Aeorema Communications plc AEO
LSE · United Kingdom · Commercial Services
GBp 85.000.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 85.00 | 0.00% | GBp 85.00 | GBp 90.00 | GBp 82.67 | 2.57K |
| 2026-09-29 | GBp 85.00 | +3.03% | GBp 82.50 | GBp 90.00 | GBp 80.00 | 49.05K |
| 2026-09-28 | GBp 82.50 | +3.13% | GBp 80.00 | GBp 85.00 | GBp 80.57 | 56.11K |
| 2026-09-25 | GBp 80.00 | +5.26% | GBp 76.00 | GBp 85.00 | GBp 77.50 | 24.77K |
| 2026-09-24 | GBp 76.00 | 0.00% | GBp 76.00 | GBp 80.00 | GBp 72.00 | 44.75K |
| 2026-09-23 | GBp 76.00 | 0.00% | GBp 76.00 | GBp 78.95 | GBp 74.00 | 12.23K |
| 2026-09-22 | GBp 76.00 | +2.70% | GBp 77.50 | GBp 80.00 | GBp 70.00 | 81.84K |
| 2026-09-21 | GBp 74.00 | 0.00% | GBp 74.00 | GBp 78.00 | GBp 70.75 | 13.33K |
| 2026-09-18 | GBp 74.00 | +3.50% | GBp 71.50 | GBp 76.50 | GBp 71.50 | 35.80K |
| 2026-09-17 | GBp 71.50 | -4.03% | GBp 74.50 | GBp 77.00 | GBp 68.10 | 25.20K |
| 2026-09-16 | GBp 74.50 | +2.76% | GBp 72.50 | GBp 77.00 | GBp 72.00 | 66.00K |
| 2026-09-15 | GBp 72.50 | +12.40% | GBp 64.50 | GBp 75.00 | GBp 63.55 | 100.00K |
| 2026-09-14 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 64.98 | GBp 64.98 | 1.56K |
| 2026-09-11 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 62.00 | GBp 62.00 | 3 |
| 2026-09-10 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 67.00 | GBp 67.00 | 2 |
| 2026-09-09 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 64.50 | GBp 64.50 | 0 |
| 2026-09-08 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 64.50 | GBp 64.50 | 0 |
| 2026-09-07 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 63.55 | GBp 62.11 | 10.05K |
| 2026-09-04 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 67.00 | GBp 63.55 | 9 |
| 2026-09-03 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 67.00 | GBp 62.00 | 10.00K |
| 2026-09-02 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 64.50 | GBp 64.50 | 0 |
| 2026-09-01 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 65.35 | GBp 65.35 | 2.88K |
| 2026-08-28 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 67.00 | GBp 63.55 | 11 |
| 2026-08-27 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 67.00 | GBp 62.00 | 12.55K |
| 2026-08-26 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 67.00 | GBp 63.55 | 314 |
| 2026-08-25 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 67.00 | GBp 65.35 | 31 |
| 2026-08-24 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 65.64 | GBp 63.55 | 33.00K |
| 2026-08-21 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 65.50 | GBp 62.00 | 2.25K |
| 2026-08-20 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 65.73 | GBp 62.37 | 938 |
| 2026-08-19 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 62.40 | GBp 62.40 | 20.00K |
| 2026-08-18 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 67.00 | GBp 62.00 | 7.89K |
| 2026-08-17 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 67.00 | GBp 62.00 | 6.03K |
| 2026-08-14 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 66.80 | GBp 66.22 | 9.86K |
| 2026-08-13 | GBp 64.50 | +7.50% | GBp 63.50 | GBp 67.00 | GBp 62.00 | 67.43K |
| 2026-08-12 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 60.75 | GBp 60.75 | 2.50K |
| 2026-08-11 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 59.68 | GBp 59.68 | 3.00K |
| 2026-08-10 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 61.00 | GBp 59.04 | 4.06K |
| 2026-08-07 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 61.00 | GBp 59.04 | 17.05K |
| 2026-08-06 | GBp 60.00 | -2.44% | GBp 63.00 | GBp 63.05 | GBp 58.90 | 143.60K |
| 2026-08-05 | GBp 61.50 | 0.00% | GBp 61.50 | GBp 59.10 | GBp 59.10 | 34 |
| 2026-08-04 | GBp 61.50 | -0.81% | GBp 62.00 | GBp 61.97 | GBp 59.10 | 6.19K |
| 2026-08-03 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 62.10 | GBp 62.10 | 5.00K |
| 2026-07-31 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 60.00 | GBp 60.00 | 10.00K |
| 2026-07-30 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 60.08 | GBp 60.08 | 17 |
| 2026-07-29 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 60.12 | GBp 60.12 | 142 |
| 2026-07-28 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 62.00 | GBp 62.00 | 0 |
| 2026-07-27 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 62.36 | GBp 62.18 | 2.03K |
| 2026-07-24 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 62.00 | GBp 62.00 | 16.13K |
| 2026-07-23 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 60.08 | GBp 60.00 | 12.50K |
| 2026-07-22 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 62.40 | GBp 62.40 | 3.21K |
| 2026-07-21 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 62.00 | GBp 62.00 | 0 |
| 2026-07-20 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 62.00 | GBp 62.00 | 0 |
| 2026-07-17 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 64.00 | GBp 60.08 | 6 |
| 2026-07-16 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 62.48 | GBp 62.48 | 800 |
| 2026-07-15 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 62.00 | GBp 62.00 | 0 |
| 2026-07-14 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 63.40 | GBp 62.50 | 14.22K |
| 2026-07-13 | GBp 62.00 | -0.80% | GBp 62.50 | GBp 62.74 | GBp 60.09 | 10.45K |
| 2026-07-10 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 62.74 | GBp 62.74 | 51 |
| 2026-07-09 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 62.74 | GBp 61.00 | 17.07K |
| 2026-07-08 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 63.40 | GBp 63.40 | 3 |
| 2026-07-07 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 61.06 | GBp 61.06 | 11 |
| 2026-07-06 | GBp 62.50 | +0.81% | GBp 62.50 | GBp 61.10 | GBp 61.06 | 5.43K |
| 2026-07-03 | GBp 62.00 | -0.80% | GBp 62.50 | GBp 62.00 | GBp 62.00 | 4.00K |
| 2026-07-02 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 63.40 | GBp 62.74 | 2.40K |
| 2026-07-01 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 61.00 | GBp 61.00 | 600 |
| 2026-06-30 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 62.50 | GBp 62.50 | 0 |
| 2026-06-29 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 64.00 | GBp 61.06 | 12 |
| 2026-06-26 | GBp 62.50 | -1.57% | GBp 63.50 | GBp 64.00 | GBp 61.11 | 10.03K |
| 2026-06-25 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 62.06 | GBp 62.00 | 38 |
| 2026-06-24 | GBp 63.50 | -0.78% | GBp 64.00 | GBp 65.00 | GBp 62.00 | 11.12K |
| 2026-06-23 | GBp 64.00 | -1.54% | GBp 65.00 | GBp 63.11 | GBp 63.11 | 20.00K |
| 2026-06-22 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 67.00 | GBp 64.12 | 251 |
| 2026-06-19 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 64.12 | GBp 63.08 | 147 |
| 2026-06-18 | GBp 65.00 | -0.76% | GBp 65.00 | GBp 66.88 | GBp 66.88 | 139 |
| 2026-06-17 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 67.45 | GBp 67.45 | 4 |
| 2026-06-16 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 68.00 | GBp 66.54 | 6.54K |
| 2026-06-15 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 68.00 | GBp 63.10 | 848 |
| 2026-06-12 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 68.00 | GBp 66.54 | 63 |
| 2026-06-11 | GBp 65.50 | +4.80% | GBp 64.50 | GBp 68.00 | GBp 63.10 | 25.34K |
| 2026-06-10 | GBp 62.50 | 0.00% | GBp 64.00 | GBp 68.00 | GBp 61.50 | 1.65K |
| 2026-06-09 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 64.90 | GBp 64.90 | 18 |
| 2026-06-08 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 64.90 | 56 |
| 2026-06-05 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 64.50 | 5.10K |
| 2026-06-04 | GBp 62.50 | +3.31% | GBp 62.50 | GBp 64.70 | GBp 60.00 | 45.71K |
| 2026-06-03 | GBp 60.50 | 0.00% | GBp 60.50 | GBp 60.21 | GBp 58.10 | 1.65K |
| 2026-06-02 | GBp 60.50 | 0.00% | GBp 60.50 | GBp 61.00 | GBp 58.10 | 16 |
| 2026-06-01 | GBp 60.50 | 0.00% | GBp 60.50 | GBp 60.50 | GBp 60.50 | 0 |
| 2026-05-29 | GBp 60.50 | 0.00% | GBp 60.50 | GBp 61.00 | GBp 61.00 | 49 |
| 2026-05-28 | GBp 60.50 | 0.00% | GBp 60.50 | GBp 63.00 | GBp 58.10 | 17.37K |
| 2026-05-27 | GBp 60.50 | 0.00% | GBp 60.50 | GBp 63.00 | GBp 63.00 | 4 |