Market data

Select a section

Aeorema Communications

(AEO)
Sector: Media
54.50p
0.00p 0.00
Last updated: 09:00:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 54.00p 54.67p 54.00p 54.00p 0
02/10/2024 54.50p 54.50p 53.45p 54.00p 4,500
01/10/2024 54.50p 55.18p 54.50p 54.50p 1,409
30/09/2024 54.50p 55.20p 53.16p 54.50p 1,821
27/09/2024 55.50p 56.33p 54.50p 54.50p 0
26/09/2024 55.50p 56.40p 53.00p 55.50p 1,539
25/09/2024 55.50p 56.40p 53.05p 55.50p 41
24/09/2024 55.50p 56.33p 55.50p 55.50p 0
23/09/2024 55.50p 56.33p 55.50p 55.50p 0
20/09/2024 55.50p 57.80p 54.00p 55.50p 2,003
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

Market data

Select a section