Aeorema Communications plc (AIM:AEO)
London · Delayed Price · Currency is GBP · Price in GBX 57.48
+1.48 (2.64%)
Aug 1, 2025, 10:41 AM GMT+1
Aeorema Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 54.08 | 56.00 | 54.08 | 56.00 | 56.00 | - | 2,813 |
| Jul 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 29, 2025 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | -0.88% | 4,154 |
| Jul 28, 2025 | 54.25 | 58.85 | 54.25 | 56.50 | 56.50 | - | 4,468 |
| Jul 25, 2025 | 55.00 | 56.66 | 55.00 | 56.50 | 56.50 | -0.88% | 4,500 |
| Jul 24, 2025 | 56.00 | 58.40 | 55.00 | 57.00 | 57.00 | -5.79% | 39,737 |
| Jul 23, 2025 | 57.80 | 62.75 | 57.55 | 60.50 | 60.50 | 8.04% | 99,630 |
| Jul 22, 2025 | 54.55 | 57.80 | 54.55 | 56.00 | 56.00 | 2.75% | 36,154 |
| Jul 21, 2025 | 51.75 | 56.70 | 49.15 | 54.50 | 54.50 | 14.74% | 106,884 |
| Jul 18, 2025 | 48.60 | 48.60 | 47.50 | 47.50 | 47.50 | - | 4,855 |
| Jul 17, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 16, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 15, 2025 | 48.70 | 48.70 | 45.10 | 47.50 | 47.50 | - | 14,517 |
| Jul 14, 2025 | 48.70 | 48.70 | 47.50 | 47.50 | 47.50 | - | 4,106 |
| Jul 11, 2025 | 48.70 | 48.70 | 47.50 | 47.50 | 47.50 | - | 4,106 |
| Jul 10, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 9, 2025 | 45.00 | 48.70 | 45.00 | 47.50 | 47.50 | - | 5,624 |
| Jul 8, 2025 | 48.80 | 48.80 | 47.50 | 47.50 | 47.50 | - | 2,049 |
| Jul 7, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 4, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 3, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 2, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 1, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jun 30, 2025 | 48.80 | 48.80 | 47.50 | 47.50 | 47.50 | - | 7,090 |
| Jun 27, 2025 | 48.80 | 48.80 | 47.50 | 47.50 | 47.50 | - | 1,300 |
| Jun 26, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jun 25, 2025 | 45.15 | 47.50 | 45.15 | 47.50 | 47.50 | - | 36,600 |
| Jun 24, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jun 23, 2025 | 45.10 | 47.50 | 45.10 | 47.50 | 47.50 | - | 890 |
| Jun 20, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jun 19, 2025 | 45.10 | 48.80 | 45.10 | 47.50 | 47.50 | - | 4,055 |
| Jun 18, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jun 17, 2025 | 45.10 | 47.50 | 45.00 | 47.50 | 47.50 | - | 7,014 |
| Jun 16, 2025 | 49.20 | 49.20 | 47.50 | 47.50 | 47.50 | - | 8 |
| Jun 13, 2025 | 47.30 | 48.00 | 45.10 | 47.50 | 47.50 | -4.04% | 10,872 |
| Jun 12, 2025 | 48.06 | 49.50 | 48.06 | 49.50 | 49.50 | - | 1,552 |
| Jun 11, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jun 10, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jun 9, 2025 | 49.87 | 49.87 | 49.50 | 49.50 | 49.50 | - | 1,608 |
| Jun 6, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jun 5, 2025 | 49.87 | 49.87 | 49.50 | 49.50 | 49.50 | - | 10 |
| Jun 4, 2025 | 48.00 | 49.50 | 48.00 | 49.50 | 49.50 | - | 5,000 |
| Jun 3, 2025 | 48.00 | 49.87 | 48.00 | 49.50 | 49.50 | - | 2,010 |
| Jun 2, 2025 | 48.06 | 49.50 | 48.06 | 49.50 | 49.50 | - | 1,066 |
| May 30, 2025 | 48.00 | 50.91 | 48.00 | 49.50 | 49.50 | -1.00% | 5,403 |
| May 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| May 28, 2025 | 52.45 | 52.45 | 50.50 | 50.50 | 50.50 | - | 4 |
| May 27, 2025 | 52.45 | 52.45 | 48.00 | 50.50 | 50.50 | - | 2,503 |
| May 23, 2025 | 48.30 | 50.50 | 48.17 | 50.50 | 50.50 | -2.88% | 17,450 |
| May 22, 2025 | 49.00 | 52.88 | 49.00 | 52.00 | 52.00 | - | 1,409 |