Market data

Select a section

Aeorema Communications

(AEO)
Sector: Media
48.00p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section