Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Aeorema Communications (AEO) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/07/2019 | 27.50p | 32.00p | 27.50p | 28.50p | 102079 |
| 17/07/2019 | 26.00p | 26.00p | 25.05p | 26.00p | 200 |
| 16/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 15/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/07/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 05/07/2019 | 25.00p | 26.00p | 25.00p | 26.00p | 40000 |
| 04/07/2019 | 25.00p | 25.00p | 24.70p | 25.00p | 56 |
| 03/07/2019 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/07/2019 | 25.50p | 25.50p | 24.21p | 25.00p | 20710 |
| 01/07/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/06/2019 | 25.50p | 25.50p | 24.70p | 25.50p | 400 |
| 27/06/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/06/2019 | 25.50p | 25.50p | 24.70p | 25.50p | 1271 |
| 25/06/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/06/2019 | 25.50p | 26.98p | 25.50p | 25.50p | 10660 |
| 21/06/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/06/2019 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/06/2019 | 26.00p | 26.70p | 25.00p | 25.50p | 6744 |
| 18/06/2019 | 26.00p | 26.00p | 25.05p | 26.00p | 19 |
| 17/06/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 14/06/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/06/2019 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/06/2019 | 26.00p | 26.00p | 25.00p | 26.00p | 2600 |
| 11/06/2019 | 26.50p | 26.50p | 25.10p | 26.00p | 5000 |
| 10/06/2019 | 28.00p | 28.00p | 26.00p | 26.50p | 10000 |
| 07/06/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 352 |
| 06/06/2019 | 28.00p | 30.00p | 28.00p | 28.00p | 125200 |
| 05/06/2019 | 28.00p | 28.00p | 26.05p | 28.00p | 1967 |
| 04/06/2019 | 28.00p | 28.00p | 26.05p | 28.00p | 10589 |
| 03/06/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 31/05/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 15000 |
| 30/05/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 15000 |
| 29/05/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 28/05/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 24/05/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 23/05/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 22/05/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 21/05/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 20/05/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 17/05/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 16/05/2019 | 26.50p | 28.00p | 26.50p | 28.00p | 24967 |
| 15/05/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/05/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/05/2019 | 26.50p | 26.50p | 25.05p | 26.50p | 1198 |
| 10/05/2019 | 26.50p | 26.50p | 25.05p | 26.50p | 80 |
| 09/05/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 08/05/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/05/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/05/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/05/2019 | 26.50p | 26.50p | 26.00p | 26.50p | 22597 |
| 01/05/2019 | 26.50p | 26.50p | 25.20p | 26.50p | 1500 |
| 30/04/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 148 |
| 29/04/2019 | 26.00p | 26.80p | 25.30p | 26.50p | 48400 |
| 26/04/2019 | 27.50p | 27.50p | 26.00p | 26.00p | 20000 |
| 25/04/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 24/04/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/04/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/04/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/04/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 16/04/2019 | 27.50p | 27.50p | 26.05p | 27.50p | 90 |
| 15/04/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/04/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 11/04/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/04/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/04/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/04/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/04/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 46726 |
| 04/04/2019 | 27.00p | 27.50p | 26.05p | 27.50p | 28202 |
| 03/04/2019 | 27.00p | 28.00p | 27.00p | 28.00p | 0 |
| 02/04/2019 | 26.00p | 27.00p | 26.00p | 27.00p | 20000 |
| 01/04/2019 | 26.00p | 26.98p | 25.50p | 26.00p | 6617 |
| 29/03/2019 | 26.50p | 26.50p | 25.50p | 26.00p | 4121 |
| 28/03/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/03/2019 | 26.50p | 27.55p | 25.15p | 26.50p | 23584 |
| 26/03/2019 | 26.50p | 26.50p | 26.50p | 26.50p | 7066 |
| 25/03/2019 | 29.50p | 29.50p | 23.78p | 26.50p | 88977 |
| 22/03/2019 | 30.50p | 30.50p | 29.12p | 30.50p | 20000 |
| 21/03/2019 | 30.00p | 30.98p | 30.00p | 30.50p | 12887 |
| 20/03/2019 | 30.00p | 30.00p | 29.60p | 29.60p | 2215 |
| 19/03/2019 | 31.00p | 31.00p | 29.53p | 30.00p | 14674 |
| 18/03/2019 | 31.00p | 31.00p | 29.72p | 31.00p | 8477 |
| 15/03/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 14/03/2019 | 31.00p | 32.75p | 29.64p | 31.00p | 1781 |
| 13/03/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 12/03/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 11/03/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 23400 |
| 08/03/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 07/03/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 06/03/2019 | 31.50p | 31.50p | 31.00p | 31.00p | 0 |
| 05/03/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 04/03/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 01/03/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 28/02/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 27/02/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 26/02/2019 | 31.00p | 31.00p | 29.00p | 31.00p | 13263 |
| 25/02/2019 | 32.00p | 32.00p | 30.10p | 31.00p | 1989 |
| 22/02/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 21/02/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 20/02/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 19/02/2019 | 32.00p | 32.33p | 30.05p | 32.00p | 26000 |
| 18/02/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 15/02/2019 | 32.00p | 34.00p | 32.00p | 32.00p | 72 |
| 14/02/2019 | 32.00p | 32.00p | 30.10p | 32.00p | 1200 |
| 13/02/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 72 |
| 12/02/2019 | 32.00p | 33.00p | 32.00p | 32.00p | 490 |
| 11/02/2019 | 32.00p | 32.00p | 30.10p | 32.00p | 513 |
| 08/02/2019 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 07/02/2019 | 31.50p | 32.00p | 31.50p | 32.00p | 0 |
| 06/02/2019 | 29.50p | 31.50p | 29.00p | 31.50p | 34000 |
| 05/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 04/02/2019 | 30.00p | 30.00p | 28.11p | 29.50p | 28532 |
| 01/02/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 31/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 30/01/2019 | 30.00p | 31.00p | 29.05p | 30.00p | 1481 |
| 29/01/2019 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/01/2019 | 30.00p | 30.00p | 29.05p | 30.00p | 150 |
| 25/01/2019 | 30.50p | 30.80p | 30.00p | 30.00p | 21468 |
| 24/01/2019 | 31.00p | 31.00p | 30.05p | 30.50p | 175 |
| 23/01/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 22/01/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 21/01/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 18/01/2019 | 31.00p | 31.00p | 30.50p | 31.00p | 10000 |
| 17/01/2019 | 31.00p | 31.98p | 31.00p | 31.00p | 10000 |
| 16/01/2019 | 31.00p | 31.00p | 30.50p | 31.00p | 14176 |
| 15/01/2019 | 31.00p | 31.98p | 31.00p | 31.00p | 233 |
| 14/01/2019 | 31.00p | 31.98p | 31.00p | 31.00p | 1542 |
| 11/01/2019 | 31.00p | 32.00p | 30.50p | 31.00p | 577 |
| 10/01/2019 | 31.00p | 33.00p | 31.00p | 31.00p | 0 |
| 09/01/2019 | 31.00p | 33.00p | 31.00p | 33.00p | 3700 |
| 08/01/2019 | 31.00p | 31.75p | 31.00p | 31.00p | 5000 |
| 07/01/2019 | 31.00p | 31.00p | 30.00p | 31.00p | 2178 |
| 04/01/2019 | 31.00p | 31.00p | 30.00p | 31.00p | 500 |
| 03/01/2019 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 02/01/2019 | 31.00p | 31.00p | 30.00p | 31.00p | 1667 |
| 31/12/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 28/12/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 27/12/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 24/12/2018 | 31.00p | 31.00p | 30.50p | 31.00p | 0 |
| 21/12/2018 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 20/12/2018 | 32.50p | 32.50p | 30.00p | 31.00p | 10000 |
| 19/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 18/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 17/12/2018 | 32.50p | 32.50p | 30.12p | 32.50p | 5000 |
| 14/12/2018 | 32.50p | 32.50p | 30.75p | 32.50p | 14000 |
| 13/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 12/12/2018 | 32.50p | 33.80p | 32.50p | 32.50p | 5000 |
| 11/12/2018 | 32.50p | 32.50p | 30.62p | 32.50p | 18700 |
| 10/12/2018 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 07/12/2018 | 32.50p | 34.90p | 30.50p | 32.50p | 3409 |
| 06/12/2018 | 30.00p | 32.98p | 30.00p | 32.50p | 57461 |
| 05/12/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 04/12/2018 | 30.00p | 30.00p | 28.48p | 30.00p | 3563 |
| 03/12/2018 | 30.00p | 31.77p | 29.10p | 30.00p | 7437 |
| 30/11/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 46388 |
| 29/11/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 28/11/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 27/11/2018 | 30.50p | 30.50p | 29.10p | 30.00p | 7500 |
| 26/11/2018 | 29.00p | 30.50p | 29.00p | 30.50p | 30000 |
| 23/11/2018 | 29.50p | 29.50p | 28.50p | 29.00p | 10000 |
| 22/11/2018 | 29.00p | 29.90p | 29.00p | 29.50p | 10175 |
| 21/11/2018 | 30.00p | 30.00p | 28.20p | 29.00p | 10000 |
| 20/11/2018 | 30.00p | 30.00p | 28.20p | 30.00p | 600 |
| 19/11/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 16/11/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 1948 |
| 15/11/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 14/11/2018 | 29.50p | 30.70p | 28.12p | 29.50p | 16700 |
| 13/11/2018 | 29.00p | 30.70p | 28.12p | 29.50p | 26907 |
| 12/11/2018 | 29.00p | 31.00p | 29.00p | 29.00p | 10 |
| 09/11/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/11/2018 | 27.00p | 30.80p | 27.00p | 29.00p | 30000 |
| 07/11/2018 | 26.50p | 27.00p | 26.50p | 27.00p | 29477 |
| 06/11/2018 | 26.00p | 26.50p | 26.00p | 26.00p | 230 |
| 05/11/2018 | 26.00p | 26.00p | 24.50p | 26.00p | 1168 |
| 02/11/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 01/11/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 31/10/2018 | 26.00p | 26.50p | 26.00p | 26.00p | 5400 |
| 30/10/2018 | 26.00p | 26.00p | 24.50p | 26.00p | 15000 |
| 29/10/2018 | 24.50p | 26.00p | 23.25p | 26.00p | 22310 |
| 26/10/2018 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 25/10/2018 | 24.50p | 25.90p | 24.50p | 24.50p | 5000 |
| 24/10/2018 | 24.50p | 25.45p | 24.50p | 24.50p | 15500 |
| 23/10/2018 | 26.00p | 26.00p | 23.06p | 24.50p | 45000 |
| 22/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 16/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 15/10/2018 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/10/2018 | 26.50p | 26.50p | 24.10p | 26.00p | 25000 |
| 11/10/2018 | 26.50p | 27.60p | 25.00p | 26.50p | 11500 |
| 10/10/2018 | 26.50p | 27.90p | 25.50p | 26.50p | 10500 |
| 09/10/2018 | 28.00p | 28.00p | 26.50p | 26.50p | 35460 |
| 08/10/2018 | 28.00p | 28.00p | 27.30p | 28.00p | 11077 |
| 05/10/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 04/10/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 03/10/2018 | 28.00p | 28.00p | 28.00p | 28.00p | 25000 |
*Close Price adjusted for both dividends and splits