Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/12/2024 59.50p 60.40p 55.04p 57.00p 41526
23/12/2024 61.00p 62.96p 59.77p 61.00p 29134
20/12/2024 60.00p 62.96p 58.33p 61.00p 10928
19/12/2024 60.50p 62.70p 58.05p 60.50p 18432
18/12/2024 60.50p 62.95p 59.67p 60.50p 19023
17/12/2024 60.00p 62.89p 60.00p 60.50p 20963
16/12/2024 60.00p 62.00p 58.29p 60.00p 4581
13/12/2024 58.50p 61.96p 57.51p 60.00p 15412
12/12/2024 56.50p 59.40p 55.55p 58.50p 19802
11/12/2024 56.00p 58.00p 55.00p 56.50p 93825
10/12/2024 56.00p 57.95p 54.70p 56.00p 10039
09/12/2024 54.50p 57.45p 54.50p 56.00p 14724
06/12/2024 54.50p 54.50p 54.50p 54.50p 0
05/12/2024 54.50p 55.95p 54.50p 54.50p 2000
04/12/2024 54.50p 54.50p 54.50p 54.50p 0
03/12/2024 54.50p 56.17p 52.32p 54.50p 34986
02/12/2024 54.50p 56.17p 54.50p 54.50p 201
29/11/2024 54.50p 56.17p 54.50p 54.50p 17
28/11/2024 54.50p 56.17p 53.10p 54.50p 1997
27/11/2024 54.50p 56.20p 54.50p 54.50p 7100
26/11/2024 54.50p 56.24p 54.50p 54.50p 11680
25/11/2024 54.50p 56.24p 53.06p 54.50p 36004
22/11/2024 55.50p 57.00p 52.89p 54.50p 44008
21/11/2024 54.50p 57.90p 54.01p 55.50p 23628
20/11/2024 54.50p 56.95p 54.50p 54.50p 800
19/11/2024 54.50p 56.98p 54.10p 54.50p 22926
18/11/2024 52.50p 57.00p 52.50p 54.50p 8903
15/11/2024 52.50p 54.90p 51.25p 52.50p 1000
14/11/2024 52.50p 52.50p 51.25p 52.50p 0
13/11/2024 52.50p 52.50p 51.25p 52.50p 0
12/11/2024 51.50p 54.95p 51.50p 52.50p 31641
11/11/2024 51.50p 52.97p 48.05p 51.50p 29790
08/11/2024 53.50p 54.00p 53.50p 53.50p 0
07/11/2024 53.50p 54.00p 53.50p 53.50p 0
06/11/2024 53.50p 54.00p 53.50p 53.50p 0
05/11/2024 52.50p 54.95p 52.50p 53.50p 2796
04/11/2024 51.50p 54.70p 51.50p 52.50p 6070
01/11/2024 51.50p 53.00p 51.50p 51.50p 1122
31/10/2024 50.50p 52.95p 50.50p 51.50p 1723
30/10/2024 50.00p 50.00p 49.33p 50.00p 0
29/10/2024 52.50p 52.50p 50.00p 50.00p 11816
28/10/2024 52.50p 52.50p 52.00p 52.50p 25000
25/10/2024 52.50p 54.00p 52.50p 52.50p 37
24/10/2024 52.50p 53.10p 52.50p 52.50p 18812
23/10/2024 52.50p 53.00p 52.50p 52.50p 0
22/10/2024 52.50p 53.33p 52.50p 52.50p 2
21/10/2024 52.50p 52.50p 50.36p 52.50p 6
18/10/2024 52.50p 53.10p 52.50p 52.50p 4700
17/10/2024 52.50p 52.50p 52.50p 52.50p 0
16/10/2024 53.00p 53.33p 51.68p 52.50p 30000
15/10/2024 53.00p 53.45p 53.00p 53.00p 4
14/10/2024 53.50p 53.50p 51.05p 53.00p 1316
11/10/2024 53.50p 54.75p 53.50p 53.50p 0
10/10/2024 53.50p 55.18p 53.50p 53.50p 3
09/10/2024 53.50p 55.18p 53.50p 53.50p 355
08/10/2024 53.50p 55.18p 53.50p 53.50p 3
07/10/2024 53.50p 54.75p 53.50p 53.50p 0
04/10/2024 54.00p 54.00p 52.68p 53.50p 2790
03/10/2024 54.00p 54.67p 54.00p 54.00p 0
02/10/2024 54.50p 54.50p 53.45p 54.00p 4500
01/10/2024 54.50p 55.18p 54.50p 54.50p 1409
30/09/2024 54.50p 55.20p 53.17p 54.50p 1821
27/09/2024 55.50p 56.33p 54.50p 54.50p 0
26/09/2024 55.50p 56.40p 53.00p 55.50p 1539
25/09/2024 55.50p 56.40p 53.05p 55.50p 41
24/09/2024 55.50p 56.33p 55.50p 55.50p 0
23/09/2024 55.50p 56.33p 55.50p 55.50p 0
20/09/2024 55.50p 57.80p 54.00p 55.50p 2003
19/09/2024 56.50p 57.67p 55.50p 55.50p 0
18/09/2024 57.50p 58.45p 55.65p 56.50p 12003
17/09/2024 57.50p 57.50p 55.05p 57.50p 353
16/09/2024 57.50p 58.45p 55.05p 57.50p 36
13/09/2024 57.50p 58.45p 55.00p 57.50p 1501
12/09/2024 57.50p 58.45p 57.50p 57.50p 5
11/09/2024 57.50p 58.45p 57.50p 57.50p 11
10/09/2024 59.00p 59.00p 55.05p 57.50p 750
09/09/2024 59.00p 60.00p 59.00p 59.00p 1
06/09/2024 59.00p 59.50p 59.00p 59.00p 400
05/09/2024 59.00p 60.00p 59.00p 59.00p 0
04/09/2024 59.00p 60.00p 59.00p 59.00p 0
03/09/2024 59.00p 60.00p 59.00p 59.00p 0
02/09/2024 59.00p 60.00p 59.00p 59.00p 0
30/08/2024 59.00p 59.00p 55.50p 59.00p 22000
29/08/2024 59.00p 61.34p 59.00p 59.00p 156
28/08/2024 59.50p 59.50p 59.00p 59.00p 0
27/08/2024 59.50p 60.00p 59.50p 59.50p 5033
23/08/2024 59.50p 60.00p 57.25p 59.50p 35006
22/08/2024 59.50p 59.50p 58.00p 59.50p 17731
21/08/2024 59.00p 59.50p 59.00p 59.50p 0
20/08/2024 59.00p 61.50p 59.00p 59.00p 15000
19/08/2024 59.00p 59.00p 59.00p 59.00p 0
16/08/2024 59.00p 59.00p 59.00p 59.00p 0
15/08/2024 58.00p 59.00p 56.22p 59.00p 48
14/08/2024 57.00p 58.00p 56.33p 58.00p 0
13/08/2024 59.00p 59.00p 57.00p 57.00p 1500
12/08/2024 59.00p 59.75p 56.25p 59.00p 20048
09/08/2024 59.00p 59.00p 56.00p 59.00p 44609
08/08/2024 58.50p 59.00p 58.50p 59.00p 5
07/08/2024 58.00p 58.50p 56.67p 58.50p 0
06/08/2024 58.00p 59.00p 58.00p 58.00p 1541
05/08/2024 58.00p 59.33p 58.00p 58.00p 0
02/08/2024 58.00p 59.33p 58.00p 58.00p 0
01/08/2024 57.00p 59.00p 57.00p 58.00p 1
31/07/2024 60.50p 60.50p 57.00p 57.00p 6000
30/07/2024 60.50p 60.50p 56.10p 60.50p 30403
29/07/2024 59.50p 63.50p 59.50p 60.50p 40943
26/07/2024 57.50p 59.95p 56.67p 57.50p 66
25/07/2024 57.50p 59.95p 57.50p 57.50p 10561
24/07/2024 57.50p 59.69p 57.50p 57.50p 472
23/07/2024 58.50p 59.00p 57.50p 57.50p 0
22/07/2024 58.50p 58.50p 57.55p 58.50p 2500
19/07/2024 55.00p 60.00p 55.00p 58.50p 3
18/07/2024 58.50p 58.50p 58.50p 58.50p 0
17/07/2024 58.50p 59.00p 58.50p 58.50p 700
16/07/2024 58.50p 58.50p 58.50p 58.50p 0
15/07/2024 58.50p 58.50p 57.55p 58.50p 50
12/07/2024 58.50p 59.69p 58.50p 58.50p 1668
11/07/2024 58.50p 58.50p 58.50p 58.50p 0
10/07/2024 58.50p 58.50p 58.50p 58.50p 0
09/07/2024 59.50p 59.50p 57.65p 58.50p 33442
08/07/2024 59.50p 61.95p 59.50p 59.50p 98
05/07/2024 59.50p 59.50p 59.50p 59.50p 0
04/07/2024 59.50p 61.95p 59.50p 59.50p 794
03/07/2024 59.50p 59.50p 59.50p 59.50p 0
02/07/2024 59.50p 59.50p 59.50p 59.50p 0
01/07/2024 59.50p 61.95p 57.55p 59.50p 1009
28/06/2024 59.50p 59.50p 59.50p 59.50p 0
27/06/2024 59.50p 59.50p 59.50p 59.50p 0
26/06/2024 59.50p 59.50p 59.50p 59.50p 0
25/06/2024 58.50p 61.95p 57.55p 59.50p 75
24/06/2024 59.50p 61.95p 59.50p 59.50p 250
21/06/2024 59.50p 59.50p 59.50p 59.50p 0
20/06/2024 59.50p 61.00p 59.50p 59.50p 4898
19/06/2024 59.50p 59.50p 59.50p 59.50p 0
18/06/2024 59.50p 59.50p 59.50p 59.50p 0
17/06/2024 59.50p 59.50p 59.50p 59.50p 0
14/06/2024 59.50p 59.50p 59.50p 59.50p 0
13/06/2024 59.50p 61.75p 57.55p 59.50p 21735
12/06/2024 59.50p 59.50p 58.00p 59.50p 8334
11/06/2024 59.50p 61.93p 58.00p 59.50p 37008
10/06/2024 59.50p 59.50p 59.50p 59.50p 0
07/06/2024 59.50p 59.50p 59.50p 59.50p 0
06/06/2024 59.50p 59.50p 59.50p 59.50p 0
05/06/2024 59.50p 59.50p 59.50p 59.50p 0
04/06/2024 59.50p 59.50p 59.50p 59.50p 0
03/06/2024 59.50p 59.50p 59.50p 59.50p 0
31/05/2024 59.50p 59.50p 58.00p 59.50p 16515
30/05/2024 59.50p 59.50p 57.00p 59.50p 1682
29/05/2024 59.50p 61.00p 57.00p 59.50p 554
28/05/2024 59.50p 59.50p 59.50p 59.50p 0
24/05/2024 58.50p 59.97p 57.00p 59.50p 21290
23/05/2024 59.00p 59.00p 57.00p 58.50p 5359
22/05/2024 59.00p 59.70p 59.00p 59.00p 1000
21/05/2024 60.00p 60.00p 58.00p 59.00p 14082
20/05/2024 60.00p 60.00p 58.04p 60.00p 9500
17/05/2024 60.00p 60.00p 58.04p 60.00p 2380
16/05/2024 60.00p 60.00p 59.33p 60.00p 0
15/05/2024 60.00p 60.00p 58.04p 60.00p 500
14/05/2024 61.50p 61.75p 58.25p 60.00p 6755
13/05/2024 62.50p 62.50p 60.00p 61.50p 12123
10/05/2024 62.50p 64.00p 61.00p 62.50p 40062
09/05/2024 62.50p 62.50p 60.00p 62.50p 66604
08/05/2024 62.50p 62.50p 61.00p 62.50p 19534
07/05/2024 62.50p 64.80p 62.50p 62.50p 3203
03/05/2024 61.50p 64.95p 61.50p 62.50p 9350
02/05/2024 61.50p 62.97p 61.50p 61.50p 1600
01/05/2024 61.50p 61.50p 61.00p 61.50p 145
30/04/2024 64.00p 66.45p 61.50p 61.50p 1977
29/04/2024 64.00p 64.00p 64.00p 64.00p 0
26/04/2024 62.50p 67.00p 60.00p 64.00p 95778
25/04/2024 61.50p 63.80p 61.50p 62.50p 8127
24/04/2024 61.50p 63.75p 61.50p 61.50p 7828
23/04/2024 61.50p 63.80p 61.50p 61.50p 1557
22/04/2024 62.50p 63.95p 61.50p 61.50p 7482
19/04/2024 60.00p 60.00p 59.33p 60.00p 0
18/04/2024 60.00p 60.00p 59.33p 60.00p 0
17/04/2024 60.00p 60.00p 59.33p 60.00p 0
16/04/2024 60.00p 60.00p 58.22p 60.00p 2
15/04/2024 60.50p 60.50p 58.80p 60.00p 17332
12/04/2024 60.50p 61.88p 58.75p 60.50p 487
11/04/2024 61.50p 64.45p 58.80p 60.50p 39625
10/04/2024 61.50p 61.50p 59.00p 61.50p 20000
09/04/2024 61.50p 61.50p 59.00p 61.50p 4430
08/04/2024 61.50p 61.50p 58.00p 61.50p 29519
05/04/2024 61.50p 63.00p 61.50p 61.50p 2203
04/04/2024 62.50p 65.00p 61.12p 63.00p 25700
03/04/2024 62.50p 65.00p 62.50p 62.50p 9270
02/04/2024 58.50p 65.00p 56.25p 62.50p 67172
28/03/2024 55.00p 60.00p 55.00p 57.50p 31332
27/03/2024 57.50p 60.00p 51.00p 54.50p 77653
26/03/2024 57.50p 60.00p 55.05p 57.50p 60610
25/03/2024 72.50p 74.95p 55.00p 57.50p 472966
22/03/2024 75.00p 75.00p 71.76p 75.00p 3036
21/03/2024 77.50p 78.00p 71.64p 75.00p 30200
20/03/2024 80.00p 80.00p 80.00p 77.50p 35038
19/03/2024 80.00p 80.00p 75.10p 80.00p 139
18/03/2024 85.00p 85.00p 75.00p 80.00p 44460
15/03/2024 90.00p 90.00p 81.00p 85.00p 33300
14/03/2024 86.00p 94.90p 86.00p 90.00p 17673
13/03/2024 85.00p 90.00p 85.00p 86.00p 7650

*Close Price adjusted for both dividends and splits