Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/11/2023 75.00p 84.00p 75.00p 79.50p 81554
29/11/2023 75.00p 75.00p 75.00p 75.00p 0
28/11/2023 75.00p 75.00p 75.00p 75.00p 0
27/11/2023 75.00p 75.00p 75.00p 75.00p 0
24/11/2023 75.00p 75.00p 71.88p 75.00p 13518
23/11/2023 75.00p 78.45p 75.00p 75.00p 14594
22/11/2023 75.00p 75.00p 75.00p 75.00p 3500
21/11/2023 75.00p 75.00p 72.00p 75.00p 6940
20/11/2023 73.50p 76.87p 70.07p 75.00p 66583
17/11/2023 75.00p 76.15p 73.50p 73.50p 5573
16/11/2023 76.00p 78.00p 74.00p 75.00p 11274
15/11/2023 76.00p 78.25p 74.50p 76.00p 17966
14/11/2023 77.00p 79.75p 74.00p 76.00p 22786
13/11/2023 70.00p 74.90p 68.20p 70.00p 2243
10/11/2023 70.00p 70.00p 70.00p 70.00p 0
09/11/2023 71.00p 72.33p 69.00p 70.00p 0
08/11/2023 70.00p 75.00p 70.00p 71.00p 9797
07/11/2023 70.00p 70.00p 70.00p 70.00p 0
06/11/2023 70.00p 70.00p 70.00p 70.00p 0
03/11/2023 72.50p 72.50p 70.00p 70.00p 23500
02/11/2023 72.50p 74.00p 71.50p 72.50p 4588
01/11/2023 72.50p 75.00p 71.50p 72.50p 2592
31/10/2023 72.50p 72.50p 71.67p 72.50p 0
30/10/2023 72.50p 72.50p 71.67p 72.50p 0
27/10/2023 72.50p 72.50p 71.67p 72.50p 0
26/10/2023 72.50p 72.50p 71.67p 72.50p 0
25/10/2023 72.50p 72.50p 71.67p 72.50p 0
24/10/2023 72.50p 72.50p 70.00p 72.50p 2500
23/10/2023 77.50p 77.50p 66.10p 72.50p 52144
20/10/2023 77.50p 77.50p 76.67p 77.50p 0
19/10/2023 80.00p 80.00p 75.00p 80.00p 6687
18/10/2023 81.50p 81.50p 78.00p 80.00p 5936
17/10/2023 81.50p 84.00p 81.50p 81.50p 52
16/10/2023 83.00p 87.90p 78.00p 81.50p 19178
13/10/2023 81.50p 84.93p 81.00p 83.00p 1900
12/10/2023 78.50p 84.90p 75.07p 81.50p 17500
11/10/2023 78.50p 80.00p 78.50p 78.50p 1250
10/10/2023 78.50p 78.50p 76.05p 78.50p 1000
09/10/2023 81.00p 81.00p 75.10p 78.50p 12137
06/10/2023 81.00p 84.92p 77.08p 81.00p 1658
05/10/2023 81.00p 82.33p 81.00p 81.00p 0
04/10/2023 80.00p 82.33p 80.00p 81.00p 0
03/10/2023 81.00p 81.00p 79.00p 80.00p 2000
02/10/2023 81.00p 82.33p 81.00p 81.00p 0
29/09/2023 85.00p 90.00p 80.00p 81.00p 28198
28/09/2023 85.00p 90.00p 85.00p 85.00p 358
27/09/2023 85.00p 90.00p 80.50p 85.00p 6186
26/09/2023 79.00p 90.00p 79.00p 85.00p 18105
25/09/2023 79.00p 82.92p 79.00p 79.00p 3089
22/09/2023 79.00p 80.33p 79.00p 79.00p 0
21/09/2023 79.00p 80.33p 79.00p 79.00p 0
20/09/2023 79.00p 80.33p 79.00p 79.00p 0
19/09/2023 76.50p 82.92p 76.50p 79.00p 19718
18/09/2023 76.50p 76.50p 75.33p 76.50p 0
15/09/2023 76.50p 76.50p 73.66p 76.50p 21
14/09/2023 76.50p 76.50p 75.33p 76.50p 0
13/09/2023 76.50p 76.50p 75.33p 76.50p 0
12/09/2023 76.50p 76.50p 75.33p 76.50p 0
11/09/2023 76.50p 76.50p 75.33p 76.50p 0
08/09/2023 76.50p 76.50p 73.66p 76.50p 601
07/09/2023 76.50p 76.50p 75.33p 76.50p 0
06/09/2023 76.50p 76.50p 75.33p 76.50p 0
05/09/2023 76.50p 76.50p 75.33p 76.50p 0
04/09/2023 76.50p 76.50p 75.33p 76.50p 0
01/09/2023 76.50p 76.50p 75.33p 76.50p 0
31/08/2023 76.50p 76.50p 75.33p 76.50p 0
30/08/2023 76.50p 76.50p 75.33p 76.50p 0
29/08/2023 76.50p 76.50p 75.30p 76.50p 5024
25/08/2023 76.50p 76.50p 75.33p 76.50p 0
24/08/2023 77.50p 77.50p 75.33p 76.50p 0
23/08/2023 77.50p 77.50p 77.00p 77.50p 30000
22/08/2023 77.50p 77.50p 75.50p 77.50p 105
21/08/2023 80.00p 80.00p 75.00p 77.50p 755
18/08/2023 80.00p 85.00p 75.50p 80.00p 1205
17/08/2023 80.00p 80.00p 80.00p 80.00p 0
16/08/2023 80.00p 80.00p 80.00p 80.00p 0
15/08/2023 80.00p 80.00p 76.28p 80.00p 10000
14/08/2023 80.00p 80.00p 80.00p 80.00p 0
11/08/2023 80.00p 80.00p 75.55p 80.00p 2638
10/08/2023 80.00p 80.00p 80.00p 80.00p 0
09/08/2023 80.00p 80.00p 80.00p 80.00p 0
08/08/2023 80.00p 80.00p 80.00p 80.00p 0
07/08/2023 80.00p 82.90p 76.25p 80.00p 9194
04/08/2023 80.00p 81.60p 79.77p 80.00p 12000
03/08/2023 78.50p 81.80p 78.50p 80.00p 12000
02/08/2023 78.50p 79.34p 75.75p 78.50p 5740
01/08/2023 78.50p 78.50p 77.33p 78.50p 0
31/07/2023 78.50p 80.25p 76.25p 78.50p 33000
28/07/2023 78.50p 79.89p 75.55p 78.50p 33000
27/07/2023 80.00p 81.20p 75.07p 78.50p 43212
26/07/2023 78.50p 81.40p 78.50p 80.00p 10992
25/07/2023 80.00p 85.26p 75.75p 78.50p 40741
24/07/2023 74.00p 78.50p 71.27p 77.00p 53260
21/07/2023 74.00p 74.00p 70.35p 74.00p 53295
20/07/2023 78.00p 78.00p 71.09p 74.00p 65047
19/07/2023 75.00p 80.90p 75.00p 78.00p 25000
18/07/2023 79.00p 79.00p 71.83p 75.00p 50000
17/07/2023 79.00p 80.33p 79.00p 79.00p 0
14/07/2023 79.00p 79.00p 77.10p 79.00p 27
13/07/2023 79.00p 80.33p 79.00p 79.00p 0
12/07/2023 79.00p 81.16p 79.00p 79.00p 8000
11/07/2023 79.00p 83.00p 76.02p 79.00p 17089
10/07/2023 77.50p 82.00p 73.09p 79.00p 30841
07/07/2023 77.50p 77.50p 76.00p 77.50p 0
06/07/2023 80.00p 80.00p 74.53p 77.50p 17000
05/07/2023 80.00p 80.00p 80.00p 80.00p 6096
04/07/2023 80.00p 80.00p 80.00p 80.00p 0
03/07/2023 76.00p 81.90p 72.08p 80.00p 27000
30/06/2023 76.00p 76.00p 74.67p 76.00p 0
29/06/2023 76.00p 76.00p 74.67p 76.00p 0
28/06/2023 76.00p 76.00p 72.08p 76.00p 539
27/06/2023 76.00p 78.90p 73.30p 76.00p 32000
26/06/2023 76.00p 77.85p 72.00p 76.00p 17202
23/06/2023 76.00p 76.00p 72.90p 76.00p 10000
22/06/2023 76.00p 76.00p 74.67p 76.00p 0
21/06/2023 76.00p 76.00p 74.67p 76.00p 0
20/06/2023 76.00p 76.00p 74.67p 76.00p 0
19/06/2023 76.00p 78.25p 72.50p 76.00p 680
16/06/2023 76.00p 76.00p 74.67p 76.00p 0
15/06/2023 76.00p 78.25p 76.00p 76.00p 1000
14/06/2023 78.50p 78.50p 75.07p 76.00p 7692
13/06/2023 78.50p 80.95p 78.50p 78.50p 2901
12/06/2023 78.50p 78.50p 77.33p 78.50p 0
09/06/2023 78.50p 78.50p 77.33p 78.50p 0
08/06/2023 78.50p 78.50p 77.33p 78.50p 0
07/06/2023 78.50p 78.50p 77.33p 78.50p 0
06/06/2023 78.50p 78.50p 77.33p 78.50p 0
05/06/2023 78.50p 78.50p 77.33p 78.50p 0
02/06/2023 78.50p 81.93p 78.50p 78.50p 6884
01/06/2023 78.50p 81.93p 78.50p 78.50p 622
31/05/2023 78.50p 78.50p 77.33p 78.50p 0
30/05/2023 78.50p 81.93p 75.07p 78.50p 2436
26/05/2023 80.00p 80.00p 75.50p 78.50p 25500
25/05/2023 80.00p 83.80p 75.00p 80.00p 10065
24/05/2023 80.00p 80.00p 80.00p 80.00p 0
23/05/2023 80.00p 80.00p 75.10p 80.00p 2
22/05/2023 80.00p 80.00p 80.00p 80.00p 0
19/05/2023 80.00p 82.20p 80.00p 80.00p 15000
18/05/2023 80.00p 80.00p 80.00p 80.00p 0
17/05/2023 80.00p 82.55p 80.00p 80.00p 9071
16/05/2023 80.00p 81.67p 79.00p 80.00p 25000
15/05/2023 81.50p 81.50p 75.00p 80.00p 37000
12/05/2023 81.00p 81.95p 77.00p 81.50p 42600
11/05/2023 81.00p 84.92p 77.08p 81.00p 1876
10/05/2023 79.00p 82.00p 79.00p 81.00p 16000
09/05/2023 79.00p 80.33p 79.00p 79.00p 0
05/05/2023 79.00p 79.00p 76.00p 79.00p 6579
04/05/2023 79.00p 79.00p 77.67p 79.00p 0
03/05/2023 81.00p 82.33p 77.67p 79.00p 0
02/05/2023 81.00p 82.70p 78.07p 81.00p 10477
28/04/2023 83.50p 83.50p 78.00p 81.00p 38000
27/04/2023 88.00p 91.71p 82.00p 83.50p 14674
26/04/2023 88.00p 91.75p 85.00p 88.00p 17227
25/04/2023 88.00p 92.45p 88.00p 88.00p 7713
24/04/2023 88.00p 91.06p 85.67p 88.00p 15500
21/04/2023 88.00p 91.00p 83.00p 88.00p 28912
20/04/2023 83.00p 93.00p 83.00p 88.00p 71127
19/04/2023 83.00p 86.34p 83.00p 83.00p 52
18/04/2023 85.00p 85.00p 80.00p 83.00p 71374
17/04/2023 85.00p 85.50p 83.75p 85.00p 18611
14/04/2023 86.00p 90.00p 84.55p 85.00p 26146
13/04/2023 80.00p 93.00p 80.00p 86.00p 227096
12/04/2023 78.50p 82.00p 78.50p 80.00p 44304
11/04/2023 77.00p 86.00p 77.00p 80.00p 59093
06/04/2023 71.50p 80.00p 71.50p 77.00p 124895
05/04/2023 71.50p 71.50p 68.00p 71.50p 36284
04/04/2023 71.50p 72.67p 71.50p 71.50p 0
03/04/2023 74.00p 74.00p 70.00p 71.50p 13398
31/03/2023 74.00p 78.00p 74.00p 74.00p 2032
30/03/2023 71.50p 77.45p 70.50p 74.00p 11346
29/03/2023 71.00p 75.00p 68.00p 71.50p 106700
28/03/2023 68.00p 68.00p 66.20p 68.00p 6
27/03/2023 68.00p 68.00p 66.20p 68.00p 576
24/03/2023 69.00p 70.33p 67.00p 68.00p 0
23/03/2023 69.00p 72.92p 69.00p 69.00p 1
22/03/2023 69.00p 70.33p 69.00p 69.00p 0
21/03/2023 69.00p 70.33p 69.00p 69.00p 0
20/03/2023 69.00p 72.92p 69.00p 69.00p 1026
17/03/2023 69.00p 72.92p 69.00p 69.00p 2034
16/03/2023 69.00p 72.92p 66.00p 69.00p 5265
15/03/2023 69.00p 73.00p 69.00p 69.00p 7905
14/03/2023 69.00p 72.00p 69.00p 69.00p 2764
13/03/2023 69.00p 72.92p 65.40p 69.00p 6960
10/03/2023 72.50p 75.00p 67.00p 69.00p 56124
09/03/2023 73.50p 73.50p 72.33p 73.50p 0
08/03/2023 73.50p 73.75p 73.50p 73.50p 111
07/03/2023 73.50p 76.90p 73.50p 73.50p 3000
06/03/2023 73.00p 76.90p 73.00p 73.50p 12810
03/03/2023 75.50p 75.50p 73.00p 73.00p 15000
02/03/2023 76.00p 78.50p 73.05p 75.50p 26118
01/03/2023 80.00p 90.00p 75.55p 76.00p 120159
28/02/2023 80.00p 80.00p 80.00p 80.00p 0
27/02/2023 80.00p 80.00p 80.00p 80.00p 0
24/02/2023 80.00p 80.00p 80.00p 80.00p 0
23/02/2023 80.00p 83.46p 80.00p 80.00p 1500
22/02/2023 80.00p 83.46p 80.00p 80.00p 272
21/02/2023 80.00p 80.00p 80.00p 80.00p 0
20/02/2023 80.00p 80.00p 80.00p 80.00p 0
17/02/2023 80.00p 80.00p 80.00p 80.00p 0
16/02/2023 80.00p 80.00p 76.50p 80.00p 10000

*Close Price adjusted for both dividends and splits