Market data

Select a section

Aeorema Communications

(AEO)
Sector: Media
55.50p
-1.00p -1.77
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 56.50p 57.67p 55.50p 55.50p 0
18/09/2024 57.50p 58.45p 55.65p 56.50p 12,003
17/09/2024 57.50p 57.50p 55.05p 57.50p 353
16/09/2024 57.50p 58.45p 55.05p 57.50p 36
13/09/2024 57.50p 58.45p 55.00p 57.50p 1,501
12/09/2024 57.50p 58.45p 57.50p 57.50p 5
11/09/2024 57.50p 58.45p 57.50p 57.50p 11
10/09/2024 59.00p 59.00p 55.05p 57.50p 750
09/09/2024 59.00p 60.00p 59.00p 59.00p 1
06/09/2024 59.00p 59.50p 59.00p 59.00p 400
05/09/2024 59.00p 60.00p 59.00p 59.00p 0
04/09/2024 59.00p 60.00p 59.00p 59.00p 0
03/09/2024 59.00p 60.00p 59.00p 59.00p 0
02/09/2024 59.00p 60.00p 59.00p 59.00p 0
30/08/2024 59.00p 59.00p 55.50p 59.00p 22,000
29/08/2024 59.00p 61.35p 59.00p 59.00p 156
28/08/2024 59.50p 59.50p 59.00p 59.00p 0
27/08/2024 59.50p 60.00p 59.50p 59.50p 5,033
26/08/2024 59.50p 59.50p 58.00p 59.50p 17,731
23/08/2024 59.50p 59.50p 58.00p 59.50p 17,731
22/08/2024 59.50p 59.50p 58.00p 59.50p 17,731
21/08/2024 59.00p 59.50p 59.00p 59.50p 0
20/08/2024 59.00p 61.50p 59.00p 59.00p 15,000
19/08/2024 59.00p 59.00p 59.00p 59.00p 0
16/08/2024 59.00p 59.00p 59.00p 59.00p 0
15/08/2024 58.00p 59.00p 56.22p 59.00p 48
14/08/2024 57.00p 58.00p 56.33p 58.00p 0
13/08/2024 59.00p 59.00p 57.00p 57.00p 1,500
12/08/2024 59.00p 59.75p 56.25p 59.00p 20,048
09/08/2024 59.00p 59.00p 56.00p 59.00p 44,609
08/08/2024 58.50p 59.00p 58.50p 59.00p 5
07/08/2024 58.00p 58.50p 56.67p 58.50p 0
06/08/2024 58.00p 59.00p 58.00p 58.00p 1,541
05/08/2024 58.00p 59.33p 58.00p 58.00p 0
02/08/2024 58.00p 59.33p 58.00p 58.00p 0
01/08/2024 57.00p 59.00p 57.00p 58.00p 1
31/07/2024 60.50p 60.50p 57.00p 57.00p 6,000
30/07/2024 60.50p 60.50p 56.10p 60.50p 30,403
29/07/2024 59.50p 63.50p 59.50p 60.50p 40,943
26/07/2024 57.50p 59.95p 57.50p 57.50p 66
25/07/2024 57.50p 59.95p 57.50p 57.50p 10,561
24/07/2024 57.50p 59.69p 57.50p 57.50p 472
23/07/2024 58.50p 59.00p 57.50p 57.50p 0
22/07/2024 58.50p 58.50p 57.55p 58.50p 2,500
19/07/2024 55.00p 60.00p 55.00p 58.50p 3
18/07/2024 58.50p 58.50p 58.50p 58.50p 0
17/07/2024 58.50p 59.00p 58.50p 58.50p 700
16/07/2024 58.50p 58.50p 58.50p 58.50p 0
15/07/2024 58.50p 58.50p 57.55p 58.50p 50
12/07/2024 58.50p 59.69p 58.50p 58.50p 1,668
11/07/2024 58.50p 58.50p 58.50p 58.50p 0
10/07/2024 58.50p 58.50p 58.50p 58.50p 0
09/07/2024 59.50p 59.50p 57.65p 58.50p 33,442
08/07/2024 59.50p 61.95p 59.50p 59.50p 98
05/07/2024 59.50p 59.50p 59.50p 59.50p 0
04/07/2024 59.50p 61.95p 59.50p 59.50p 794
03/07/2024 59.50p 59.50p 59.50p 59.50p 0
02/07/2024 59.50p 59.50p 59.50p 59.50p 0
01/07/2024 59.50p 61.95p 57.55p 59.50p 1,009
28/06/2024 59.50p 59.50p 59.50p 59.50p 0
27/06/2024 59.50p 59.50p 59.50p 59.50p 0
26/06/2024 59.50p 59.50p 59.50p 59.50p 0
25/06/2024 58.50p 61.95p 57.55p 59.50p 75
24/06/2024 59.50p 61.95p 59.50p 59.50p 250
21/06/2024 59.50p 59.50p 59.50p 59.50p 0
20/06/2024 59.50p 61.00p 59.50p 59.50p 4,898
19/06/2024 59.50p 59.50p 59.50p 59.50p 0
18/06/2024 59.50p 59.50p 59.50p 59.50p 0
17/06/2024 59.50p 59.50p 59.50p 59.50p 0
14/06/2024 59.50p 59.50p 59.50p 59.50p 0
13/06/2024 59.50p 61.75p 57.55p 59.50p 21,735
12/06/2024 59.50p 59.50p 58.00p 59.50p 8,334
11/06/2024 59.50p 61.93p 58.00p 59.50p 37,008
10/06/2024 59.50p 59.50p 59.50p 59.50p 0
07/06/2024 59.50p 59.50p 59.50p 59.50p 0
06/06/2024 59.50p 59.50p 59.50p 59.50p 0
05/06/2024 59.50p 59.50p 59.50p 59.50p 0
04/06/2024 59.50p 59.50p 59.50p 59.50p 0
03/06/2024 59.50p 59.50p 59.50p 59.50p 0
31/05/2024 59.50p 59.50p 58.00p 59.50p 16,515
30/05/2024 59.50p 59.50p 57.00p 59.50p 1,682
29/05/2024 59.50p 61.00p 57.00p 59.50p 554
28/05/2024 59.50p 59.50p 59.50p 59.50p 0
27/05/2024 58.50p 59.97p 57.00p 59.50p 21,290
24/05/2024 58.50p 59.97p 57.00p 59.50p 21,290
23/05/2024 59.00p 59.00p 57.00p 58.50p 5,359
22/05/2024 59.00p 59.70p 59.00p 59.00p 1,000
21/05/2024 60.00p 60.00p 58.00p 59.00p 14,082
20/05/2024 60.00p 60.00p 58.04p 60.00p 9,500
17/05/2024 60.00p 60.00p 58.04p 60.00p 2,380
16/05/2024 60.00p 60.00p 59.33p 60.00p 0
15/05/2024 60.00p 60.00p 58.04p 60.00p 500
14/05/2024 61.50p 61.75p 58.25p 60.00p 6,755
13/05/2024 62.50p 62.50p 60.00p 61.50p 12,123
10/05/2024 62.50p 64.00p 61.00p 62.50p 40,062
09/05/2024 62.50p 62.50p 60.00p 62.50p 66,604
08/05/2024 62.50p 62.50p 61.00p 62.50p 19,534
07/05/2024 62.50p 64.80p 62.50p 62.50p 3,203
06/05/2024 61.50p 64.95p 61.50p 62.50p 9,350
03/05/2024 61.50p 64.95p 61.50p 62.50p 9,350
02/05/2024 61.50p 62.97p 61.50p 61.50p 1,600
01/05/2024 61.50p 61.50p 61.00p 61.50p 145
30/04/2024 64.00p 66.45p 61.50p 61.50p 1,977
29/04/2024 64.00p 64.00p 64.00p 64.00p 0
26/04/2024 62.50p 67.00p 60.00p 62.50p 95,778
25/04/2024 61.50p 63.80p 61.50p 62.50p 8,127
24/04/2024 61.50p 63.75p 61.50p 61.50p 7,828
23/04/2024 61.50p 63.80p 61.50p 61.50p 1,557
22/04/2024 62.50p 63.95p 61.50p 61.50p 7,482
19/04/2024 60.00p 60.00p 59.33p 60.00p 0
18/04/2024 60.00p 60.00p 59.33p 60.00p 0
17/04/2024 60.00p 60.00p 59.33p 60.00p 0
16/04/2024 60.00p 60.00p 58.22p 60.00p 2
15/04/2024 60.50p 60.50p 58.80p 60.00p 17,332
12/04/2024 60.50p 61.88p 58.75p 60.50p 487
11/04/2024 61.50p 64.45p 58.80p 60.50p 39,625
10/04/2024 61.50p 61.50p 59.00p 61.50p 20,000
09/04/2024 61.50p 61.50p 59.00p 61.50p 4,430
08/04/2024 61.50p 61.50p 58.00p 61.50p 29,519
05/04/2024 61.50p 63.00p 61.50p 61.50p 2,203
04/04/2024 62.50p 65.00p 61.12p 63.00p 25,700
03/04/2024 62.50p 65.00p 62.50p 62.50p 9,270
02/04/2024 58.50p 65.00p 56.25p 62.50p 67,172
01/04/2024 55.00p 60.00p 55.00p 57.50p 31,332
29/03/2024 55.00p 60.00p 55.00p 57.50p 31,332
28/03/2024 55.00p 60.00p 55.00p 57.50p 31,332
27/03/2024 57.50p 60.00p 51.00p 54.50p 77,653
26/03/2024 57.50p 60.00p 55.05p 57.50p 60,610
25/03/2024 72.50p 74.95p 55.00p 57.50p 472,966
22/03/2024 75.00p 75.00p 71.76p 75.00p 3,036
21/03/2024 77.50p 78.00p 71.64p 75.00p 30,200
20/03/2024 80.00p 81.75p 75.00p 77.50p 57,796
19/03/2024 80.00p 80.00p 75.10p 80.00p 139

Market data

Select a section