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 |
|---|---|---|---|---|---|
| 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 |
| 27/09/2019 | 26.00p | 26.70p | 26.00p | 26.00p | 2786 |
| 26/09/2019 | 26.00p | 26.50p | 26.00p | 26.00p | 2000 |
| 25/09/2019 | 26.00p | 26.50p | 26.00p | 26.00p | 3000 |
| 24/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 16/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/09/2019 | 26.00p | 26.00p | 25.15p | 26.00p | 7927 |
| 09/09/2019 | 27.50p | 27.50p | 26.00p | 26.00p | 0 |
| 06/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 05/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 04/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/09/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 20000 |
| 29/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 28/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/08/2019 | 26.00p | 26.00p | 25.10p | 26.00p | 20246 |
| 16/08/2019 | 26.00p | 26.00p | 25.10p | 26.00p | 333 |
| 15/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 20000 |
| 14/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/08/2019 | 26.00p | 26.00p | 25.10p | 26.00p | 5000 |
| 09/08/2019 | 26.00p | 26.00p | 25.10p | 26.00p | 5000 |
| 08/08/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 07/08/2019 | 26.50p | 26.50p | 25.25p | 26.00p | 37500 |
| 06/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/08/2019 | 26.50p | 26.50p | 25.58p | 26.50p | 13000 |
| 02/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 20000 |
| 01/08/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 20000 |
| 31/07/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/07/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/07/2019 | 26.00p | 27.00p | 25.00p | 26.50p | 107189 |
| 26/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/07/2019 | 26.00p | 27.00p | 25.00p | 26.00p | 279031 |
| 24/07/2019 | 26.00p | 27.00p | 26.00p | 26.00p | 10000 |
| 23/07/2019 | 26.00p | 26.80p | 26.00p | 26.00p | 20000 |
| 22/07/2019 | 26.00p | 27.00p | 26.00p | 26.00p | 16285 |
| 19/07/2019 | 28.50p | 28.50p | 25.00p | 26.00p | 113000 |
| 18/07/2019 | 27.50p | 32.00p | 27.50p | 28.50p | 102079 |
| 17/07/2019 | 26.00p | 26.00p | 25.05p | 26.00p | 200 |
| 16/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 15/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 05/07/2019 | 25.00p | 26.00p | 25.00p | 26.00p | 40000 |
| 04/07/2019 | 25.00p | 25.00p | 24.70p | 25.00p | 56 |
| 03/07/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/07/2019 | 25.50p | 25.50p | 24.21p | 25.00p | 20710 |
| 01/07/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/06/2019 | 25.50p | 25.50p | 24.70p | 25.50p | 400 |
| 27/06/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/06/2019 | 25.50p | 25.50p | 24.70p | 25.50p | 1271 |
| 25/06/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/06/2019 | 25.50p | 26.98p | 25.50p | 25.50p | 10660 |
| 21/06/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/06/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/06/2019 | 26.00p | 26.70p | 25.00p | 25.50p | 6744 |
*Close Price adjusted for both dividends and splits