Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/12/2015 33.50p 33.50p 31.00p 31.50p 37810
08/12/2015 33.50p 34.50p 32.55p 33.50p 10244
07/12/2015 34.00p 34.50p 32.50p 33.50p 20000
04/12/2015 34.00p 34.50p 34.00p 34.00p 0
03/12/2015 34.00p 34.00p 34.00p 34.00p 0
02/12/2015 33.00p 35.20p 32.50p 34.00p 54475
01/12/2015 33.00p 34.00p 32.50p 33.00p 46780
30/11/2015 32.00p 33.00p 32.00p 33.00p 27524
27/11/2015 33.50p 33.50p 31.45p 32.00p 5356
26/11/2015 33.50p 33.50p 33.50p 33.50p 0
25/11/2015 33.75p 33.75p 31.00p 33.50p 42911
24/11/2015 33.75p 33.75p 33.10p 33.75p 2007
23/11/2015 33.75p 34.05p 33.10p 33.75p 3451
20/11/2015 34.25p 34.25p 32.75p 33.75p 15749
19/11/2015 34.50p 34.50p 33.10p 34.25p 12500
18/11/2015 34.50p 35.50p 34.00p 34.50p 0
17/11/2015 34.00p 34.90p 34.00p 34.50p 12575
16/11/2015 36.50p 36.95p 33.50p 34.00p 18483
13/11/2015 33.00p 36.75p 33.00p 36.50p 31045
12/11/2015 33.00p 34.50p 33.00p 33.00p 0
11/11/2015 33.00p 33.15p 33.00p 33.00p 9788
10/11/2015 33.00p 34.50p 33.00p 33.00p 7326
09/11/2015 36.00p 36.00p 33.00p 33.00p 87845
06/11/2015 36.50p 36.50p 36.00p 36.00p 0
05/11/2015 37.50p 37.75p 35.25p 36.50p 28482
04/11/2015 39.00p 40.10p 37.50p 39.50p 70172
03/11/2015 39.00p 40.00p 37.50p 39.00p 47800
02/11/2015 36.75p 39.65p 36.75p 39.00p 129525
30/10/2015 36.75p 37.50p 36.75p 36.75p 19946
29/10/2015 36.75p 38.50p 36.50p 36.75p 27089
28/10/2015 37.50p 37.85p 36.25p 36.75p 191850
27/10/2015 37.50p 37.50p 37.35p 37.50p 5000
26/10/2015 38.25p 38.25p 37.00p 37.50p 133776
23/10/2015 38.75p 38.75p 38.00p 38.25p 31627
22/10/2015 39.00p 44.80p 38.00p 38.75p 334031
21/10/2015 39.50p 39.68p 37.25p 38.50p 9792
20/10/2015 41.00p 41.00p 38.00p 39.50p 17495
19/10/2015 41.00p 41.00p 39.50p 41.00p 4905
16/10/2015 41.00p 41.68p 39.50p 41.00p 6007
15/10/2015 41.00p 42.00p 39.50p 41.00p 27984
14/10/2015 41.00p 42.00p 39.72p 41.00p 36866
13/10/2015 42.00p 43.00p 39.50p 41.00p 100597
12/10/2015 39.50p 45.00p 36.50p 42.00p 227902
09/10/2015 40.50p 40.90p 39.05p 39.50p 22310
08/10/2015 41.00p 41.00p 39.00p 40.50p 28983
07/10/2015 42.00p 42.50p 40.00p 41.00p 28893
06/10/2015 43.00p 43.90p 41.15p 42.00p 36649
05/10/2015 39.50p 43.00p 39.00p 42.50p 48182
02/10/2015 39.00p 40.25p 38.25p 39.50p 26953
01/10/2015 35.50p 40.00p 35.50p 39.00p 84479
30/09/2015 35.50p 36.50p 35.50p 35.50p 0
29/09/2015 38.00p 38.00p 35.05p 35.50p 43981
28/09/2015 38.50p 39.33p 37.35p 38.00p 9369
25/09/2015 34.00p 39.50p 34.00p 38.50p 104777
24/09/2015 32.00p 38.20p 32.00p 34.00p 114511
23/09/2015 32.00p 32.00p 31.50p 32.00p 0
22/09/2015 32.00p 32.94p 30.10p 32.00p 6000
21/09/2015 32.00p 33.20p 32.00p 32.00p 6400
18/09/2015 32.00p 32.00p 32.00p 32.00p 0
17/09/2015 32.00p 32.00p 30.05p 32.00p 20000
16/09/2015 32.00p 32.00p 30.10p 32.00p 3000
15/09/2015 32.00p 32.05p 32.00p 32.00p 5000
14/09/2015 32.00p 32.00p 32.00p 32.00p 0
11/09/2015 32.00p 32.05p 32.00p 32.00p 5500
10/09/2015 32.00p 32.00p 32.00p 32.00p 0
09/09/2015 33.00p 33.00p 30.00p 32.00p 1000
08/09/2015 33.00p 33.00p 31.00p 33.00p 6835
07/09/2015 33.00p 33.00p 31.00p 33.00p 31238
04/09/2015 33.00p 33.00p 33.00p 33.00p 0
03/09/2015 33.00p 34.90p 33.00p 33.00p 14290
02/09/2015 33.00p 33.00p 33.00p 33.00p 0
01/09/2015 33.00p 35.00p 33.00p 33.00p 8500
28/08/2015 33.00p 33.00p 33.00p 33.00p 0
27/08/2015 33.00p 35.00p 33.00p 33.00p 5000
26/08/2015 33.00p 33.00p 33.00p 33.00p 0
25/08/2015 33.00p 34.50p 31.50p 33.00p 6378
24/08/2015 33.00p 34.00p 31.60p 33.00p 11300
21/08/2015 31.50p 34.00p 31.50p 33.00p 22701
20/08/2015 33.00p 33.00p 31.50p 31.50p 17785
19/08/2015 34.00p 34.00p 31.50p 33.00p 28000
18/08/2015 34.00p 34.00p 34.00p 34.00p 0
17/08/2015 34.00p 34.00p 32.50p 34.00p 442
14/08/2015 34.00p 34.00p 32.55p 34.00p 9069
13/08/2015 34.00p 35.00p 32.55p 34.00p 9650
12/08/2015 34.00p 34.00p 34.00p 34.00p 0
11/08/2015 34.00p 35.50p 34.00p 34.00p 13397
10/08/2015 34.50p 34.50p 32.25p 34.00p 7000
07/08/2015 34.50p 34.50p 34.50p 34.50p 0
06/08/2015 34.50p 34.50p 32.28p 34.50p 1395
05/08/2015 34.50p 34.50p 32.40p 34.50p 5000
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

*Close Price adjusted for both dividends and splits