Market data

Select a section

Aeorema Communications

(AEO)
Sector: Media
54.50p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 54.50p 56.70p 54.50p 54.50p 5,005
12/08/2025 55.50p 56.35p 52.50p 54.50p 80,020
11/08/2025 55.50p 56.35p 55.50p 55.50p 3,082
08/08/2025 56.00p 56.00p 54.08p 55.50p 10,000
07/08/2025 56.00p 56.00p 56.00p 56.00p 0
06/08/2025 56.00p 57.48p 56.00p 56.00p 3
05/08/2025 56.00p 57.48p 54.08p 56.00p 175
04/08/2025 56.00p 57.48p 56.00p 56.00p 3,173
01/08/2025 56.00p 57.48p 54.08p 56.00p 61
31/07/2025 56.00p 56.00p 56.00p 56.00p 0
30/07/2025 56.00p 56.00p 56.00p 56.00p 0
29/07/2025 56.50p 56.50p 54.50p 56.00p 2,077
28/07/2025 56.50p 58.85p 54.25p 56.50p 4,468
25/07/2025 57.00p 57.00p 55.00p 56.50p 4,500
24/07/2025 60.50p 60.50p 55.00p 57.00p 38,009
23/07/2025 56.00p 62.75p 56.00p 60.50p 99,630
22/07/2025 54.50p 57.80p 54.50p 56.00p 36,154
21/07/2025 49.50p 56.70p 49.15p 54.50p 106,884
18/07/2025 47.50p 48.60p 47.50p 47.50p 4,855
17/07/2025 47.50p 48.75p 47.50p 47.50p 0
16/07/2025 47.50p 48.33p 47.50p 47.50p 0
15/07/2025 47.50p 48.70p 45.10p 47.50p 14,517
14/07/2025 47.50p 48.70p 47.50p 47.50p 2,053
11/07/2025 47.50p 48.70p 47.50p 47.50p 2,053
10/07/2025 47.50p 48.33p 47.50p 47.50p 0
09/07/2025 47.50p 48.70p 45.00p 47.50p 4,624
08/07/2025 47.50p 48.80p 47.50p 47.50p 2,049
07/07/2025 47.50p 48.33p 47.50p 47.50p 0
04/07/2025 47.50p 48.33p 47.50p 47.50p 0
03/07/2025 47.50p 48.33p 47.50p 47.50p 0
02/07/2025 47.50p 48.33p 47.50p 47.50p 0
01/07/2025 47.50p 48.33p 47.50p 47.50p 0
30/06/2025 47.50p 48.80p 47.50p 47.50p 7,090
27/06/2025 47.50p 48.80p 47.50p 47.50p 650
26/06/2025 47.50p 48.33p 47.50p 47.50p 0
25/06/2025 47.50p 47.50p 45.15p 47.50p 1,220
24/06/2025 47.50p 48.33p 47.50p 47.50p 0
23/06/2025 47.50p 47.50p 45.10p 47.50p 445
20/06/2025 47.50p 48.33p 47.50p 47.50p 0
19/06/2025 47.50p 48.80p 45.10p 47.50p 2,055
18/06/2025 47.50p 48.33p 47.50p 47.50p 0
17/06/2025 47.50p 47.50p 45.00p 47.50p 4,514
16/06/2025 47.50p 49.20p 47.50p 47.50p 4
13/06/2025 49.50p 49.50p 45.10p 47.50p 10,672
12/06/2025 49.50p 49.50p 48.06p 49.50p 776
11/06/2025 49.50p 49.50p 49.50p 49.50p 0
10/06/2025 49.50p 49.50p 49.50p 49.50p 0
09/06/2025 49.50p 49.87p 49.50p 49.50p 1,608
06/06/2025 49.50p 49.50p 49.50p 49.50p 0
05/06/2025 49.50p 49.87p 49.50p 49.50p 5
04/06/2025 49.50p 49.50p 48.00p 49.50p 2,500
03/06/2025 49.50p 49.87p 48.00p 49.50p 2,005
02/06/2025 49.50p 49.50p 48.06p 49.50p 1,066
30/05/2025 50.00p 50.91p 48.00p 49.50p 5,403
29/05/2025 50.50p 50.50p 50.00p 50.00p 0
28/05/2025 50.50p 52.45p 50.50p 50.50p 4
27/05/2025 50.50p 52.45p 48.00p 50.50p 2,503
26/05/2025 52.00p 52.00p 48.17p 50.50p 9,950
23/05/2025 52.00p 52.00p 48.17p 50.50p 9,950
22/05/2025 52.00p 52.88p 49.00p 52.00p 1,407
21/05/2025 52.00p 52.88p 49.00p 52.00p 2,023
20/05/2025 52.50p 53.00p 48.30p 52.00p 24,082
19/05/2025 52.50p 53.73p 50.56p 52.50p 10,805
16/05/2025 47.50p 54.82p 46.00p 52.50p 97,298
15/05/2025 46.00p 48.92p 46.00p 47.50p 10,000
14/05/2025 46.00p 46.00p 44.51p 46.00p 3
13/05/2025 46.00p 48.00p 45.27p 46.00p 4,505
12/05/2025 44.00p 48.00p 44.00p 46.00p 12,071
09/05/2025 43.00p 43.00p 42.33p 43.00p 0
08/05/2025 43.00p 44.80p 41.27p 43.00p 2,271
07/05/2025 43.00p 43.00p 41.27p 43.00p 106
06/05/2025 43.00p 43.00p 41.27p 43.00p 955
05/05/2025 43.00p 44.80p 43.00p 43.00p 58
02/05/2025 43.00p 44.80p 43.00p 43.00p 58
01/05/2025 43.00p 43.00p 42.33p 43.00p 0
30/04/2025 43.00p 44.80p 43.00p 43.00p 2
29/04/2025 43.00p 43.00p 42.33p 43.00p 0
28/04/2025 43.00p 44.80p 41.64p 43.00p 1,381
25/04/2025 43.00p 44.80p 43.00p 43.00p 5,003
24/04/2025 43.00p 43.00p 42.33p 43.00p 0
23/04/2025 43.00p 43.00p 42.33p 43.00p 0
22/04/2025 43.00p 44.88p 41.37p 43.00p 2,366
21/04/2025 43.00p 44.88p 43.00p 43.00p 4
18/04/2025 43.00p 44.88p 43.00p 43.00p 4
17/04/2025 43.00p 44.88p 43.00p 43.00p 4
16/04/2025 43.00p 44.88p 43.00p 43.00p 2
15/04/2025 43.00p 44.88p 41.37p 43.00p 291
14/04/2025 43.00p 44.92p 41.28p 43.00p 4,399
11/04/2025 43.00p 44.92p 41.50p 43.00p 178
10/04/2025 43.00p 44.92p 43.00p 43.00p 200
09/04/2025 42.50p 42.50p 41.50p 42.50p 3,219
08/04/2025 43.50p 43.50p 42.00p 42.50p 2,500
07/04/2025 43.50p 43.50p 42.00p 43.50p 389
04/04/2025 44.50p 45.45p 42.20p 43.50p 20,063
03/04/2025 44.50p 44.50p 44.50p 44.50p 0
02/04/2025 44.50p 44.50p 44.50p 44.50p 0
01/04/2025 44.50p 44.50p 43.66p 44.50p 6,691
31/03/2025 45.00p 45.00p 44.33p 44.50p 0
28/03/2025 45.00p 45.00p 43.66p 45.00p 7,100
27/03/2025 45.00p 45.89p 43.50p 45.00p 8,715
26/03/2025 44.00p 46.92p 43.50p 45.00p 21,829
25/03/2025 43.50p 43.50p 41.11p 43.00p 3,490
24/03/2025 43.50p 43.50p 42.06p 43.50p 3,000
21/03/2025 43.50p 43.50p 43.50p 43.50p 0
20/03/2025 43.50p 43.50p 43.50p 43.50p 0
19/03/2025 43.50p 43.50p 43.50p 43.50p 0
18/03/2025 43.50p 43.50p 43.50p 43.50p 0
17/03/2025 43.50p 44.22p 42.03p 43.50p 3,177
14/03/2025 43.50p 43.50p 42.06p 43.50p 91
13/03/2025 43.50p 44.00p 43.50p 43.50p 0
12/03/2025 46.00p 46.00p 43.04p 43.50p 11,501
11/03/2025 46.00p 46.00p 46.00p 46.00p 0
10/03/2025 46.00p 46.00p 45.50p 46.00p 0
07/03/2025 46.00p 46.00p 46.00p 46.00p 0
06/03/2025 46.00p 46.00p 46.00p 46.00p 0
05/03/2025 46.00p 46.00p 45.04p 46.00p 5,740
04/03/2025 46.00p 46.00p 46.00p 46.00p 0
03/03/2025 46.00p 46.00p 46.00p 46.00p 0
28/02/2025 46.00p 46.00p 46.00p 46.00p 0
27/02/2025 46.50p 46.50p 46.00p 46.00p 0
26/02/2025 46.50p 47.94p 45.30p 46.50p 2,065
25/02/2025 48.00p 48.00p 46.50p 46.50p 19,800
24/02/2025 48.00p 48.00p 48.00p 48.00p 3,000
21/02/2025 48.00p 48.67p 48.00p 48.00p 0
20/02/2025 48.00p 48.67p 48.00p 48.00p 0
19/02/2025 48.00p 48.95p 46.08p 48.00p 24
18/02/2025 48.00p 48.00p 46.50p 48.00p 3,500
17/02/2025 48.00p 48.00p 46.50p 48.00p 1,000
14/02/2025 48.50p 48.50p 47.00p 48.00p 4,017

Market data

Select a section