Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aeorema Communications Historic Prices

 
     
Date Open High Low Close Volume
Dec 5, 2019 0.00 0.00 0.00 36.50 20,000
Dec 4, 2019 0.00 0.00 0.00 36.50 0
Dec 3, 2019 0.00 0.00 0.00 36.50 0
Dec 2, 2019 35.25 35.25 35.25 36.50 165
Nov 29, 2019 38.00 38.00 36.00 36.50 7,975
Nov 28, 2019 37.60 38.25 37.60 39.00 13,489
Nov 27, 2019 0.00 0.00 0.00 40.50 0
Nov 26, 2019 39.00 39.25 39.00 40.50 8,950
Nov 25, 2019 39.25 39.25 39.25 41.00 1,082
Nov 22, 2019 39.02 42.70 39.02 41.00 4,936
Nov 21, 2019 40.40 42.00 40.00 41.00 56,939
Nov 20, 2019 44.00 44.00 41.20 42.00 8,534
Nov 19, 2019 44.90 44.90 40.05 42.00 34,699
Nov 18, 2019 40.01 45.00 40.01 43.00 58,893
Nov 15, 2019 40.00 42.00 40.00 41.00 41,547
Nov 14, 2019 0.00 0.00 0.00 38.00 0
Nov 13, 2019 36.24 36.24 36.24 38.00 2,000
Nov 12, 2019 0.00 0.00 0.00 38.00 0
Nov 11, 2019 38.50 39.40 37.10 38.00 17,000
Nov 8, 2019 36.55 36.55 36.10 38.00 11,881
Nov 7, 2019 36.80 39.00 36.75 38.00 87,476
Nov 6, 2019 37.00 37.00 35.10 35.00 22,001
Nov 5, 2019 0.00 0.00 0.00 37.50 0
Nov 4, 2019 38.89 38.89 38.89 37.50 6,133
Nov 1, 2019 36.15 36.15 36.15 37.00 2,551
Oct 31, 2019 38.80 38.80 36.15 37.00 4,126
Oct 30, 2019 38.95 38.95 38.95 37.00 10,000
Oct 29, 2019 39.50 39.50 36.92 36.50 40,482
Oct 28, 2019 35.90 40.00 35.90 38.50 211,213
Oct 25, 2019 34.95 36.90 34.05 34.50 111,545
Oct 24, 2019 32.00 34.00 32.00 33.00 15,346
Oct 23, 2019 32.00 34.00 32.00 33.00 136,394
Oct 22, 2019 0.00 0.00 0.00 30.50 0
Oct 21, 2019 0.00 0.00 0.00 30.50 0
Oct 18, 2019 0.00 0.00 0.00 30.50 0
Oct 17, 2019 0.00 0.00 0.00 30.50 0
Oct 16, 2019 0.00 0.00 0.00 30.50 0
Oct 15, 2019 0.00 0.00 0.00 30.50 0
Oct 14, 2019 0.00 0.00 0.00 30.50 0
Oct 11, 2019 0.00 0.00 0.00 30.50 0
Oct 10, 2019 0.00 0.00 0.00 30.50 0
Oct 9, 2019 30.90 30.90 30.90 30.50 10,000
Oct 8, 2019 0.00 0.00 0.00 30.50 0
Oct 7, 2019 31.00 31.75 30.00 30.50 57,398
Oct 4, 2019 0.00 0.00 0.00 30.00 0
Oct 3, 2019 0.00 0.00 0.00 30.00 0
Oct 2, 2019 0.00 0.00 0.00 30.00 0
Oct 1, 2019 29.25 30.88 29.25 30.00 137,328
Sep 30, 2019 29.75 30.78 27.00 29.50 429,320
Sep 27, 2019 26.70 26.70 26.70 26.00 152,786
Showing 1 to 50 of 260