011 12.25p 12.25p 11.88p 12.25p 1625
22/11/2011 12.25p 12.85p 12.00p 12.25p 0
21/11/2011 12.25p 12.85p 12.00p 12.25p 0
18/11/2011 12.25p 12.85p 12.00p 12.25p 2960
17/11/2011 12.25p 12.25p 11.88p 12.25p 0
16/11/2011 12.25p 12.25p 11.88p 12.25p 0
15/11/2011 12.25p 12.25p 11.88p 12.25p 0
14/11/2011 12.25p 12.25p 11.88p 12.25p 0
11/11/2011 12.25p 12.25p 11.88p 12.25p 0
10/11/2011 12.25p 12.25p 11.88p 12.25p 10000
09/11/2011 12.50p 12.50p 12.25p 12.50p 0
08/11/2011 12.50p 12.50p 12.25p 12.50p 0
07/11/2011 12.50p 12.50p 12.25p 12.50p 0
04/11/2011 12.50p 12.50p 12.25p 12.50p 0
03/11/2011 12.50p 12.50p 12.25p 12.50p 0
02/11/2011 12.50p 12.50p 12.25p 12.50p 0
01/11/2011 12.50p 12.50p 12.25p 12.25p 10000
31/10/2011 12.50p 12.99p 12.38p 12.50p 12000
28/10/2011 10.50p 12.99p 10.50p 12.50p 70000
27/10/2011 10.50p 10.90p 10.50p 10.50p 2145
26/10/2011 10.50p 10.50p 10.50p 10.50p 10000
25/10/2011 10.50p 11.00p 10.50p 10.50p 0
24/10/2011 10.50p 11.00p 10.50p 10.50p 0
21/10/2011 10.50p 11.00p 10.50p 10.50p 0
20/10/2011 10.50p 11.00p 10.50p 10.50p 0
19/10/2011 10.50p 11.00p 10.50p 10.50p 0
18/10/2011 11.00p 11.00p 10.50p 10.50p 1600
17/10/2011 11.25p 11.25p 11.00p 11.00p 10890
14/10/2011 11.25p 11.38p 11.06p 11.25p 0
13/10/2011 11.25p 11.38p 11.06p 11.25p 0
12/10/2011 11.38p 11.38p 11.06p 11.25p 20000
11/10/2011 11.88p 11.88p 11.38p 11.38p 37511
10/10/2011 12.00p 12.00p 11.75p 11.88p 2145
07/10/2011 10.25p 13.43p 10.25p 12.00p 285682
06/10/2011 9.50p 10.00p 9.50p 10.00p 20000
05/10/2011 9.50p 9.90p 9.50p 9.50p 80000
04/10/2011 9.50p 9.63p 9.50p 9.50p 0
03/10/2011 9.50p 9.63p 9.50p 9.50p 0
30/09/2011 9.50p 9.63p 9.50p 9.50p 0
29/09/2011 9.50p 9.63p 9.50p 9.50p 0
28/09/2011 9.50p 9.63p 9.50p 9.50p 40000
27/09/2011 9.75p 9.75p 9.26p 9.50p 5415
26/09/2011 9.75p 9.88p 9.36p 9.75p 0
23/09/2011 9.75p 9.88p 9.36p 9.75p 0
22/09/2011 9.75p 9.88p 9.36p 9.75p 0
21/09/2011 9.75p 9.75p 9.36p 9.75p 0
20/09/2011 9.75p 9.75p 9.36p 9.75p 0
19/09/2011 9.75p 9.75p 9.36p 9.75p 15000
16/09/2011 9.75p 9.75p 9.75p 9.75p 0
15/09/2011 9.75p 9.75p 9.75p 9.75p 0
14/09/2011 9.63p 9.88p 9.25p 9.75p 0
13/09/2011 9.63p 9.63p 9.25p 9.63p 0
12/09/2011 9.63p 9.63p 9.25p 9.63p 0
09/09/2011 9.63p 9.63p 9.25p 9.63p 40000
08/09/2011 9.38p 10.13p 9.25p 9.63p 0
07/09/2011 9.25p 9.50p 9.25p 9.38p 34535
06/09/2011 8.75p 9.38p 8.75p 9.25p 51348
05/09/2011 8.75p 9.00p 8.75p 8.75p 0
02/09/2011 8.75p 9.00p 8.75p 8.75p 0
01/09/2011 8.75p 9.00p 8.75p 8.75p 0
31/08/2011 9.00p 9.00p 8.75p 8.75p 0
30/08/2011 9.00p 9.00p 8.75p 9.00p 0
26/08/2011 9.00p 9.00p 8.75p 9.00p 0
25/08/2011 9.00p 9.00p 8.75p 9.00p 0
24/08/2011 9.00p 9.00p 8.75p 9.00p 0
23/08/2011 9.00p 9.00p 8.75p 9.00p 0
22/08/2011 8.75p 9.00p 8.75p 9.00p 10000
19/08/2011 8.75p 10.00p 7.75p 8.75p 0
18/08/2011 8.75p 10.00p 7.75p 8.75p 0
17/08/2011 8.75p 10.00p 7.75p 8.75p 0
16/08/2011 8.00p 10.00p 7.75p 8.00p 3303000
15/08/2011 8.00p 8.00p 8.00p 8.00p 0
12/08/2011 8.00p 8.00p 8.00p 8.00p 0
11/08/2011 8.00p 8.00p 8.00p 8.00p 0
10/08/2011 8.00p 8.00p 8.00p 8.00p 0
09/08/2011 8.00p 8.00p 8.00p 8.00p 0
08/08/2011 8.00p 8.00p 8.00p 8.00p 0
05/08/2011 8.00p 8.00p 8.00p 8.00p 0
04/08/2011 8.00p 8.00p 8.00p 8.00p 0
03/08/2011 8.00p 8.00p 8.00p 8.00p 0
02/08/2011 8.00p 8.00p 8.00p 8.00p 0
01/08/2011 8.00p 8.00p 8.00p 8.00p 0
29/07/2011 8.00p 8.00p 8.00p 8.00p 0
28/07/2011 8.00p 8.00p 8.00p 8.00p 0
27/07/2011 8.00p 8.00p 8.00p 8.00p 0
26/07/2011 8.00p 8.00p 8.00p 8.00p 0
25/07/2011 8.00p 8.00p 8.00p 8.00p 0
22/07/2011 8.00p 8.00p 8.00p 8.00p 0
21/07/2011 8.00p 8.00p 8.00p 8.00p 0
20/07/2011 8.00p 8.00p 8.00p 8.00p 0

*Close Price adjusted for both dividends and splits