Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/02/2017 27.00p 27.00p 27.00p 27.00p 0
06/02/2017 27.00p 27.50p 26.00p 27.00p 3326
03/02/2017 27.00p 27.00p 27.00p 27.00p 0
02/02/2017 27.00p 27.00p 27.00p 27.00p 0
01/02/2017 27.00p 27.00p 27.00p 27.00p 0
31/01/2017 27.00p 27.00p 27.00p 27.00p 0
30/01/2017 27.00p 27.00p 27.00p 27.00p 0
27/01/2017 27.00p 28.90p 27.00p 27.00p 11048
26/01/2017 27.00p 28.90p 27.00p 27.00p 1709
25/01/2017 27.00p 28.90p 27.00p 27.00p 1716
24/01/2017 27.00p 27.00p 27.00p 27.00p 0
23/01/2017 27.50p 27.50p 25.85p 27.00p 6006
20/01/2017 25.50p 27.00p 25.50p 26.00p 25893
19/01/2017 25.50p 26.99p 24.55p 25.50p 2100
18/01/2017 25.50p 26.99p 25.50p 25.50p 6167
17/01/2017 25.50p 25.50p 25.50p 25.50p 0
16/01/2017 25.50p 25.50p 24.75p 25.50p 5300
13/01/2017 25.50p 25.50p 24.75p 25.50p 3947
12/01/2017 25.50p 25.50p 25.50p 25.50p 0
11/01/2017 25.50p 25.50p 25.50p 25.50p 0
10/01/2017 25.50p 26.90p 24.50p 25.50p 8680
09/01/2017 25.00p 25.90p 25.00p 25.50p 4000
06/01/2017 25.00p 25.99p 25.00p 25.00p 933
05/01/2017 25.00p 25.00p 25.00p 25.00p 0
04/01/2017 25.50p 25.99p 24.40p 25.00p 22173
03/01/2017 25.50p 25.50p 24.50p 25.50p 3500
30/12/2016 25.50p 25.50p 25.50p 25.50p 0
29/12/2016 25.00p 26.40p 25.00p 25.50p 4526
28/12/2016 25.00p 25.00p 25.00p 25.00p 0
23/12/2016 25.00p 25.00p 25.00p 25.00p 0
22/12/2016 25.00p 25.00p 24.50p 25.00p 0
21/12/2016 25.00p 26.40p 25.00p 25.00p 1871
20/12/2016 25.50p 25.50p 24.30p 25.00p 55924
19/12/2016 24.50p 25.50p 25.50p 25.50p 0
16/12/2016 25.50p 25.50p 25.50p 25.50p 0
15/12/2016 25.50p 26.70p 25.50p 25.50p 1000
14/12/2016 25.50p 26.70p 25.50p 25.50p 613
13/12/2016 25.50p 26.70p 25.50p 25.50p 1682
12/12/2016 25.50p 25.50p 24.40p 25.50p 5137
09/12/2016 24.50p 26.70p 24.50p 25.50p 22674
08/12/2016 25.00p 25.65p 23.60p 24.50p 19900
07/12/2016 25.00p 25.00p 24.28p 25.00p 3442
06/12/2016 25.50p 25.80p 24.06p 25.00p 132335
05/12/2016 30.00p 30.00p 24.56p 25.50p 221537
02/12/2016 28.00p 30.00p 28.00p 29.00p 32785
01/12/2016 28.50p 28.50p 26.25p 28.00p 2000
30/11/2016 28.50p 30.50p 28.50p 28.50p 871
29/11/2016 28.50p 28.50p 27.00p 28.50p 8107
28/11/2016 27.00p 28.50p 27.00p 28.50p 23502
25/11/2016 27.50p 28.25p 27.00p 27.00p 21954
24/11/2016 27.50p 27.50p 26.25p 27.50p 10000
23/11/2016 27.50p 28.83p 26.25p 27.50p 7840
22/11/2016 27.50p 28.85p 27.50p 27.50p 4013
21/11/2016 27.50p 27.50p 27.50p 27.50p 0
18/11/2016 27.00p 28.00p 27.00p 27.50p 0
17/11/2016 27.00p 27.00p 27.00p 27.00p 0
16/11/2016 27.00p 28.50p 27.00p 27.00p 4600
15/11/2016 27.00p 27.99p 25.48p 27.00p 30983
14/11/2016 27.50p 28.50p 26.00p 27.00p 72935
11/11/2016 27.50p 27.50p 26.20p 27.50p 7287
10/11/2016 27.50p 28.61p 26.00p 27.50p 31048
09/11/2016 27.00p 28.61p 27.00p 27.50p 15578
08/11/2016 27.50p 27.50p 26.60p 27.50p 2932
07/11/2016 28.00p 28.90p 27.06p 27.50p 18000
04/11/2016 28.00p 28.90p 27.06p 28.00p 8963
03/11/2016 30.00p 30.00p 27.30p 28.00p 33328
02/11/2016 30.00p 30.98p 29.06p 30.00p 20508
01/11/2016 30.00p 30.99p 28.34p 30.00p 78049
31/10/2016 30.00p 31.50p 30.00p 30.00p 21745
28/10/2016 31.00p 31.00p 30.00p 30.00p 11126
27/10/2016 31.50p 32.55p 30.00p 31.00p 19530
26/10/2016 32.00p 33.90p 30.06p 31.50p 65508
25/10/2016 29.50p 33.90p 29.50p 32.00p 83697
24/10/2016 29.50p 31.01p 29.50p 29.50p 3000
21/10/2016 29.00p 30.50p 28.52p 29.50p 13315
20/10/2016 28.50p 29.98p 28.50p 29.00p 6965
19/10/2016 28.50p 29.00p 28.06p 28.50p 18389
18/10/2016 29.00p 29.00p 28.05p 28.50p 26025
17/10/2016 29.00p 30.50p 28.24p 29.00p 22476
14/10/2016 30.00p 30.76p 28.10p 29.00p 52590
13/10/2016 32.00p 32.76p 31.00p 31.00p 8671
12/10/2016 32.00p 32.00p 31.06p 32.00p 781
11/10/2016 32.00p 32.00p 32.00p 32.00p 0
10/10/2016 32.00p 32.00p 32.00p 32.00p 0
07/10/2016 32.00p 32.00p 32.00p 32.00p 0
06/10/2016 31.50p 32.44p 31.50p 32.00p 3054
05/10/2016 29.50p 31.50p 29.50p 31.50p 23458
04/10/2016 29.50p 30.00p 29.50p 29.50p 6633
03/10/2016 29.50p 29.50p 29.50p 29.50p 0
30/09/2016 29.50p 29.50p 29.50p 29.50p 0
29/09/2016 29.50p 29.50p 29.50p 29.50p 0
28/09/2016 29.50p 30.00p 29.10p 29.50p 7900
27/09/2016 29.50p 29.50p 29.50p 29.50p 0
26/09/2016 29.50p 29.50p 29.50p 29.50p 0
23/09/2016 30.00p 30.00p 29.50p 29.50p 0
22/09/2016 30.00p 30.99p 30.00p 30.00p 5681
21/09/2016 29.50p 30.80p 29.50p 30.00p 2065
20/09/2016 31.00p 31.00p 29.50p 29.50p 13928
19/09/2016 31.00p 31.70p 31.00p 31.00p 9293
16/09/2016 31.00p 31.00p 31.00p 31.00p 0
15/09/2016 31.00p 31.00p 31.00p 31.00p 0
14/09/2016 31.00p 31.00p 31.00p 31.00p 0
13/09/2016 32.50p 34.75p 28.75p 31.00p 70985
12/09/2016 32.50p 34.75p 30.25p 32.50p 23000
09/09/2016 32.50p 33.90p 32.50p 32.50p 2932
08/09/2016 32.50p 32.50p 32.50p 32.50p 0
07/09/2016 32.50p 33.90p 32.50p 32.50p 1585
06/09/2016 32.50p 33.90p 32.50p 32.50p 584
05/09/2016 32.50p 32.50p 32.50p 32.50p 0
02/09/2016 32.50p 32.50p 30.06p 32.50p 732
01/09/2016 32.50p 32.50p 30.25p 32.50p 60
31/08/2016 32.50p 34.00p 30.06p 32.50p 6891
30/08/2016 32.50p 32.50p 32.50p 32.50p 0
26/08/2016 32.50p 32.50p 32.50p 32.50p 0
25/08/2016 32.50p 32.50p 32.50p 32.50p 0
24/08/2016 32.00p 32.50p 32.00p 32.50p 0
23/08/2016 32.00p 33.94p 32.00p 32.00p 220
22/08/2016 32.00p 33.94p 30.06p 32.00p 4584
19/08/2016 32.50p 32.50p 31.06p 32.00p 3939
18/08/2016 32.00p 34.00p 32.00p 32.50p 5500
17/08/2016 32.00p 33.94p 31.06p 32.00p 13499
16/08/2016 32.00p 33.94p 30.06p 32.00p 2600
15/08/2016 32.50p 32.50p 30.06p 32.00p 200
12/08/2016 32.00p 32.50p 30.06p 32.50p 700
11/08/2016 31.50p 33.25p 30.01p 32.00p 15318
10/08/2016 29.50p 30.90p 29.50p 30.50p 15000
09/08/2016 29.50p 30.00p 29.50p 29.50p 6168
08/08/2016 30.00p 30.00p 29.00p 29.50p 13344
05/08/2016 30.00p 30.00p 29.00p 30.00p 3288
04/08/2016 30.00p 30.70p 30.00p 30.00p 5000
03/08/2016 30.00p 30.00p 29.00p 30.00p 8146
02/08/2016 30.00p 30.00p 30.00p 30.00p 0
01/08/2016 30.00p 30.70p 29.00p 30.00p 5700
29/07/2016 30.00p 30.70p 30.00p 30.00p 781
28/07/2016 30.00p 30.70p 30.00p 30.00p 7000
27/07/2016 30.00p 30.45p 30.00p 30.00p 3288
26/07/2016 30.00p 30.00p 30.00p 30.00p 0
25/07/2016 30.00p 30.45p 29.00p 30.00p 14215
22/07/2016 30.00p 30.00p 29.00p 30.00p 3125
21/07/2016 30.00p 31.00p 30.00p 30.00p 0
20/07/2016 30.00p 30.00p 30.00p 30.00p 0
19/07/2016 29.00p 30.00p 28.00p 30.00p 22357
18/07/2016 29.00p 29.00p 28.00p 29.00p 2155
15/07/2016 29.00p 29.60p 29.00p 29.00p 1663
14/07/2016 29.00p 29.00p 29.00p 29.00p 0
13/07/2016 29.00p 29.00p 29.00p 29.00p 0
12/07/2016 29.00p 29.00p 29.00p 29.00p 0
11/07/2016 29.00p 29.00p 29.00p 29.00p 0
08/07/2016 29.00p 29.00p 28.00p 29.00p 399
07/07/2016 29.00p 30.50p 29.00p 29.00p 0
06/07/2016 29.00p 29.00p 29.00p 29.00p 0
05/07/2016 30.50p 30.50p 28.62p 29.00p 12500
04/07/2016 31.50p 31.50p 29.03p 30.50p 22702
01/07/2016 31.50p 31.50p 31.00p 31.50p 3161
30/06/2016 30.50p 31.80p 30.50p 31.50p 89306
29/06/2016 31.50p 31.50p 30.00p 30.50p 8226
28/06/2016 30.25p 32.00p 30.25p 31.50p 79022
27/06/2016 30.25p 30.25p 30.25p 30.25p 0
24/06/2016 29.50p 30.25p 28.00p 30.25p 8488
23/06/2016 30.50p 30.50p 29.50p 30.50p 10000
22/06/2016 30.50p 30.50p 30.50p 30.50p 0
21/06/2016 30.50p 30.50p 30.50p 30.50p 0
20/06/2016 30.50p 30.80p 30.50p 30.50p 1582
17/06/2016 29.50p 30.50p 29.50p 30.50p 47833
16/06/2016 29.50p 29.50p 29.50p 29.50p 0
15/06/2016 29.50p 29.50p 29.50p 29.50p 0
14/06/2016 29.50p 29.50p 29.10p 29.50p 2400
13/06/2016 29.50p 29.50p 29.50p 29.50p 0
10/06/2016 29.50p 29.50p 29.50p 29.50p 0
09/06/2016 29.50p 29.50p 29.00p 29.50p 0
08/06/2016 30.00p 30.00p 29.00p 29.50p 3100
07/06/2016 30.00p 30.00p 30.00p 30.00p 0
06/06/2016 30.00p 30.00p 29.00p 30.00p 2542
03/06/2016 29.00p 30.00p 29.00p 30.00p 2000
02/06/2016 29.00p 29.00p 29.00p 29.00p 0
01/06/2016 28.50p 29.00p 28.50p 29.00p 3405
31/05/2016 28.50p 29.00p 28.22p 28.50p 15396
27/05/2016 28.50p 29.00p 28.50p 28.50p 2682
26/05/2016 31.00p 31.00p 28.00p 28.50p 26106
25/05/2016 31.00p 31.00p 30.85p 31.00p 1402
24/05/2016 31.00p 31.00p 31.00p 31.00p 0
23/05/2016 31.00p 31.00p 31.00p 31.00p 0
20/05/2016 31.00p 31.00p 29.00p 31.00p 4133
19/05/2016 31.00p 31.00p 31.00p 31.00p 0
18/05/2016 31.00p 31.00p 29.00p 31.00p 1500
17/05/2016 31.00p 31.00p 29.00p 31.00p 2930
16/05/2016 31.00p 31.00p 31.00p 31.00p 0
13/05/2016 29.50p 31.00p 30.00p 31.00p 0
12/05/2016 30.00p 30.00p 30.00p 30.00p 0
11/05/2016 29.50p 30.00p 29.50p 30.00p 8386
10/05/2016 29.50p 29.50p 29.00p 29.50p 5000
09/05/2016 29.50p 31.50p 29.50p 29.50p 0
06/05/2016 29.50p 29.50p 29.50p 29.50p 0
05/05/2016 29.50p 29.50p 29.50p 29.50p 0
04/05/2016 29.50p 29.50p 29.50p 29.50p 0
03/05/2016 29.50p 29.50p 29.03p 29.50p 8317
29/04/2016 29.50p 29.50p 29.50p 29.50p 0
28/04/2016 29.50p 29.50p 29.03p 29.50p 8852
27/04/2016 29.50p 29.50p 29.03p 29.50p 9432
26/04/2016 29.50p 30.00p 29.50p 29.50p 20000

*Close Price adjusted for both dividends and splits