Aeorema Communications Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	75.000	76.150	70.729	73.500	64.204	45,487
2023-11-16	76.000	78.000	74.000	75.000	65.514	11,274
2023-11-15	76.000	78.250	74.500	76.000	66.388	17,966
2023-11-14	77.000	79.750	74.000	76.000	66.388	22,786
2023-11-13	70.000	74.900	68.200	70.000	61.147	2,243
2023-11-08	71.000	75.000	71.000	71.000	62.020	9,797
2023-11-03	72.500	75.000	70.000	70.000	61.147	43,500
2023-11-02	72.500	74.000	71.500	72.500	63.330	4,588
2023-11-01	72.500	75.000	71.500	72.500	63.330	2,592
2023-10-24	72.500	72.500	70.000	72.500	63.330	2,500
2023-10-23	75.500	75.500	66.100	72.500	63.330	52,144
2023-10-19	80.000	80.000	75.000	80.000	69.882	6,687
2023-10-18	80.000	80.000	78.000	80.000	69.882	5,936
2023-10-17	81.500	84.000	81.500	81.500	71.192	52
2023-10-16	83.000	87.900	78.000	81.500	71.192	19,178
2023-10-13	81.500	84.930	81.000	83.000	72.502	1,900
2023-10-12	78.500	84.900	75.070	81.500	71.192	17,500
2023-10-11	78.500	80.000	78.500	78.500	68.572	1,250
2023-10-10	78.500	78.500	76.050	78.500	68.572	1,000
2023-10-09	78.500	78.500	75.100	78.500	68.572	12,137
2023-10-06	81.000	84.920	77.080	81.000	70.755	1,658
2023-10-03	80.000	80.000	79.000	80.000	69.882	2,000
2023-09-29	85.000	90.000	80.000	81.000	70.755	28,198
2023-09-28	85.000	90.000	85.000	85.000	74.249	358
2023-09-27	85.000	90.000	80.500	85.000	74.249	6,186
2023-09-26	82.725	90.000	82.725	85.000	74.249	18,105
2023-09-25	79.000	82.920	79.000	79.000	69.008	3,089
2023-09-19	79.000	82.920	79.000	79.000	69.008	19,718
2023-09-15	76.500	76.500	73.660	76.500	66.825	21
2023-09-08	76.500	76.500	73.660	76.500	66.825	601
2023-08-29	76.500	76.500	75.300	76.500	66.825	5,024
2023-08-23	77.500	77.500	75.250	77.500	67.698	50,000
2023-08-22	77.500	77.500	75.500	77.500	67.698	105
2023-08-21	77.500	77.500	75.000	77.500	67.698	755
2023-08-18	80.000	85.000	75.500	80.000	69.882	1,205
2023-08-15	80.000	80.000	76.280	80.000	69.882	10,000
2023-08-11	80.000	80.000	75.550	80.000	69.882	2,638
2023-08-07	80.000	82.900	76.250	80.000	69.882	9,194
2023-08-04	80.000	81.600	79.770	80.000	69.882	12,000
2023-08-03	80.000	81.800	80.000	80.000	69.882	12,000
2023-08-02	78.500	79.340	75.750	78.500	68.572	5,740
2023-07-31	78.500	80.250	76.250	78.500	68.572	33,000
2023-07-28	78.500	81.253	75.550	78.500	68.572	44,140
2023-07-27	80.000	81.200	75.070	78.500	68.572	43,212
2023-07-26	79.000	81.400	79.000	80.000	69.882	35,992
2023-07-25	80.000	85.255	75.750	78.500	68.572	40,741
2023-07-24	74.000	78.500	71.270	77.000	67.261	53,260
2023-07-21	74.000	74.000	70.350	74.000	64.641	78,295
2023-07-20	75.000	75.000	71.093	74.000	64.641	80,047
2023-07-19	78.000	80.900	78.000	78.000	68.135	25,000
2023-07-18	76.750	76.750	71.833	75.000	65.514	50,000
2023-07-14	79.000	79.000	77.100	79.000	69.008	27
2023-07-12	79.000	81.160	79.000	79.000	69.008	8,000
2023-07-11	79.000	83.000	76.022	79.000	69.008	17,089
2023-07-10	77.500	82.000	73.090	79.000	69.008	30,841
2023-07-06	77.500	77.500	74.530	77.500	67.698	17,000
2023-07-05	80.000	80.000	80.000	80.000	69.882	6,096
2023-07-03	76.000	81.900	72.080	80.000	69.882	27,000
2023-06-28	76.000	76.000	72.080	76.000	66.388	539
2023-06-27	76.000	78.900	73.300	76.000	66.388	32,000

← NewerPage 11 of 16 · 924 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0100 GBP
2025-10-30	0.0300 GBP
2024-12-24	0.0300 GBP
2023-12-21	0.0300 GBP
2022-12-22	0.0200 GBP
2019-11-21	0.0100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.