Aeorema Communications plc (AEO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:08PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 62.50 | 67.00 | 60.00 | 64.00 | 64.00 | 95,778 |
| 25 Apr 2024 | 61.50 | 63.80 | 61.50 | 62.50 | 62.50 | 38,127 |
| 24 Apr 2024 | 61.50 | 63.75 | 63.75 | 61.50 | 61.50 | 7,828 |
| 23 Apr 2024 | 61.50 | 63.80 | 63.80 | 61.50 | 61.50 | 1,557 |
| 22 Apr 2024 | 62.50 | 63.95 | 63.80 | 61.50 | 61.50 | 7,482 |
| 19 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 18 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 17 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 16 Apr 2024 | 60.00 | 58.22 | 58.22 | 60.00 | 60.00 | 2 |
| 15 Apr 2024 | 60.50 | 59.00 | 58.80 | 60.00 | 60.00 | 17,332 |
| 12 Apr 2024 | 60.50 | 61.88 | 58.75 | 60.50 | 60.50 | 487 |
| 11 Apr 2024 | 61.50 | 64.45 | 58.80 | 60.50 | 60.50 | 39,625 |
| 10 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 09 Apr 2024 | 61.50 | 59.00 | 59.00 | 61.50 | 61.50 | 4,430 |
| 08 Apr 2024 | 61.50 | 60.00 | 58.00 | 61.50 | 61.50 | 29,519 |
| 05 Apr 2024 | 61.50 | 63.00 | 62.00 | 61.50 | 61.50 | 2,203 |
| 04 Apr 2024 | 62.50 | 65.00 | 65.00 | 63.00 | 63.00 | 700 |
| 03 Apr 2024 | 62.50 | 65.00 | 64.90 | 62.50 | 62.50 | 9,270 |
| 02 Apr 2024 | 58.50 | 65.00 | 56.25 | 62.50 | 62.50 | 67,172 |
| 28 Mar 2024 | 55.00 | 60.00 | 56.80 | 57.50 | 57.50 | 31,332 |
| 27 Mar 2024 | 57.50 | 60.00 | 51.00 | 54.50 | 54.50 | 77,653 |
| 26 Mar 2024 | 57.50 | 60.00 | 55.05 | 57.50 | 57.50 | 60,610 |
| 25 Mar 2024 | 72.50 | 74.95 | 55.00 | 57.50 | 57.50 | 472,966 |
| 22 Mar 2024 | 75.00 | 71.76 | 71.76 | 75.00 | 75.00 | 3,036 |
| 21 Mar 2024 | 77.50 | 78.00 | 71.64 | 75.00 | 75.00 | 30,200 |
| 20 Mar 2024 | 80.00 | 81.75 | 75.00 | 77.50 | 77.50 | 57,796 |
| 19 Mar 2024 | 80.00 | 78.00 | 75.10 | 80.00 | 80.00 | 10,139 |
| 18 Mar 2024 | 85.00 | 81.00 | 75.00 | 80.00 | 80.00 | 44,460 |
| 15 Mar 2024 | 90.00 | 87.95 | 81.00 | 85.00 | 85.00 | 33,300 |
| 14 Mar 2024 | 86.00 | 94.90 | 92.00 | 90.00 | 90.00 | 17,673 |
| 13 Mar 2024 | 85.00 | 90.00 | 89.92 | 86.00 | 86.00 | 7,650 |
| 12 Mar 2024 | 75.00 | 88.35 | 73.00 | 85.00 | 85.00 | 61,752 |
| 11 Mar 2024 | 75.00 | 79.90 | 79.90 | 75.00 | 75.00 | 6,151 |
| 08 Mar 2024 | 82.50 | 89.50 | 72.00 | 75.00 | 75.00 | 146,329 |
| 07 Mar 2024 | 85.00 | 85.00 | 77.55 | 82.50 | 82.50 | 67,000 |
| 06 Mar 2024 | 85.00 | 94.90 | 94.90 | 85.00 | 85.00 | 1,777 |
| 05 Mar 2024 | 87.50 | 94.90 | 94.90 | 85.00 | 85.00 | 1,000 |
| 04 Mar 2024 | 85.00 | 82.00 | 82.00 | 85.00 | 85.00 | 1,250 |
| 01 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 29 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 28 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 27 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 26 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 23 Feb 2024 | 87.50 | 94.90 | 83.00 | 85.00 | 85.00 | 2,653 |
| 22 Feb 2024 | 92.50 | 90.00 | 85.18 | 90.00 | 90.00 | 25,000 |
| 21 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 20 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 19 Feb 2024 | 92.50 | 93.00 | 90.00 | 92.50 | 92.50 | 5,580 |
| 16 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 15 Feb 2024 | 95.00 | 99.50 | 90.00 | 92.50 | 92.50 | 14,746 |
| 14 Feb 2024 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1,901 |
| 13 Feb 2024 | 95.00 | 104.80 | 91.10 | 95.00 | 95.00 | 823 |
| 12 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 09 Feb 2024 | 92.50 | 100.00 | 99.85 | 95.00 | 95.00 | 4,000 |
| 08 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 07 Feb 2024 | 92.50 | 99.85 | 99.85 | 92.50 | 92.50 | 1,796 |
| 06 Feb 2024 | 92.50 | 96.50 | 96.50 | 92.50 | 92.50 | 9,011 |
| 05 Feb 2024 | 95.00 | 104.80 | 86.00 | 92.50 | 92.50 | 6,530 |
| 02 Feb 2024 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 9,000 |
| 01 Feb 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 2,044 |
| 31 Jan 2024 | 95.00 | 104.80 | 93.00 | 95.00 | 95.00 | 2,936 |
| 30 Jan 2024 | 95.00 | 104.80 | 104.80 | 95.00 | 95.00 | 145 |
| 29 Jan 2024 | 95.00 | 104.80 | 93.00 | 95.00 | 95.00 | 48 |
| 26 Jan 2024 | 95.00 | 104.80 | 93.00 | 95.00 | 95.00 | 846 |
| 25 Jan 2024 | 95.00 | 104.80 | 104.80 | 95.00 | 95.00 | 1 |
| 24 Jan 2024 | 95.00 | 104.80 | 93.00 | 95.00 | 95.00 | 1,309 |
| 23 Jan 2024 | 95.00 | 104.80 | 104.80 | 95.00 | 95.00 | 12 |
| 22 Jan 2024 | 95.00 | 104.80 | 93.00 | 95.00 | 95.00 | 1,361 |
| 19 Jan 2024 | 95.00 | 104.80 | 104.80 | 95.00 | 95.00 | 775 |
| 18 Jan 2024 | 95.00 | 104.80 | 85.00 | 95.00 | 95.00 | 688 |
| 17 Jan 2024 | 95.00 | 104.80 | 101.80 | 95.00 | 95.00 | 1,713 |
| 16 Jan 2024 | 95.00 | 104.80 | 104.80 | 95.00 | 95.00 | 1 |
| 15 Jan 2024 | 95.00 | 92.50 | 92.50 | 95.00 | 95.00 | 6,124 |
| 12 Jan 2024 | 95.00 | 104.42 | 95.00 | 95.00 | 95.00 | 13,518 |
| 11 Jan 2024 | 95.00 | 101.90 | 101.90 | 95.00 | 95.00 | 377 |
| 10 Jan 2024 | 95.00 | 101.90 | 88.50 | 95.00 | 95.00 | 35,351 |
| 09 Jan 2024 | 95.00 | 101.90 | 101.90 | 95.00 | 95.00 | 39 |
| 08 Jan 2024 | 95.00 | 100.19 | 100.19 | 95.00 | 95.00 | 623 |
| 05 Jan 2024 | 95.00 | 100.19 | 100.19 | 95.00 | 95.00 | 1,487 |
| 04 Jan 2024 | 95.00 | 100.19 | 85.60 | 95.00 | 95.00 | 911 |
| 03 Jan 2024 | 100.00 | 110.00 | 85.20 | 95.00 | 95.00 | 57,638 |
| 02 Jan 2024 | 95.00 | 110.00 | 104.45 | 100.00 | 100.00 | 8,502 |
| 29 Dec 2023 | 95.00 | 104.45 | 87.55 | 95.00 | 95.00 | 4,899 |
| 28 Dec 2023 | 97.50 | 96.15 | 87.40 | 95.00 | 95.00 | 9,745 |
| 27 Dec 2023 | 97.50 | 96.15 | 96.15 | 97.50 | 97.50 | 302 |
| 22 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 21 Dec 2023 | 105.00 | 107.00 | 95.00 | 97.50 | 97.50 | 13,922 |
| 21 Dec 2023 | 3 Dividend | |||||
| 20 Dec 2023 | 107.50 | 119.40 | 100.15 | 107.50 | 104.50 | 31,990 |
| 19 Dec 2023 | 102.50 | 114.90 | 104.95 | 107.50 | 104.50 | 30,974 |
| 18 Dec 2023 | 100.00 | 103.45 | 103.20 | 102.50 | 99.64 | 5,039 |
| 15 Dec 2023 | 90.00 | 103.45 | 92.50 | 100.00 | 97.21 | 57,526 |
| 14 Dec 2023 | 90.00 | 93.45 | 93.45 | 90.00 | 87.49 | 1,757 |
| 13 Dec 2023 | 91.50 | 88.07 | 88.07 | 90.00 | 87.49 | 4,785 |
| 12 Dec 2023 | 91.50 | 94.93 | 88.25 | 91.50 | 88.95 | 5,274 |
| 11 Dec 2023 | 90.00 | 94.93 | 94.90 | 91.50 | 88.95 | 2,245 |
| 08 Dec 2023 | 90.00 | 92.75 | 85.75 | 90.00 | 87.49 | 6,153 |
| 07 Dec 2023 | 90.00 | 92.75 | 92.75 | 90.00 | 87.49 | 1,700 |
| 06 Dec 2023 | 90.00 | 92.00 | 86.00 | 90.00 | 87.49 | 14,000 |
| 05 Dec 2023 | 90.00 | 92.75 | 85.10 | 90.00 | 87.49 | 607 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.