Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/08/2015 34.50p 34.50p 34.50p 34.50p 0
03/08/2015 34.50p 34.50p 34.50p 34.50p 0
31/07/2015 34.50p 34.50p 34.50p 34.50p 0
30/07/2015 34.50p 34.50p 32.25p 34.50p 774
29/07/2015 34.50p 34.50p 34.50p 34.50p 0
28/07/2015 32.50p 34.50p 32.50p 34.50p 25000
27/07/2015 32.50p 33.00p 32.12p 32.50p 24500
24/07/2015 32.50p 34.50p 32.12p 32.50p 10000
23/07/2015 35.00p 35.00p 32.12p 32.50p 52036
22/07/2015 35.00p 35.00p 35.00p 35.00p 2000
21/07/2015 35.50p 35.50p 34.30p 35.00p 8615
20/07/2015 35.50p 35.50p 35.50p 35.50p 0
17/07/2015 35.50p 36.50p 34.40p 35.50p 7712
16/07/2015 35.50p 36.40p 35.50p 35.50p 15600
15/07/2015 34.50p 36.09p 34.50p 35.50p 11448
14/07/2015 35.00p 35.00p 33.00p 34.50p 5000
13/07/2015 35.00p 35.98p 35.00p 35.00p 253
10/07/2015 35.00p 35.00p 35.00p 35.00p 0
09/07/2015 35.00p 35.00p 35.00p 35.00p 0
08/07/2015 35.00p 35.00p 33.00p 35.00p 3090
07/07/2015 35.00p 35.00p 35.00p 35.00p 0
06/07/2015 35.00p 35.50p 33.13p 35.00p 2545
03/07/2015 35.00p 35.00p 35.00p 35.00p 0
02/07/2015 35.50p 35.50p 34.10p 35.00p 1379
01/07/2015 35.50p 35.50p 34.00p 35.50p 2000
30/06/2015 35.50p 35.50p 35.50p 35.50p 0
29/06/2015 35.50p 36.35p 35.50p 35.50p 247
26/06/2015 35.50p 35.50p 34.00p 35.50p 106
25/06/2015 35.50p 36.50p 34.00p 35.50p 2427
24/06/2015 35.50p 36.30p 35.50p 35.50p 5000
23/06/2015 37.00p 37.00p 34.41p 35.50p 21000
22/06/2015 37.00p 37.00p 37.00p 37.00p 0
19/06/2015 37.00p 37.00p 37.00p 37.00p 0
18/06/2015 37.00p 37.35p 37.00p 37.00p 5905
17/06/2015 37.00p 37.50p 37.00p 37.00p 3887
16/06/2015 35.25p 38.53p 35.00p 37.00p 114258
15/06/2015 34.50p 36.00p 34.50p 35.25p 10106
12/06/2015 34.50p 35.00p 34.50p 34.50p 6550
11/06/2015 34.50p 35.00p 34.15p 34.50p 9000
10/06/2015 34.50p 34.50p 34.15p 34.50p 1500
09/06/2015 34.50p 35.00p 34.50p 34.50p 107
08/06/2015 35.00p 36.00p 34.15p 34.50p 8578
05/06/2015 33.25p 36.00p 33.13p 35.00p 50115
04/06/2015 33.25p 33.25p 33.25p 33.25p 0
03/06/2015 33.25p 33.50p 33.25p 33.25p 8440
02/06/2015 34.25p 34.25p 33.00p 33.25p 13343
01/06/2015 35.00p 35.00p 34.25p 34.25p 31033
29/05/2015 35.00p 35.00p 34.57p 35.00p 4900
28/05/2015 35.00p 35.76p 34.38p 35.00p 9947
27/05/2015 32.00p 35.00p 31.80p 35.00p 38295
26/05/2015 31.50p 33.00p 31.50p 32.00p 8060
22/05/2015 31.50p 31.50p 31.50p 31.50p 0
21/05/2015 31.87p 32.00p 31.40p 31.50p 14035
20/05/2015 31.87p 32.75p 31.87p 31.87p 5000
19/05/2015 32.25p 32.75p 31.80p 31.87p 11994
18/05/2015 32.50p 32.50p 31.90p 32.25p 10269
15/05/2015 33.00p 33.00p 32.75p 32.75p 0
14/05/2015 33.00p 33.00p 33.00p 33.00p 0
13/05/2015 33.50p 33.50p 32.50p 33.00p 5358
12/05/2015 35.12p 35.12p 33.30p 34.25p 304491
11/05/2015 33.13p 35.28p 33.13p 35.12p 50613
08/05/2015 29.50p 35.25p 29.50p 32.62p 333620
07/05/2015 28.75p 28.75p 28.75p 28.75p 0
06/05/2015 28.75p 28.75p 28.15p 28.75p 8196
05/05/2015 29.00p 29.12p 28.15p 28.75p 27983
01/05/2015 29.25p 29.80p 28.60p 29.00p 10819
30/04/2015 29.25p 29.25p 29.25p 29.25p 0
29/04/2015 29.75p 29.75p 29.15p 29.25p 12792
28/04/2015 29.75p 30.20p 29.15p 29.75p 7000
27/04/2015 29.75p 29.75p 29.15p 29.75p 1180
24/04/2015 29.75p 30.20p 29.18p 29.75p 2665
23/04/2015 29.75p 30.20p 29.75p 29.75p 3000
22/04/2015 29.50p 30.20p 29.50p 29.75p 9792
21/04/2015 29.50p 29.60p 29.50p 29.50p 7405
20/04/2015 31.25p 31.25p 29.00p 29.50p 52892
17/04/2015 29.75p 31.40p 29.75p 31.25p 32498
16/04/2015 28.25p 30.00p 28.25p 29.75p 36057
15/04/2015 28.00p 28.48p 27.66p 28.25p 22653
14/04/2015 28.00p 28.45p 27.56p 28.00p 5690
13/04/2015 29.00p 29.00p 27.75p 28.00p 44310
10/04/2015 28.75p 29.27p 28.75p 29.00p 22079
09/04/2015 28.25p 29.09p 28.25p 28.75p 40238
08/04/2015 29.37p 29.37p 28.00p 28.25p 30002
07/04/2015 28.87p 29.37p 28.75p 29.37p 11353
02/04/2015 28.75p 28.87p 28.75p 28.87p 1800
01/04/2015 28.75p 28.75p 28.50p 28.75p 15517
31/03/2015 28.75p 28.87p 27.21p 28.75p 21779
30/03/2015 28.00p 28.98p 27.88p 28.75p 33588
27/03/2015 27.88p 28.10p 27.75p 28.00p 20216
26/03/2015 27.75p 27.94p 27.50p 27.88p 53450
25/03/2015 27.38p 27.75p 27.25p 27.75p 19000
24/03/2015 26.25p 27.50p 26.25p 27.38p 141597
23/03/2015 26.25p 26.50p 26.00p 26.25p 11000
20/03/2015 26.12p 26.25p 26.12p 26.12p 4000
19/03/2015 27.38p 27.38p 26.00p 26.12p 37031
18/03/2015 27.25p 27.47p 27.00p 27.38p 20512
17/03/2015 27.13p 27.25p 27.13p 27.13p 5000
16/03/2015 28.63p 28.63p 26.80p 27.13p 195154
13/03/2015 29.75p 29.75p 28.87p 28.87p 89594
12/03/2015 33.00p 33.00p 29.75p 29.75p 46300
11/03/2015 33.00p 33.00p 32.00p 33.00p 5665
10/03/2015 33.50p 33.50p 32.10p 33.00p 10000
09/03/2015 33.50p 33.95p 32.10p 33.50p 5707
06/03/2015 32.00p 33.50p 31.50p 33.50p 43985
05/03/2015 32.25p 32.25p 31.50p 32.00p 24303
04/03/2015 29.62p 32.50p 29.62p 32.25p 122351
03/03/2015 29.50p 29.62p 29.12p 29.62p 16800
02/03/2015 31.50p 31.50p 29.03p 29.50p 98434
27/02/2015 33.00p 33.00p 28.50p 31.50p 289306
26/02/2015 34.00p 34.00p 33.25p 33.63p 27902
25/02/2015 34.00p 34.10p 33.55p 34.00p 9000
24/02/2015 34.00p 34.15p 33.55p 34.00p 25490
23/02/2015 33.63p 34.15p 33.55p 34.00p 38088
20/02/2015 36.00p 36.00p 33.10p 33.63p 90593
19/02/2015 36.25p 36.25p 34.00p 36.00p 6600
18/02/2015 36.25p 36.25p 34.00p 36.25p 11307
17/02/2015 34.25p 36.25p 34.00p 36.25p 57854
16/02/2015 36.00p 36.15p 34.00p 34.25p 75901
13/02/2015 47.50p 47.50p 33.20p 36.00p 812938
12/02/2015 46.00p 49.00p 46.00p 48.50p 61277
11/02/2015 46.00p 46.00p 46.00p 46.00p 0
10/02/2015 46.00p 46.65p 45.00p 46.00p 15481
09/02/2015 46.00p 46.77p 46.00p 46.00p 9957
06/02/2015 46.00p 46.53p 46.00p 46.00p 2400
05/02/2015 46.00p 46.10p 45.00p 46.00p 13125
04/02/2015 46.00p 46.13p 45.00p 46.00p 10976
03/02/2015 46.00p 46.00p 45.00p 46.00p 5000
02/02/2015 45.50p 46.00p 45.00p 46.00p 9125
30/01/2015 46.50p 46.50p 44.25p 45.50p 45245
29/01/2015 47.00p 47.00p 45.00p 46.50p 2999
28/01/2015 49.00p 49.00p 45.25p 47.00p 45000
27/01/2015 49.00p 49.00p 47.00p 49.00p 989
26/01/2015 49.00p 49.00p 47.00p 49.00p 1105
23/01/2015 49.00p 49.50p 48.50p 49.00p 6677
22/01/2015 49.00p 49.00p 47.00p 49.00p 10300
21/01/2015 49.00p 49.00p 47.35p 49.00p 300
20/01/2015 45.75p 49.45p 45.75p 49.00p 23314
19/01/2015 48.50p 48.50p 45.36p 45.75p 99542
16/01/2015 52.00p 52.00p 47.00p 49.00p 42148
15/01/2015 53.00p 53.00p 51.00p 52.00p 27680
14/01/2015 54.00p 54.00p 52.30p 53.00p 5000
13/01/2015 51.50p 54.50p 51.50p 54.50p 15090
12/01/2015 51.50p 51.50p 50.48p 51.50p 7000
09/01/2015 56.50p 56.50p 51.50p 51.50p 25712
08/01/2015 57.50p 57.50p 55.50p 56.50p 9862
07/01/2015 55.00p 57.50p 54.25p 57.50p 56823
06/01/2015 54.00p 55.45p 50.00p 55.00p 59147
05/01/2015 54.00p 54.50p 52.00p 54.00p 13916
02/01/2015 49.50p 56.50p 49.00p 54.00p 98325
31/12/2014 49.50p 49.50p 49.50p 49.50p 0
30/12/2014 53.50p 53.50p 49.15p 49.50p 52390
29/12/2014 51.00p 54.00p 49.25p 53.50p 76060
24/12/2014 48.50p 52.00p 48.50p 51.00p 25937
23/12/2014 45.50p 51.00p 45.50p 48.50p 51780
22/12/2014 44.00p 46.22p 43.00p 45.50p 31200
19/12/2014 43.50p 46.50p 43.50p 44.00p 32900
18/12/2014 43.50p 44.40p 43.50p 43.50p 1450
17/12/2014 41.50p 43.50p 41.50p 43.50p 20200
16/12/2014 41.50p 41.50p 41.10p 41.50p 12501
15/12/2014 44.50p 44.50p 41.50p 41.50p 32778
12/12/2014 44.50p 44.75p 44.50p 44.50p 5000
11/12/2014 46.00p 46.35p 44.00p 44.50p 11546
10/12/2014 46.00p 46.40p 45.00p 46.00p 18606
09/12/2014 46.00p 46.40p 45.00p 46.00p 10890
08/12/2014 46.00p 48.50p 46.00p 46.00p 15056
05/12/2014 46.00p 46.00p 45.00p 46.00p 5076
04/12/2014 46.00p 47.00p 45.00p 46.00p 12180
03/12/2014 45.50p 46.00p 45.50p 46.00p 3000
02/12/2014 43.50p 46.00p 43.50p 45.50p 34244
01/12/2014 46.50p 47.19p 43.50p 43.50p 63053
28/11/2014 44.50p 49.45p 44.50p 46.50p 48790
27/11/2014 46.50p 47.00p 43.13p 44.50p 197317
26/11/2014 46.50p 46.50p 46.50p 46.50p 0
25/11/2014 50.00p 50.00p 46.50p 46.50p 46934
24/11/2014 50.00p 51.25p 50.00p 50.00p 5963
21/11/2014 50.00p 51.25p 50.00p 50.00p 6118
20/11/2014 50.00p 51.30p 50.00p 50.00p 3342
19/11/2014 49.50p 52.00p 49.50p 50.00p 11793
18/11/2014 52.50p 55.00p 48.00p 49.50p 146157
17/11/2014 52.50p 52.50p 50.00p 52.50p 7850
14/11/2014 52.50p 54.40p 50.05p 52.50p 1909
13/11/2014 47.00p 54.50p 47.00p 52.50p 52500
12/11/2014 52.50p 52.50p 47.00p 47.00p 48251
11/11/2014 52.50p 52.65p 50.25p 52.50p 22448
10/11/2014 47.50p 53.00p 47.50p 52.50p 30330
07/11/2014 47.50p 51.00p 47.00p 47.50p 26112
06/11/2014 47.50p 48.90p 47.50p 47.50p 4000
05/11/2014 44.50p 47.50p 44.50p 47.50p 30597
04/11/2014 47.00p 47.00p 44.25p 44.50p 88736
03/11/2014 47.00p 47.00p 47.00p 47.00p 0
31/10/2014 47.50p 47.57p 46.00p 47.00p 16348
30/10/2014 48.50p 49.00p 44.11p 47.50p 136807
29/10/2014 52.00p 52.00p 47.00p 50.50p 111763
28/10/2014 53.00p 53.00p 49.40p 52.00p 18124
27/10/2014 55.50p 55.50p 51.00p 53.00p 38314
24/10/2014 56.50p 56.50p 56.00p 56.00p 0
23/10/2014 58.50p 58.50p 55.00p 56.50p 16540
22/10/2014 60.50p 61.75p 57.00p 58.50p 75046
21/10/2014 62.00p 62.54p 58.00p 60.50p 56700
20/10/2014 61.50p 64.00p 60.00p 61.50p 32602

*Close Price adjusted for both dividends and splits