Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
12/03/2024 75.00p 88.34p 73.00p 85.00p 61752
11/03/2024 75.00p 79.90p 75.00p 75.00p 6151
08/03/2024 82.50p 89.50p 72.00p 75.00p 146329
07/03/2024 85.00p 85.00p 77.55p 82.50p 67000
06/03/2024 85.00p 94.90p 85.00p 85.00p 1777
05/03/2024 87.50p 94.90p 85.00p 85.00p 1000
04/03/2024 85.00p 85.00p 82.00p 85.00p 1250
01/03/2024 85.00p 85.00p 85.00p 85.00p 0
29/02/2024 85.00p 85.00p 85.00p 85.00p 0
28/02/2024 85.00p 85.00p 85.00p 85.00p 0
27/02/2024 85.00p 85.00p 85.00p 85.00p 0
26/02/2024 85.00p 85.00p 85.00p 85.00p 0
23/02/2024 87.50p 94.90p 83.00p 85.00p 2653
22/02/2024 92.50p 92.50p 85.18p 90.00p 25000
21/02/2024 92.50p 92.50p 90.00p 92.50p 0
20/02/2024 92.50p 92.50p 90.00p 92.50p 0
19/02/2024 92.50p 93.00p 90.00p 92.50p 5580
16/02/2024 92.50p 92.50p 90.00p 92.50p 0
15/02/2024 95.00p 99.50p 90.00p 92.50p 14746
14/02/2024 95.00p 95.00p 93.00p 95.00p 1901
13/02/2024 95.00p 104.80p 91.10p 95.00p 823
12/02/2024 95.00p 95.00p 93.00p 95.00p 0
09/02/2024 92.50p 100.00p 92.50p 95.00p 4000
08/02/2024 92.50p 95.00p 92.50p 92.50p 0
07/02/2024 92.50p 99.85p 92.50p 92.50p 1796
06/02/2024 92.50p 96.50p 92.50p 92.50p 9011
05/02/2024 95.00p 104.80p 86.00p 92.50p 6530
02/02/2024 95.00p 95.00p 90.00p 95.00p 9000
01/02/2024 95.00p 95.00p 93.00p 95.00p 2044
31/01/2024 95.00p 104.80p 93.00p 95.00p 2936
30/01/2024 95.00p 104.80p 95.00p 95.00p 145
29/01/2024 95.00p 104.80p 93.00p 95.00p 48
26/01/2024 95.00p 104.80p 93.00p 95.00p 846
25/01/2024 95.00p 104.80p 95.00p 95.00p 1
24/01/2024 95.00p 104.80p 93.00p 95.00p 1309
23/01/2024 95.00p 104.80p 95.00p 95.00p 60
22/01/2024 95.00p 104.80p 93.00p 95.00p 5444
19/01/2024 95.00p 104.80p 95.00p 95.00p 1552
18/01/2024 95.00p 104.80p 85.00p 95.00p 775
17/01/2024 95.00p 104.80p 95.00p 95.00p 1713
16/01/2024 95.00p 104.80p 95.00p 95.00p 1
15/01/2024 95.00p 95.00p 92.50p 95.00p 6124
12/01/2024 95.00p 104.42p 95.00p 95.00p 13518
11/01/2024 95.00p 101.90p 95.00p 95.00p 377
10/01/2024 95.00p 101.90p 88.50p 95.00p 351
09/01/2024 95.00p 101.90p 95.00p 95.00p 39
08/01/2024 95.00p 100.20p 95.00p 95.00p 623
05/01/2024 95.00p 100.20p 95.00p 95.00p 1487
04/01/2024 95.00p 100.20p 85.60p 95.00p 911
03/01/2024 100.00p 110.00p 85.20p 95.00p 57638
02/01/2024 95.00p 110.00p 95.00p 100.00p 8502
29/12/2023 95.00p 104.45p 87.55p 95.00p 4899
28/12/2023 97.50p 97.50p 87.40p 95.00p 9745
27/12/2023 97.50p 97.50p 96.15p 97.50p 302
22/12/2023 97.50p 97.50p 95.00p 97.50p 0
21/12/2023 105.00p 107.00p 95.00p 97.50p 13922
20/12/2023 107.50p 119.40p 100.15p 107.50p 31990
19/12/2023 102.50p 114.90p 102.50p 107.50p 30974
18/12/2023 100.00p 103.45p 100.00p 102.50p 5039
15/12/2023 90.00p 103.45p 90.00p 100.00p 57526
14/12/2023 90.00p 93.45p 90.00p 90.00p 1757
13/12/2023 91.50p 91.50p 88.07p 90.00p 4785
12/12/2023 91.50p 94.93p 88.25p 91.50p 5274
11/12/2023 90.00p 94.93p 90.00p 91.50p 2245
08/12/2023 90.00p 92.75p 85.75p 90.00p 6153
07/12/2023 90.00p 92.75p 90.00p 90.00p 1700
06/12/2023 90.00p 92.00p 86.00p 90.00p 14000
05/12/2023 90.00p 92.75p 85.10p 90.00p 607
04/12/2023 85.00p 92.75p 85.00p 90.00p 19064
01/12/2023 79.50p 85.00p 78.50p 85.00p 13694

*Close Price adjusted for both dividends and splits