Aeorema Communications plc (AEO.L) LSE

55.40

+0.9(+1.65%)

Updated at September 08 12:10PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.5	54.5	54.5	54.5	54.5	84
September 04, 2025	54.5	54.5	54.5	55.4	54.5	3
September 03, 2025	54.5	54.5	54.5	55.7	53.1	15,003
September 02, 2025	54.5	54.5	54.5	54.5	53.86	7,466
September 01, 2025	56.44	54.5	54.5	56.44	53.86	132
August 29, 2025	56.3	54.5	54.5	56.3	54.5	4
August 28, 2025	54.5	54.5	54.5	54.5	54.5	0
August 27, 2025	54.5	54.5	54.5	54.5	54.5	0
August 26, 2025	53.78	54.5	54.5	55.7	53.78	12,956
August 22, 2025	54.5	54.5	54.5	54.5	54.5	0
August 21, 2025	54.5	54.5	54.5	54.5	54.5	0
August 20, 2025	56.7	54.5	54.5	56.7	54.5	881
August 19, 2025	53.78	54.5	54.5	54.5	53.78	9,400
August 18, 2025	54.5	54.5	54.5	54.5	54.5	0
August 15, 2025	53.55	54.5	54.5	54.5	53.55	5,766
August 14, 2025	53.55	54.5	54.5	54.5	53.55	1,874
August 13, 2025	55	54.5	54.5	56.7	54.5	10,000
August 12, 2025	56.35	54.5	54.5	56.35	52.5	80,020
August 11, 2025	56.35	55.5	55.5	56.35	55.5	3,082
August 08, 2025	54.08	55.5	55.5	55.5	54.08	20,000
August 07, 2025	56	56	56	56	56	0
August 06, 2025	57.48	56	56	57.48	56	6
August 05, 2025	54.08	56	56	57.48	54.08	177
August 04, 2025	57.48	56	56	57.48	56	3,173
August 01, 2025	54.08	56	56	57.48	54.08	101
July 31, 2025	54.08	56	56	56	54.08	2,813
July 30, 2025	56	56	56	56	56	0
July 29, 2025	54.5	56	56	56	54.5	4,154
July 28, 2025	54.25	56.5	56.5	58.85	54.25	4,468
July 25, 2025	55	56.5	56.5	56.66	55	4,500
July 24, 2025	56	57	57	58.4	55	39,737
July 23, 2025	57.8	60.5	60.5	62.75	57.55	99,630
July 22, 2025	54.55	56	56	57.8	54.55	36,154
July 21, 2025	51.75	54.5	54.5	56.7	49.15	106,884
July 18, 2025	48.6	47.5	47.5	48.6	47.5	4,855
July 17, 2025	47.5	47.5	47.5	47.5	47.5	0
July 16, 2025	47.5	47.5	47.5	47.5	47.5	0
July 15, 2025	48.7	47.5	47.5	48.7	45.1	14,517
July 14, 2025	48.7	47.5	47.5	48.7	47.5	4,106
July 11, 2025	48.7	47.5	47.5	48.7	47.5	4,106
July 10, 2025	47.5	47.5	47.5	47.5	47.5	0
July 09, 2025	45	47.5	47.5	48.7	45	5,624
July 08, 2025	48.8	47.5	47.5	48.8	47.5	2,049
July 07, 2025	47.5	47.5	47.5	47.5	47.5	0
July 04, 2025	47.5	47.5	47.5	47.5	47.5	0
July 03, 2025	47.5	47.5	47.5	47.5	47.5	0
July 02, 2025	47.5	47.5	47.5	47.5	47.5	0
July 01, 2025	47.5	47.5	47.5	47.5	47.5	0
June 30, 2025	48.8	47.5	47.5	48.8	47.5	7,090
June 27, 2025	48.8	47.5	47.5	48.8	47.5	1,300
June 26, 2025	47.5	47.5	47.5	47.5	47.5	0
June 25, 2025	45.15	47.5	47.5	47.5	45.15	36,600
June 24, 2025	47.5	47.5	47.5	47.5	47.5	0
June 23, 2025	45.1	47.5	47.5	47.5	45.1	890
June 20, 2025	47.5	47.5	47.5	47.5	47.5	0
June 19, 2025	45.1	47.5	47.5	48.8	45.1	4,055
June 18, 2025	47.5	47.5	47.5	47.5	47.5	0
June 17, 2025	45.1	47.5	47.5	47.5	45	7,014
June 16, 2025	49.2	47.5	47.5	49.2	47.5	8
June 13, 2025	47.3	47.5	47.5	48	45.1	10,872