Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/10/2014 62.00p 66.00p 60.50p 61.50p 121912
16/10/2014 61.00p 65.50p 53.90p 62.00p 153844
15/10/2014 61.00p 62.50p 57.33p 57.50p 12476
14/10/2014 59.00p 62.60p 58.00p 61.00p 41373
13/10/2014 58.00p 62.45p 58.00p 59.00p 67748
10/10/2014 62.00p 62.00p 54.00p 57.50p 50725
09/10/2014 58.50p 64.00p 58.50p 62.00p 25760
08/10/2014 59.00p 60.00p 57.00p 58.50p 14402
07/10/2014 62.00p 63.00p 59.00p 59.00p 22141
06/10/2014 55.25p 63.50p 55.25p 62.00p 106648
03/10/2014 55.75p 55.75p 54.50p 55.25p 1695
02/10/2014 57.50p 57.50p 53.75p 55.75p 58145
01/10/2014 58.50p 58.50p 56.00p 57.50p 11201
30/09/2014 58.50p 58.50p 58.50p 58.50p 0
29/09/2014 59.50p 59.50p 57.00p 58.50p 10598
26/09/2014 59.50p 59.50p 57.00p 59.50p 5199
25/09/2014 59.50p 59.50p 57.00p 59.50p 11872
24/09/2014 59.50p 59.50p 59.50p 59.50p 0
23/09/2014 58.50p 59.50p 58.50p 59.50p 3000
22/09/2014 61.50p 61.50p 57.00p 58.50p 68492
19/09/2014 60.00p 61.50p 60.00p 61.50p 471
18/09/2014 58.00p 61.00p 58.00p 60.00p 53620
17/09/2014 58.00p 58.00p 58.00p 58.00p 0
16/09/2014 58.00p 58.00p 58.00p 58.00p 0
15/09/2014 58.00p 58.00p 58.00p 58.00p 0
12/09/2014 58.50p 60.43p 55.00p 58.00p 25616
11/09/2014 54.00p 60.00p 54.00p 58.50p 103851
10/09/2014 54.50p 54.65p 53.23p 54.00p 16126
09/09/2014 56.00p 56.00p 54.00p 54.50p 19000
08/09/2014 57.00p 57.00p 54.00p 56.00p 22401
05/09/2014 57.00p 57.00p 54.00p 57.00p 12492
04/09/2014 56.00p 57.00p 56.00p 57.00p 0
03/09/2014 56.00p 56.90p 56.00p 56.00p 400
02/09/2014 56.00p 56.00p 56.00p 56.00p 0
01/09/2014 54.00p 57.01p 54.00p 56.00p 40660
29/08/2014 55.00p 55.00p 53.00p 54.00p 15962
28/08/2014 55.50p 55.50p 54.35p 55.00p 5000
27/08/2014 56.00p 56.00p 55.00p 55.50p 12979
26/08/2014 58.00p 58.32p 55.00p 56.00p 33480
22/08/2014 58.00p 59.50p 58.00p 58.00p 1000
21/08/2014 58.50p 58.90p 57.00p 58.00p 193
20/08/2014 58.50p 58.50p 58.50p 58.50p 0
19/08/2014 59.00p 59.00p 58.50p 58.50p 0
18/08/2014 59.50p 59.50p 59.00p 59.00p 0
15/08/2014 60.50p 60.50p 59.00p 59.50p 8941
14/08/2014 55.00p 60.50p 55.00p 60.50p 39180
13/08/2014 53.50p 55.80p 53.50p 55.00p 17965
12/08/2014 53.50p 53.50p 53.50p 53.50p 0
11/08/2014 52.50p 54.00p 52.50p 53.50p 36000
08/08/2014 51.50p 52.00p 51.00p 51.50p 3913
07/08/2014 55.00p 55.00p 51.00p 52.00p 13550
06/08/2014 55.00p 57.00p 54.50p 55.00p 0
05/08/2014 56.00p 57.00p 54.50p 55.00p 44314
04/08/2014 57.50p 57.50p 56.00p 56.00p 17996
01/08/2014 58.00p 58.00p 56.00p 57.50p 9500
31/07/2014 58.00p 58.00p 56.00p 58.00p 4424
30/07/2014 58.00p 58.00p 56.00p 58.00p 10700
29/07/2014 56.50p 58.00p 56.05p 58.00p 30000
28/07/2014 56.50p 56.50p 54.00p 56.50p 33638
25/07/2014 55.00p 55.00p 52.20p 54.00p 63233
24/07/2014 59.50p 59.50p 53.00p 55.00p 138900
23/07/2014 63.00p 63.00p 58.00p 59.50p 38553
22/07/2014 63.00p 63.00p 62.00p 63.00p 77
21/07/2014 63.00p 63.00p 62.40p 63.00p 3205
18/07/2014 63.00p 63.00p 61.00p 63.00p 0
17/07/2014 63.00p 63.00p 61.00p 63.00p 0
16/07/2014 63.00p 63.00p 61.00p 63.00p 2624
15/07/2014 62.50p 63.00p 61.00p 63.00p 11249
14/07/2014 63.00p 63.00p 61.67p 62.50p 6500
11/07/2014 61.50p 63.16p 61.50p 63.00p 13218
10/07/2014 65.50p 66.55p 57.50p 61.50p 118355
09/07/2014 66.50p 66.55p 63.00p 65.50p 3700
08/07/2014 68.00p 68.00p 65.00p 66.50p 6808
07/07/2014 66.50p 68.00p 65.00p 68.00p 14895
04/07/2014 67.50p 67.55p 66.00p 66.50p 11047
03/07/2014 70.00p 70.00p 66.00p 67.50p 10891
02/07/2014 75.00p 75.00p 68.30p 70.00p 32565
01/07/2014 74.50p 75.80p 73.00p 75.00p 47842
30/06/2014 74.00p 75.67p 72.35p 74.50p 27161
27/06/2014 73.00p 75.56p 70.00p 74.00p 31611
26/06/2014 73.00p 73.00p 71.00p 73.00p 39259
25/06/2014 68.50p 74.85p 68.50p 73.00p 86873
24/06/2014 67.50p 67.50p 65.00p 67.50p 7927
23/06/2014 67.50p 67.90p 67.50p 67.50p 10994
20/06/2014 67.50p 69.79p 62.00p 67.50p 34383
19/06/2014 67.50p 67.50p 67.18p 67.50p 6426
18/06/2014 67.50p 67.50p 65.00p 67.50p 34367
17/06/2014 65.00p 68.20p 64.00p 67.50p 65762
16/06/2014 67.00p 67.00p 64.00p 65.00p 21998
13/06/2014 67.00p 67.00p 64.00p 67.00p 19118
12/06/2014 67.50p 67.50p 65.00p 67.00p 10831
11/06/2014 67.50p 70.00p 65.00p 67.50p 0
10/06/2014 68.00p 70.00p 65.00p 67.50p 64112
09/06/2014 67.00p 67.30p 66.00p 67.00p 16367
06/06/2014 67.00p 68.00p 66.03p 67.00p 8050
05/06/2014 69.50p 70.56p 66.23p 67.00p 37715
04/06/2014 66.50p 71.35p 66.50p 69.50p 30721
03/06/2014 71.00p 71.00p 65.50p 66.50p 37604
02/06/2014 68.50p 73.97p 67.00p 71.00p 83202
30/05/2014 66.50p 70.00p 66.50p 68.50p 27306
29/05/2014 67.00p 67.06p 64.84p 66.50p 64706
28/05/2014 70.00p 70.00p 67.00p 67.00p 23586
27/05/2014 70.00p 70.00p 69.00p 70.00p 1438
23/05/2014 70.00p 70.11p 69.00p 70.00p 9572
22/05/2014 66.50p 70.00p 66.50p 70.00p 47404
21/05/2014 68.50p 68.50p 65.00p 66.50p 61723
20/05/2014 69.50p 70.56p 67.42p 68.50p 26928
19/05/2014 69.00p 73.08p 69.00p 70.50p 53036
16/05/2014 74.75p 74.75p 65.00p 69.00p 136163
15/05/2014 74.50p 74.75p 72.60p 74.75p 21779
14/05/2014 65.00p 75.00p 65.00p 74.50p 140280
13/05/2014 76.50p 77.00p 70.00p 71.25p 209547
12/05/2014 79.00p 81.00p 76.00p 79.50p 156128
09/05/2014 84.50p 84.50p 77.89p 80.50p 92615
08/05/2014 88.00p 88.65p 84.50p 84.50p 47650
07/05/2014 87.00p 91.54p 85.00p 88.00p 61767
06/05/2014 88.50p 89.00p 85.00p 87.00p 23899
02/05/2014 80.50p 90.44p 80.50p 88.50p 176512
01/05/2014 78.00p 86.75p 78.00p 80.50p 53255
30/04/2014 75.50p 79.50p 74.00p 78.00p 32105
29/04/2014 76.00p 77.00p 74.60p 75.50p 25857
28/04/2014 74.00p 78.00p 74.00p 76.00p 18675
25/04/2014 71.75p 76.00p 71.75p 74.00p 17820
24/04/2014 74.00p 75.14p 71.75p 71.75p 23289
23/04/2014 75.50p 76.00p 74.00p 74.00p 30709
22/04/2014 79.00p 81.90p 75.00p 75.50p 60750
17/04/2014 68.00p 82.85p 67.00p 79.00p 176412
16/04/2014 65.50p 68.90p 65.50p 68.00p 35587
15/04/2014 68.00p 70.00p 62.10p 65.50p 148311
14/04/2014 70.00p 73.50p 68.00p 68.00p 0
11/04/2014 73.00p 73.50p 70.00p 70.00p 40594
10/04/2014 67.50p 73.50p 66.65p 73.00p 72101
09/04/2014 64.00p 70.00p 64.00p 67.50p 28126
08/04/2014 69.00p 71.89p 62.00p 64.00p 109560
07/04/2014 64.50p 73.90p 56.50p 69.00p 275679
04/04/2014 55.00p 57.00p 55.00p 56.50p 16735
03/04/2014 55.50p 56.50p 54.00p 55.00p 1220
02/04/2014 57.50p 57.60p 54.00p 55.50p 32443
01/04/2014 57.00p 58.37p 56.00p 57.50p 12317
31/03/2014 57.00p 59.50p 56.00p 57.00p 0
28/03/2014 57.50p 59.50p 56.00p 59.50p 400
27/03/2014 57.50p 57.50p 56.00p 57.50p 4000
26/03/2014 57.00p 58.67p 57.00p 57.50p 6000
25/03/2014 56.50p 57.50p 56.00p 57.00p 0
24/03/2014 56.75p 56.75p 56.00p 56.50p 2829
21/03/2014 57.00p 57.54p 56.00p 56.75p 5234
20/03/2014 58.00p 58.75p 57.00p 57.00p 30832
19/03/2014 56.00p 60.85p 55.80p 58.00p 192700
18/03/2014 54.50p 57.50p 54.30p 56.00p 0
17/03/2014 57.25p 57.50p 54.30p 57.50p 39638
14/03/2014 61.50p 61.50p 54.50p 57.25p 135149
13/03/2014 62.00p 62.00p 61.00p 61.50p 24000
12/03/2014 61.25p 62.00p 61.25p 62.00p 6605
11/03/2014 61.25p 61.25p 61.00p 61.25p 4404
10/03/2014 63.50p 63.50p 61.00p 61.25p 16890
07/03/2014 64.50p 64.50p 63.00p 63.50p 20000
06/03/2014 64.50p 66.00p 64.24p 64.50p 7839
05/03/2014 65.00p 65.00p 64.24p 64.50p 9086
04/03/2014 61.00p 65.00p 61.00p 65.00p 54221
03/03/2014 63.50p 64.00p 61.00p 61.00p 23220
28/02/2014 64.00p 64.00p 63.46p 64.00p 1369
27/02/2014 64.00p 64.70p 63.00p 64.00p 6238
26/02/2014 64.50p 64.90p 63.00p 64.00p 22993
25/02/2014 63.00p 66.00p 60.30p 64.50p 108999
24/02/2014 63.50p 63.50p 62.30p 63.00p 2500
21/02/2014 66.50p 66.50p 62.48p 63.50p 24914
20/02/2014 65.50p 70.00p 65.50p 66.50p 84897
19/02/2014 65.50p 67.00p 65.10p 65.50p 10859
18/02/2014 57.50p 68.00p 56.00p 65.50p 253916
17/02/2014 57.00p 57.00p 55.26p 56.00p 29215
14/02/2014 57.00p 57.00p 55.20p 57.00p 5620
13/02/2014 58.00p 58.00p 56.90p 57.00p 40458
12/02/2014 58.00p 58.00p 57.00p 58.00p 12000
11/02/2014 62.00p 63.25p 55.16p 58.00p 142304
10/02/2014 63.25p 63.50p 61.50p 63.25p 8933
07/02/2014 63.25p 63.80p 61.50p 63.25p 115107
06/02/2014 69.50p 69.90p 59.00p 63.25p 302577
05/02/2014 71.00p 76.80p 63.50p 69.50p 359236
04/02/2014 64.00p 66.00p 62.00p 63.50p 55093
03/02/2014 60.25p 68.98p 60.25p 65.75p 172420
31/01/2014 58.50p 62.70p 58.50p 60.25p 71607
30/01/2014 54.00p 58.50p 53.25p 58.50p 103601
29/01/2014 53.50p 55.64p 52.50p 54.00p 46824
28/01/2014 51.50p 54.80p 51.50p 53.50p 64920
27/01/2014 50.00p 54.00p 50.00p 51.50p 113744
24/01/2014 52.00p 52.00p 48.06p 50.00p 48048
23/01/2014 52.50p 52.75p 52.00p 52.00p 7034
22/01/2014 53.00p 53.60p 52.00p 52.50p 7136
21/01/2014 57.00p 57.90p 53.00p 53.00p 88719
20/01/2014 51.00p 57.00p 50.50p 57.00p 153109
17/01/2014 47.50p 52.00p 46.00p 51.00p 57575
16/01/2014 48.00p 49.00p 46.00p 47.50p 29824
15/01/2014 44.50p 49.00p 44.50p 48.00p 126845
14/01/2014 45.50p 45.50p 43.25p 44.50p 24369
13/01/2014 42.50p 47.37p 42.50p 45.50p 121121
10/01/2014 37.00p 43.90p 37.00p 42.50p 210931
09/01/2014 37.00p 38.00p 35.09p 37.00p 15144
08/01/2014 37.00p 37.00p 35.35p 37.00p 5122
07/01/2014 37.00p 37.60p 37.00p 37.00p 3671
06/01/2014 36.50p 37.56p 35.20p 37.00p 23006

*Close Price adjusted for both dividends and splits