Aeorema Communications plc AEO
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 85,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |