Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/06/2019 26.00p 26.00p 25.05p 26.00p 19
17/06/2019 26.00p 26.00p 26.00p 26.00p 0
14/06/2019 26.00p 26.00p 26.00p 26.00p 0
13/06/2019 26.00p 26.00p 26.00p 26.00p 0
12/06/2019 26.00p 26.00p 25.00p 26.00p 2600
11/06/2019 26.50p 26.50p 25.10p 26.00p 5000
10/06/2019 28.00p 28.00p 26.00p 26.50p 10000
07/06/2019 28.00p 28.00p 28.00p 28.00p 352
06/06/2019 28.00p 30.00p 28.00p 28.00p 125200
05/06/2019 28.00p 28.00p 26.05p 28.00p 1967
04/06/2019 28.00p 28.00p 26.05p 28.00p 10589
03/06/2019 28.00p 28.00p 28.00p 28.00p 0
31/05/2019 28.00p 28.00p 28.00p 28.00p 15000
30/05/2019 28.00p 28.00p 28.00p 28.00p 15000
29/05/2019 28.00p 28.00p 28.00p 28.00p 0
28/05/2019 28.00p 28.00p 28.00p 28.00p 0
24/05/2019 28.00p 28.00p 28.00p 28.00p 0
23/05/2019 28.00p 28.00p 28.00p 28.00p 0
22/05/2019 28.00p 28.00p 28.00p 28.00p 0
21/05/2019 28.00p 28.00p 28.00p 28.00p 0
20/05/2019 28.00p 28.00p 28.00p 28.00p 0
17/05/2019 28.00p 28.00p 28.00p 28.00p 0
16/05/2019 26.50p 28.00p 26.50p 28.00p 24967
15/05/2019 26.50p 26.50p 26.50p 26.50p 0
14/05/2019 26.50p 26.50p 26.50p 26.50p 0
13/05/2019 26.50p 26.50p 25.05p 26.50p 1198
10/05/2019 26.50p 26.50p 25.05p 26.50p 80
09/05/2019 26.50p 26.50p 26.50p 26.50p 0
08/05/2019 26.50p 26.50p 26.50p 26.50p 0
07/05/2019 26.50p 26.50p 26.50p 26.50p 0
03/05/2019 26.50p 26.50p 26.50p 26.50p 0
02/05/2019 26.50p 26.50p 26.00p 26.50p 22597
01/05/2019 26.50p 26.50p 25.20p 26.50p 1500
30/04/2019 26.50p 26.50p 26.50p 26.50p 148
29/04/2019 26.00p 26.80p 25.30p 26.50p 48400
26/04/2019 27.50p 27.50p 26.00p 26.00p 20000
25/04/2019 27.50p 27.50p 27.50p 27.50p 0
24/04/2019 27.50p 27.50p 27.50p 27.50p 0
23/04/2019 27.50p 27.50p 27.50p 27.50p 0
18/04/2019 27.50p 27.50p 27.50p 27.50p 0
17/04/2019 27.50p 27.50p 27.50p 27.50p 0
16/04/2019 27.50p 27.50p 26.05p 27.50p 90
15/04/2019 27.50p 27.50p 27.50p 27.50p 0
12/04/2019 27.50p 27.50p 27.50p 27.50p 0
11/04/2019 27.50p 27.50p 27.50p 27.50p 0
10/04/2019 27.50p 27.50p 27.50p 27.50p 0
09/04/2019 27.50p 27.50p 27.50p 27.50p 0
08/04/2019 27.50p 27.50p 27.50p 27.50p 0
05/04/2019 27.50p 27.50p 27.50p 27.50p 46726
04/04/2019 27.00p 27.50p 26.05p 27.50p 28202
03/04/2019 27.00p 28.00p 27.00p 28.00p 0
02/04/2019 26.00p 27.00p 26.00p 27.00p 20000
01/04/2019 26.00p 26.98p 25.50p 26.00p 6617
29/03/2019 26.50p 26.50p 25.50p 26.00p 4121
28/03/2019 26.50p 26.50p 26.50p 26.50p 0
27/03/2019 26.50p 27.55p 25.15p 26.50p 23584
26/03/2019 26.50p 26.50p 26.50p 26.50p 7066
25/03/2019 29.50p 29.50p 23.78p 26.50p 88977
22/03/2019 30.50p 30.50p 29.12p 30.50p 20000
21/03/2019 30.00p 30.98p 30.00p 30.50p 12887
20/03/2019 30.00p 30.00p 29.60p 29.60p 2215
19/03/2019 31.00p 31.00p 29.53p 30.00p 14674
18/03/2019 31.00p 31.00p 29.72p 31.00p 8477
15/03/2019 31.00p 31.00p 31.00p 31.00p 0
14/03/2019 31.00p 32.75p 29.64p 31.00p 1781
13/03/2019 31.00p 31.00p 31.00p 31.00p 0
12/03/2019 31.00p 31.00p 31.00p 31.00p 0
11/03/2019 31.00p 31.00p 31.00p 31.00p 23400
08/03/2019 31.00p 31.00p 31.00p 31.00p 0
07/03/2019 31.00p 31.00p 31.00p 31.00p 0
06/03/2019 31.50p 31.50p 31.00p 31.00p 0
05/03/2019 31.00p 31.00p 31.00p 31.00p 0
04/03/2019 31.00p 31.00p 31.00p 31.00p 0
01/03/2019 31.00p 31.00p 31.00p 31.00p 0
28/02/2019 31.00p 31.00p 31.00p 31.00p 0
27/02/2019 31.00p 31.00p 31.00p 31.00p 0
26/02/2019 31.00p 31.00p 29.00p 31.00p 13263
25/02/2019 32.00p 32.00p 30.10p 31.00p 1989
22/02/2019 32.00p 32.00p 32.00p 32.00p 0
21/02/2019 32.00p 32.00p 32.00p 32.00p 0
20/02/2019 32.00p 32.00p 32.00p 32.00p 0
19/02/2019 32.00p 32.33p 30.05p 32.00p 26000
18/02/2019 32.00p 32.00p 32.00p 32.00p 0
15/02/2019 32.00p 34.00p 32.00p 32.00p 72
14/02/2019 32.00p 32.00p 30.10p 32.00p 1200
13/02/2019 32.00p 32.00p 32.00p 32.00p 72
12/02/2019 32.00p 33.00p 32.00p 32.00p 490
11/02/2019 32.00p 32.00p 30.10p 32.00p 513
08/02/2019 32.00p 32.00p 32.00p 32.00p 0
07/02/2019 31.50p 32.00p 31.50p 32.00p 0
06/02/2019 29.50p 31.50p 29.00p 31.50p 34000
05/02/2019 29.50p 29.50p 29.50p 29.50p 0
04/02/2019 30.00p 30.00p 28.11p 29.50p 28532
01/02/2019 30.00p 30.00p 30.00p 30.00p 0
31/01/2019 30.00p 30.00p 30.00p 30.00p 0
30/01/2019 30.00p 31.00p 29.05p 30.00p 1481
29/01/2019 30.00p 30.00p 30.00p 30.00p 0
28/01/2019 30.00p 30.00p 29.05p 30.00p 150
25/01/2019 30.50p 30.80p 30.00p 30.00p 21468
24/01/2019 31.00p 31.00p 30.05p 30.50p 175
23/01/2019 31.00p 31.00p 31.00p 31.00p 0
22/01/2019 31.00p 31.00p 31.00p 31.00p 0
21/01/2019 31.00p 31.00p 31.00p 31.00p 0
18/01/2019 31.00p 31.00p 30.50p 31.00p 10000
17/01/2019 31.00p 31.98p 31.00p 31.00p 10000
16/01/2019 31.00p 31.00p 30.50p 31.00p 14176
15/01/2019 31.00p 31.98p 31.00p 31.00p 233
14/01/2019 31.00p 31.98p 31.00p 31.00p 1542
11/01/2019 31.00p 32.00p 30.50p 31.00p 577
10/01/2019 31.00p 33.00p 31.00p 31.00p 0
09/01/2019 31.00p 33.00p 31.00p 33.00p 3700
08/01/2019 31.00p 31.75p 31.00p 31.00p 5000
07/01/2019 31.00p 31.00p 30.00p 31.00p 2178
04/01/2019 31.00p 31.00p 30.00p 31.00p 500
03/01/2019 31.00p 31.00p 31.00p 31.00p 0
02/01/2019 31.00p 31.00p 30.00p 31.00p 1667
31/12/2018 31.00p 31.00p 31.00p 31.00p 0
28/12/2018 31.00p 31.00p 31.00p 31.00p 0
27/12/2018 31.00p 31.00p 31.00p 31.00p 0
24/12/2018 31.00p 31.00p 30.50p 31.00p 0
21/12/2018 31.00p 31.00p 31.00p 31.00p 0
20/12/2018 32.50p 32.50p 30.00p 31.00p 10000
19/12/2018 32.50p 32.50p 32.50p 32.50p 0
18/12/2018 32.50p 32.50p 32.50p 32.50p 0
17/12/2018 32.50p 32.50p 30.12p 32.50p 5000
14/12/2018 32.50p 32.50p 30.75p 32.50p 14000
13/12/2018 32.50p 32.50p 32.50p 32.50p 0
12/12/2018 32.50p 33.80p 32.50p 32.50p 5000
11/12/2018 32.50p 32.50p 30.62p 32.50p 18700
10/12/2018 32.50p 32.50p 32.50p 32.50p 0
07/12/2018 32.50p 34.90p 30.50p 32.50p 3409
06/12/2018 30.00p 32.98p 30.00p 32.50p 57461
05/12/2018 30.00p 30.00p 30.00p 30.00p 0
04/12/2018 30.00p 30.00p 28.48p 30.00p 3563
03/12/2018 30.00p 31.77p 29.10p 30.00p 7437
30/11/2018 30.00p 30.00p 30.00p 30.00p 46388
29/11/2018 30.00p 30.00p 30.00p 30.00p 0
28/11/2018 30.00p 30.00p 30.00p 30.00p 0
27/11/2018 30.50p 30.50p 29.10p 30.00p 7500
26/11/2018 29.00p 30.50p 29.00p 30.50p 30000
23/11/2018 29.50p 29.50p 28.50p 29.00p 10000
22/11/2018 29.00p 29.90p 29.00p 29.50p 10175
21/11/2018 30.00p 30.00p 28.20p 29.00p 10000
20/11/2018 30.00p 30.00p 28.20p 30.00p 600
19/11/2018 30.00p 30.00p 30.00p 30.00p 0
16/11/2018 30.00p 30.00p 30.00p 30.00p 1948
15/11/2018 29.50p 29.50p 29.50p 29.50p 0
14/11/2018 29.50p 30.70p 28.12p 29.50p 16700
13/11/2018 29.00p 30.70p 28.12p 29.50p 26907
12/11/2018 29.00p 31.00p 29.00p 29.00p 10
09/11/2018 29.00p 29.00p 29.00p 29.00p 0
08/11/2018 27.00p 30.80p 27.00p 29.00p 30000
07/11/2018 26.50p 27.00p 26.50p 27.00p 29477
06/11/2018 26.00p 26.50p 26.00p 26.00p 230
05/11/2018 26.00p 26.00p 24.50p 26.00p 1168
02/11/2018 26.00p 26.00p 26.00p 26.00p 0
01/11/2018 26.00p 26.00p 26.00p 26.00p 0
31/10/2018 26.00p 26.50p 26.00p 26.00p 5400
30/10/2018 26.00p 26.00p 24.50p 26.00p 15000
29/10/2018 24.50p 26.00p 23.25p 26.00p 22310
26/10/2018 24.50p 24.50p 24.50p 24.50p 0
25/10/2018 24.50p 25.90p 24.50p 24.50p 5000
24/10/2018 24.50p 25.45p 24.50p 24.50p 15500
23/10/2018 26.00p 26.00p 23.06p 24.50p 45000
22/10/2018 26.00p 26.00p 26.00p 26.00p 0
19/10/2018 26.00p 26.00p 26.00p 26.00p 0
18/10/2018 26.00p 26.00p 26.00p 26.00p 0
17/10/2018 26.00p 26.00p 26.00p 26.00p 0
16/10/2018 26.00p 26.00p 26.00p 26.00p 0
15/10/2018 26.00p 26.00p 26.00p 26.00p 0
12/10/2018 26.50p 26.50p 24.10p 26.00p 25000
11/10/2018 26.50p 27.60p 25.00p 26.50p 11500
10/10/2018 26.50p 27.90p 25.50p 26.50p 10500
09/10/2018 28.00p 28.00p 26.50p 26.50p 35460
08/10/2018 28.00p 28.00p 27.30p 28.00p 11077
05/10/2018 28.00p 28.00p 28.00p 28.00p 0
04/10/2018 28.00p 28.00p 28.00p 28.00p 0
03/10/2018 28.00p 28.00p 28.00p 28.00p 25000
02/10/2018 28.00p 28.00p 27.30p 28.00p 13367
01/10/2018 28.00p 28.00p 28.00p 28.00p 0
28/09/2018 28.00p 28.00p 28.00p 28.00p 0
27/09/2018 28.00p 28.00p 27.30p 28.00p 15000
26/09/2018 28.00p 28.00p 28.00p 28.00p 0
25/09/2018 28.00p 28.00p 28.00p 28.00p 0
24/09/2018 28.00p 28.00p 28.00p 28.00p 0
21/09/2018 28.00p 28.00p 28.00p 28.00p 0
20/09/2018 28.00p 28.00p 28.00p 28.00p 0
19/09/2018 28.00p 28.00p 27.30p 28.00p 634
18/09/2018 29.00p 29.00p 27.30p 28.00p 28370
17/09/2018 29.00p 29.00p 28.00p 29.00p 4000
14/09/2018 29.00p 29.00p 28.00p 29.00p 5000
13/09/2018 29.00p 29.00p 29.00p 29.00p 0
12/09/2018 29.00p 29.00p 29.00p 29.00p 0
11/09/2018 29.00p 29.00p 29.00p 29.00p 0
10/09/2018 29.00p 29.00p 29.00p 29.00p 0
07/09/2018 29.00p 29.00p 29.00p 29.00p 0
06/09/2018 29.00p 29.00p 29.00p 29.00p 0
05/09/2018 29.00p 29.00p 28.00p 29.00p 20000
04/09/2018 29.50p 29.50p 28.00p 29.00p 5000
03/09/2018 29.50p 29.50p 29.50p 29.50p 0

*Close Price adjusted for both dividends and splits