Market data

Select a section

Aeorema Communications

(AEO)
Sector: Media
48.33p
0.83p 1.75
Last updated: 11:00:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section