Market data

Select a section

Aeorema Communications

(AEO)
Sector: Media
44.50p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
13/02/2025 48.50p 48.60p 47.06p 48.50p 432
12/02/2025 48.50p 50.00p 48.50p 48.50p 12,160
11/02/2025 48.50p 48.98p 48.50p 48.50p 604
10/02/2025 48.50p 48.98p 47.06p 48.50p 4,097
07/02/2025 48.00p 48.83p 48.00p 48.50p 4,096
06/02/2025 48.50p 48.50p 47.33p 48.50p 0
05/02/2025 48.50p 48.50p 47.06p 48.50p 169
04/02/2025 48.50p 48.95p 48.50p 48.50p 192
03/02/2025 49.00p 49.00p 48.00p 48.50p 2,000
31/01/2025 49.00p 49.00p 48.00p 49.00p 3,288
30/01/2025 49.00p 49.00p 49.00p 49.00p 0
29/01/2025 49.00p 49.00p 49.00p 49.00p 0
28/01/2025 48.00p 49.47p 48.00p 49.00p 4,341
27/01/2025 48.00p 49.52p 46.50p 48.00p 2,107
24/01/2025 48.00p 48.00p 46.50p 48.00p 4,062
23/01/2025 48.00p 48.00p 48.00p 48.00p 0
22/01/2025 47.00p 49.88p 47.00p 48.00p 2,058
21/01/2025 47.00p 47.96p 47.00p 47.00p 150
20/01/2025 48.00p 48.45p 46.04p 47.00p 6,092
17/01/2025 48.00p 48.00p 46.04p 48.00p 383
16/01/2025 48.50p 48.50p 47.03p 48.50p 3,000
15/01/2025 49.00p 49.00p 48.02p 48.50p 402
14/01/2025 49.00p 49.00p 48.02p 49.00p 5,261
13/01/2025 49.00p 49.00p 48.26p 49.00p 2,900
10/01/2025 49.00p 49.00p 49.00p 49.00p 0
09/01/2025 50.00p 50.00p 48.33p 49.00p 62,000
08/01/2025 50.00p 51.90p 50.00p 50.00p 19,636
07/01/2025 51.50p 51.50p 48.00p 48.50p 58,398
06/01/2025 53.50p 54.97p 51.60p 51.60p 14,197
03/01/2025 53.50p 54.00p 53.50p 53.50p 0
02/01/2025 53.50p 53.50p 52.03p 53.50p 3,246
01/01/2025 55.00p 55.00p 53.00p 53.50p 5,090
31/12/2024 55.00p 55.00p 53.00p 53.50p 5,090
30/12/2024 57.00p 57.95p 53.36p 55.00p 17,184
27/12/2024 57.00p 58.96p 55.00p 57.00p 7,107
26/12/2024 59.50p 60.40p 55.04p 57.00p 41,526
25/12/2024 59.50p 60.40p 55.04p 57.00p 41,526
24/12/2024 59.50p 60.40p 55.04p 57.00p 41,526
23/12/2024 61.00p 62.96p 59.77p 61.00p 29,134
20/12/2024 60.00p 62.96p 58.33p 61.00p 10,928
19/12/2024 60.50p 62.70p 58.05p 60.50p 18,432
18/12/2024 60.50p 62.95p 59.67p 60.50p 19,023
17/12/2024 60.00p 62.89p 60.00p 60.50p 20,963
16/12/2024 60.00p 62.00p 58.29p 60.00p 4,581
13/12/2024 58.50p 61.96p 57.51p 60.00p 15,412
12/12/2024 56.50p 59.40p 55.55p 58.50p 19,802
11/12/2024 56.00p 58.00p 55.00p 56.50p 93,825
10/12/2024 56.00p 57.95p 54.70p 56.00p 10,039
09/12/2024 54.50p 57.45p 54.50p 56.00p 14,724
06/12/2024 54.50p 54.50p 54.50p 54.50p 0
05/12/2024 54.50p 55.95p 54.50p 54.50p 2,000
04/12/2024 54.50p 54.50p 54.50p 54.50p 0
03/12/2024 54.50p 56.18p 52.32p 54.50p 34,986
02/12/2024 54.50p 56.18p 54.50p 54.50p 201
29/11/2024 54.50p 56.18p 54.50p 54.50p 17
28/11/2024 54.50p 56.18p 53.10p 54.50p 1,997
27/11/2024 54.50p 56.20p 54.50p 54.50p 7,100
26/11/2024 54.50p 56.25p 54.50p 54.50p 11,680
25/11/2024 54.50p 56.25p 53.06p 54.50p 36,004
22/11/2024 55.50p 57.00p 52.89p 55.50p 44,008
21/11/2024 54.50p 57.90p 54.01p 55.50p 23,628
20/11/2024 54.50p 56.95p 54.50p 54.50p 800
19/11/2024 54.50p 56.98p 54.10p 54.50p 22,926
18/11/2024 52.50p 57.00p 52.50p 54.50p 8,903
15/11/2024 52.50p 54.90p 52.50p 52.50p 1,000
14/11/2024 52.50p 52.50p 51.25p 52.50p 0
13/11/2024 52.50p 52.50p 51.25p 52.50p 0
12/11/2024 51.50p 54.95p 51.50p 51.50p 31,641
11/11/2024 51.50p 52.97p 48.05p 51.50p 29,790
08/11/2024 53.50p 54.00p 53.50p 53.50p 0
07/11/2024 53.50p 54.00p 53.50p 53.50p 0
06/11/2024 53.50p 54.00p 53.50p 53.50p 0
05/11/2024 52.50p 54.95p 52.50p 53.50p 2,796
04/11/2024 51.50p 54.70p 51.50p 51.50p 6,070
01/11/2024 51.50p 53.00p 51.50p 51.50p 1,122
31/10/2024 50.50p 52.95p 50.50p 51.50p 1,723
30/10/2024 50.00p 50.00p 49.33p 50.00p 0
29/10/2024 52.50p 52.50p 50.00p 50.00p 11,816
28/10/2024 52.50p 52.50p 52.00p 52.50p 25,000
25/10/2024 52.50p 54.00p 52.50p 52.50p 37
24/10/2024 52.50p 53.10p 52.50p 52.50p 18,812
23/10/2024 52.50p 53.00p 52.50p 52.50p 0
22/10/2024 52.50p 53.33p 52.50p 52.50p 2
21/10/2024 52.50p 52.50p 50.36p 52.50p 6
18/10/2024 52.50p 53.10p 52.50p 52.50p 4,700
17/10/2024 52.50p 52.50p 52.50p 52.50p 0
16/10/2024 53.00p 53.33p 51.68p 52.50p 30,000
15/10/2024 53.00p 53.45p 53.00p 53.00p 4
14/10/2024 53.50p 53.50p 51.05p 53.00p 1,316
11/10/2024 53.50p 54.75p 53.50p 53.50p 0
10/10/2024 53.50p 55.18p 53.50p 53.50p 3
09/10/2024 53.50p 55.18p 53.50p 53.50p 355
08/10/2024 53.50p 55.18p 53.50p 53.50p 3
07/10/2024 53.50p 54.75p 53.50p 53.50p 0
04/10/2024 54.00p 54.00p 52.68p 53.50p 2,790

Market data

Select a section