Aeorema Communications (AEO) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/03/2022 56.00p 56.00p 52.00p 56.00p 1538
14/03/2022 56.00p 56.00p 53.00p 56.00p 5000
11/03/2022 56.00p 56.00p 56.00p 56.00p 0
10/03/2022 56.00p 56.00p 56.00p 56.00p 0
09/03/2022 56.00p 59.60p 53.00p 56.00p 1098
08/03/2022 56.00p 58.00p 56.00p 56.00p 20000
07/03/2022 55.00p 58.00p 52.05p 56.00p 6000
04/03/2022 61.00p 61.00p 55.00p 55.00p 14966
03/03/2022 61.00p 61.00p 58.00p 61.00p 30
02/03/2022 61.00p 61.00p 58.00p 61.00p 59
01/03/2022 60.00p 64.50p 59.25p 61.00p 27471
28/02/2022 67.50p 67.98p 57.56p 60.00p 43331
25/02/2022 69.00p 70.00p 63.05p 67.50p 7969
24/02/2022 69.00p 72.45p 65.50p 69.00p 2103
23/02/2022 76.00p 78.00p 70.00p 72.50p 43171
22/02/2022 77.00p 80.00p 74.00p 76.00p 7003
21/02/2022 75.00p 82.45p 72.50p 77.00p 77202
18/02/2022 76.00p 80.00p 70.00p 75.00p 78907
17/02/2022 72.50p 72.50p 69.35p 71.50p 41962
16/02/2022 72.50p 72.50p 72.50p 72.50p 0
15/02/2022 72.50p 74.95p 72.50p 72.50p 19668
14/02/2022 72.50p 72.50p 68.05p 72.50p 526
11/02/2022 72.50p 72.50p 68.05p 72.50p 1244
10/02/2022 72.50p 72.50p 72.50p 72.50p 0
09/02/2022 72.50p 74.95p 72.50p 72.50p 44872
08/02/2022 75.00p 79.98p 71.00p 72.50p 85956
07/02/2022 75.00p 79.98p 71.00p 75.00p 951
04/02/2022 75.00p 75.00p 71.00p 75.00p 406
03/02/2022 75.00p 79.98p 71.00p 75.00p 553
02/02/2022 75.00p 75.00p 75.00p 75.00p 0
01/02/2022 75.00p 75.00p 72.50p 75.00p 896
31/01/2022 75.00p 79.50p 75.00p 75.00p 10000
28/01/2022 71.50p 75.00p 71.00p 75.00p 11624
27/01/2022 71.50p 74.01p 71.50p 71.50p 7000
26/01/2022 71.50p 71.50p 68.00p 71.50p 471
25/01/2022 71.50p 74.98p 71.50p 71.50p 2555
24/01/2022 77.00p 78.00p 71.00p 71.50p 6653
21/01/2022 78.50p 80.77p 75.00p 77.00p 2151
20/01/2022 78.50p 80.77p 78.50p 78.50p 33
19/01/2022 78.50p 80.77p 75.25p 78.50p 525
18/01/2022 78.50p 80.77p 75.00p 78.50p 2013
17/01/2022 77.50p 81.00p 76.00p 78.50p 31755
14/01/2022 78.50p 79.90p 75.00p 77.50p 8178
13/01/2022 79.00p 80.70p 75.05p 78.50p 32467
12/01/2022 73.50p 83.00p 73.50p 78.00p 138210
10/01/2022 72.50p 77.00p 71.36p 73.50p 8356
07/01/2022 71.50p 71.50p 69.55p 71.50p 9638
06/01/2022 71.50p 74.00p 69.00p 71.50p 9557
05/01/2022 73.50p 74.70p 70.00p 71.50p 17473
04/01/2022 73.50p 75.00p 70.05p 73.50p 11078
03/01/2022 73.50p 75.95p 73.50p 73.50p 11167
31/12/2021 73.50p 75.95p 73.50p 73.50p 11167
30/12/2021 73.50p 75.95p 73.50p 73.50p 2
29/12/2021 73.50p 76.25p 70.00p 73.50p 32423
28/12/2021 65.50p 75.45p 62.00p 73.50p 83864
27/12/2021 65.50p 75.45p 62.00p 73.50p 83864
24/12/2021 65.50p 75.45p 62.00p 73.50p 83864
23/12/2021 65.50p 65.50p 65.50p 65.50p 0
22/12/2021 65.50p 69.00p 63.10p 65.50p 31681
21/12/2021 56.00p 67.00p 53.56p 65.50p 94425
20/12/2021 56.00p 58.25p 53.56p 56.00p 342
17/12/2021 56.00p 56.00p 53.56p 56.00p 14629
16/12/2021 56.00p 56.00p 53.00p 56.00p 60000
15/12/2021 55.50p 58.00p 53.25p 56.00p 11034
14/12/2021 48.00p 58.98p 48.00p 55.50p 129805
13/12/2021 44.50p 44.50p 42.00p 44.50p 781
10/12/2021 44.50p 44.50p 44.50p 44.50p 0
09/12/2021 44.50p 44.50p 44.50p 44.50p 0
08/12/2021 44.50p 44.50p 42.00p 44.50p 3329
07/12/2021 44.50p 44.50p 44.50p 44.50p 0
06/12/2021 44.50p 44.50p 42.06p 44.50p 10
03/12/2021 44.50p 46.25p 44.50p 44.50p 10
02/12/2021 44.50p 44.50p 42.50p 44.50p 10000
01/12/2021 45.50p 47.10p 43.06p 44.50p 156
30/11/2021 45.50p 47.10p 45.50p 45.50p 50
29/11/2021 45.50p 45.50p 45.50p 45.50p 0
26/11/2021 45.50p 45.50p 45.50p 45.50p 0
25/11/2021 45.50p 45.50p 45.50p 45.50p 0
24/11/2021 45.50p 45.50p 43.50p 45.50p 2351
23/11/2021 45.50p 45.50p 45.50p 45.50p 0
22/11/2021 46.50p 46.50p 44.06p 45.50p 17325
19/11/2021 46.50p 46.50p 45.00p 46.50p 21750
18/11/2021 46.50p 46.50p 45.00p 46.50p 38071
17/11/2021 46.50p 46.50p 45.60p 46.50p 4000
16/11/2021 47.00p 47.00p 45.60p 46.50p 800
15/11/2021 42.00p 49.00p 42.00p 47.00p 54038
12/11/2021 42.00p 42.00p 42.00p 42.00p 0
11/11/2021 42.00p 42.00p 42.00p 42.00p 0
10/11/2021 42.00p 42.00p 42.00p 42.00p 0
09/11/2021 40.00p 43.98p 40.00p 42.00p 19978
08/11/2021 40.00p 40.00p 40.00p 40.00p 0
05/11/2021 40.00p 40.00p 40.00p 40.00p 0
04/11/2021 40.00p 40.00p 40.00p 40.00p 0
03/11/2021 40.00p 40.00p 38.06p 40.00p 1696
02/11/2021 40.00p 40.00p 40.00p 40.00p 0
01/11/2021 40.00p 40.00p 40.00p 40.00p 0
29/10/2021 40.00p 40.00p 38.44p 40.00p 8386
28/10/2021 39.50p 41.90p 39.50p 40.00p 20000
27/10/2021 39.50p 39.50p 39.50p 39.50p 0
26/10/2021 39.50p 39.50p 39.50p 39.50p 0
25/10/2021 39.50p 39.50p 39.50p 39.50p 0
22/10/2021 39.50p 39.50p 37.66p 39.50p 2250
21/10/2021 39.50p 39.50p 39.50p 39.50p 0
20/10/2021 38.50p 40.95p 38.50p 39.50p 12209
19/10/2021 38.50p 39.99p 37.06p 38.50p 31450
18/10/2021 41.00p 41.00p 38.00p 38.50p 5227
15/10/2021 42.00p 42.00p 38.60p 41.00p 30000
14/10/2021 42.50p 42.50p 40.25p 42.00p 10000
13/10/2021 42.50p 42.50p 42.50p 42.50p 0
12/10/2021 40.50p 44.98p 38.70p 42.50p 34189
11/10/2021 40.50p 40.50p 40.50p 40.50p 0
08/10/2021 43.50p 43.50p 40.06p 40.50p 35000
07/10/2021 43.50p 44.40p 43.50p 43.50p 3000
06/10/2021 43.50p 43.50p 41.06p 43.50p 1590
05/10/2021 43.50p 43.50p 43.50p 43.50p 0
04/10/2021 43.50p 43.50p 43.50p 43.50p 0
01/10/2021 43.50p 43.50p 43.50p 43.50p 0
30/09/2021 43.50p 43.50p 43.50p 43.50p 0
29/09/2021 43.50p 45.90p 43.50p 43.50p 20105
28/09/2021 42.50p 45.00p 42.16p 43.50p 30000
27/09/2021 42.50p 43.00p 42.50p 42.50p 20000
24/09/2021 42.50p 43.25p 40.06p 42.50p 7252
23/09/2021 42.50p 43.75p 40.10p 42.50p 25861
22/09/2021 38.00p 42.98p 38.00p 42.50p 65753
21/09/2021 37.50p 38.00p 37.50p 38.00p 0
20/09/2021 37.00p 37.50p 37.00p 37.50p 0
17/09/2021 37.00p 37.00p 37.00p 37.00p 0
16/09/2021 37.00p 39.00p 37.00p 37.00p 50763
15/09/2021 37.00p 37.00p 37.00p 37.00p 0
14/09/2021 37.00p 37.00p 37.00p 37.00p 0
13/09/2021 37.00p 37.00p 37.00p 37.00p 0
10/09/2021 37.00p 37.00p 37.00p 37.00p 0
09/09/2021 37.00p 38.70p 37.00p 37.00p 25000
08/09/2021 37.00p 37.00p 37.00p 37.00p 0
07/09/2021 37.00p 37.00p 36.00p 37.00p 1015
06/09/2021 37.00p 37.00p 37.00p 37.00p 0
03/09/2021 37.00p 37.00p 36.00p 37.00p 234
02/09/2021 37.00p 37.00p 37.00p 37.00p 0
01/09/2021 37.00p 37.00p 37.00p 37.00p 0
31/08/2021 37.00p 37.00p 35.50p 37.00p 1916
30/08/2021 37.00p 38.10p 37.00p 37.00p 6092
27/08/2021 37.00p 38.10p 37.00p 37.00p 6092
26/08/2021 37.00p 38.70p 37.00p 37.00p 129
25/08/2021 37.00p 37.00p 37.00p 37.00p 0
24/08/2021 37.00p 37.00p 36.70p 37.00p 2046
23/08/2021 37.00p 38.70p 36.70p 37.00p 52300
20/08/2021 34.50p 39.50p 34.50p 37.00p 25158
19/08/2021 34.50p 34.50p 34.50p 34.50p 0
18/08/2021 34.50p 34.50p 34.50p 34.50p 0
17/08/2021 34.50p 36.98p 34.50p 34.50p 59
16/08/2021 34.50p 34.50p 34.50p 34.50p 0
13/08/2021 34.50p 34.50p 34.50p 34.50p 0
12/08/2021 34.50p 36.98p 34.50p 34.50p 39528
11/08/2021 34.50p 34.50p 32.02p 34.50p 1263
10/08/2021 34.50p 34.50p 32.02p 34.50p 1343
09/08/2021 34.50p 34.50p 34.50p 34.50p 0
06/08/2021 35.00p 35.00p 33.15p 34.50p 2874
05/08/2021 35.00p 35.89p 35.00p 35.00p 1427
04/08/2021 36.00p 37.22p 33.00p 35.00p 19276
03/08/2021 28.50p 39.70p 28.50p 36.00p 261095
02/08/2021 28.50p 28.50p 28.50p 28.50p 0
30/07/2021 28.50p 30.98p 28.50p 28.50p 1597
29/07/2021 28.50p 28.50p 28.50p 28.50p 0
28/07/2021 28.50p 28.50p 28.50p 28.50p 0
27/07/2021 28.50p 28.50p 28.50p 28.50p 0
26/07/2021 28.50p 28.50p 28.50p 28.50p 0
23/07/2021 28.50p 28.50p 28.50p 28.50p 0
22/07/2021 28.50p 29.10p 25.00p 28.50p 54062
21/07/2021 28.50p 28.50p 28.50p 28.50p 0
20/07/2021 28.50p 28.50p 27.10p 28.50p 10000
19/07/2021 29.50p 29.50p 27.10p 28.50p 10000
16/07/2021 29.50p 29.50p 29.50p 29.50p 0
15/07/2021 29.50p 29.50p 29.50p 29.50p 0
14/07/2021 29.50p 29.50p 29.50p 29.50p 0
13/07/2021 29.50p 29.50p 29.50p 29.50p 0
12/07/2021 30.00p 30.00p 27.12p 29.50p 20690
09/07/2021 30.00p 30.00p 30.00p 30.00p 0
08/07/2021 30.00p 30.00p 30.00p 30.00p 0
07/07/2021 30.00p 30.00p 30.00p 30.00p 0
06/07/2021 30.00p 30.00p 30.00p 30.00p 0
05/07/2021 30.00p 30.00p 30.00p 30.00p 0
02/07/2021 30.00p 32.00p 30.00p 30.00p 2496
01/07/2021 30.00p 30.00p 30.00p 30.00p 0
30/06/2021 30.00p 30.00p 30.00p 30.00p 0
29/06/2021 30.00p 30.00p 30.00p 30.00p 0
28/06/2021 30.00p 30.00p 30.00p 30.00p 0
25/06/2021 30.00p 30.00p 30.00p 30.00p 0
24/06/2021 30.00p 30.00p 30.00p 30.00p 0
23/06/2021 30.00p 30.00p 30.00p 30.00p 0
22/06/2021 30.00p 30.00p 30.00p 30.00p 0
21/06/2021 30.00p 30.00p 30.00p 30.00p 0
18/06/2021 30.00p 30.00p 30.00p 30.00p 0
17/06/2021 30.00p 30.00p 30.00p 30.00p 0
16/06/2021 30.00p 30.00p 28.02p 30.00p 600
15/06/2021 30.00p 30.00p 30.00p 30.00p 0
14/06/2021 30.00p 30.00p 30.00p 30.00p 0
11/06/2021 30.00p 30.00p 28.02p 30.00p 1804
10/06/2021 30.00p 30.00p 30.00p 30.00p 0
09/06/2021 30.00p 30.00p 30.00p 30.00p 0
08/06/2021 30.00p 30.00p 30.00p 30.00p 0

*Close Price adjusted for both dividends and splits