Aeorema Communications Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 83.000 | 83.000 | 76.500 | 80.000 | 69.882 | 24,983 |
| 2023-02-13 | 84.000 | 85.500 | 80.000 | 83.000 | 72.502 | 654 |
| 2023-02-10 | 77.000 | 88.000 | 77.000 | 84.000 | 73.376 | 101,643 |
| 2023-02-09 | 74.000 | 77.920 | 74.000 | 74.000 | 64.641 | 1,900 |
| 2023-02-08 | 74.000 | 77.920 | 72.000 | 74.000 | 64.641 | 28,859 |
| 2023-02-06 | 74.000 | 77.760 | 74.000 | 74.000 | 64.641 | 630 |
| 2023-02-01 | 74.000 | 74.000 | 71.750 | 74.000 | 64.641 | 43,600 |
| 2023-01-31 | 74.000 | 77.920 | 71.000 | 74.000 | 64.641 | 10,025 |
| 2023-01-30 | 76.500 | 77.920 | 70.000 | 74.000 | 64.641 | 13,507 |
| 2023-01-25 | 76.500 | 78.880 | 76.500 | 76.500 | 66.825 | 3,025 |
| 2023-01-24 | 76.500 | 76.500 | 75.070 | 76.500 | 66.825 | 2,435 |
| 2023-01-23 | 78.500 | 81.450 | 75.070 | 78.500 | 68.572 | 5,369 |
| 2023-01-20 | 83.245 | 83.245 | 75.000 | 78.500 | 68.572 | 26,933 |
| 2023-01-19 | 71.500 | 93.450 | 68.070 | 83.500 | 72.939 | 111,912 |
| 2023-01-17 | 71.500 | 71.500 | 68.070 | 71.500 | 62.457 | 1,072 |
| 2023-01-13 | 71.500 | 71.500 | 68.070 | 71.500 | 62.457 | 1,363 |
| 2023-01-11 | 72.500 | 72.500 | 70.000 | 71.500 | 62.457 | 7,500 |
| 2023-01-10 | 75.500 | 75.750 | 73.550 | 74.000 | 64.641 | 10,115 |
| 2023-01-09 | 75.500 | 75.500 | 72.909 | 75.500 | 65.951 | 15,000 |
| 2023-01-05 | 77.500 | 79.750 | 77.500 | 77.500 | 67.698 | 3,129 |
| 2023-01-03 | 77.500 | 77.500 | 73.550 | 77.500 | 67.698 | 6,099 |
| 2022-12-23 | 80.000 | 80.000 | 76.250 | 80.000 | 69.882 | 6,107 |
| 2022-12-21 | 80.000 | 82.880 | 80.000 | 80.000 | 68.135 | 2,000 |
| 2022-12-20 | 80.000 | 84.420 | 80.000 | 80.000 | 68.135 | 338 |
| 2022-12-15 | 80.000 | 83.200 | 77.000 | 80.000 | 68.135 | 10,245 |
| 2022-12-14 | 80.000 | 84.420 | 80.000 | 80.000 | 68.135 | 1,322 |
| 2022-12-13 | 80.000 | 80.000 | 76.750 | 80.000 | 68.135 | 859 |
| 2022-12-12 | 80.000 | 84.420 | 80.000 | 80.000 | 68.135 | 2,500 |
| 2022-12-09 | 80.000 | 84.420 | 76.750 | 80.000 | 68.135 | 2,592 |
| 2022-12-07 | 80.000 | 84.420 | 76.750 | 80.000 | 68.135 | 2,628 |
| 2022-12-02 | 80.000 | 80.000 | 76.750 | 80.000 | 68.135 | 20 |
| 2022-12-01 | 80.000 | 80.000 | 75.000 | 80.000 | 68.135 | 652 |
| 2022-11-29 | 80.000 | 84.420 | 80.000 | 80.000 | 68.135 | 111 |
| 2022-11-28 | 80.000 | 83.450 | 80.000 | 80.000 | 68.135 | 13,585 |
| 2022-11-25 | 80.000 | 80.000 | 80.000 | 80.000 | 68.135 | 10,000 |
| 2022-11-24 | 80.000 | 83.450 | 80.000 | 80.000 | 68.135 | 2,400 |
| 2022-11-18 | 80.000 | 83.450 | 80.000 | 80.000 | 68.135 | 25,245 |
| 2022-11-17 | 80.000 | 83.450 | 80.000 | 80.000 | 68.135 | 1,006 |
| 2022-11-16 | 80.000 | 83.450 | 76.000 | 80.000 | 68.135 | 9,520 |
| 2022-11-15 | 87.500 | 88.800 | 80.000 | 80.000 | 68.135 | 32,524 |
| 2022-11-14 | 81.500 | 90.190 | 78.500 | 87.500 | 74.522 | 57,420 |
| 2022-11-10 | 76.000 | 79.920 | 76.000 | 76.000 | 64.728 | 62 |
| 2022-11-09 | 73.500 | 79.000 | 73.500 | 76.000 | 64.728 | 42,921 |
| 2022-11-04 | 68.500 | 68.500 | 65.070 | 68.500 | 58.340 | 200 |
| 2022-11-02 | 68.500 | 68.500 | 66.000 | 68.500 | 58.340 | 7,000 |
| 2022-10-26 | 71.000 | 73.700 | 67.000 | 70.000 | 59.618 | 6,268 |
| 2022-10-24 | 71.000 | 71.000 | 67.160 | 71.000 | 60.470 | 30 |
| 2022-10-18 | 71.000 | 71.000 | 68.000 | 71.000 | 60.470 | 15,000 |
| 2022-10-17 | 72.000 | 72.000 | 68.000 | 72.000 | 61.321 | 125 |
| 2022-10-13 | 72.000 | 72.000 | 68.500 | 72.000 | 61.321 | 56,652 |
| 2022-10-10 | 72.000 | 73.500 | 70.070 | 73.500 | 62.599 | 5,000 |
| 2022-10-07 | 72.000 | 77.000 | 68.150 | 72.000 | 61.321 | 6,780 |
| 2022-10-03 | 71.000 | 71.000 | 67.080 | 71.000 | 60.470 | 2,501 |
| 2022-09-30 | 72.500 | 72.500 | 68.090 | 72.500 | 61.747 | 9 |
| 2022-09-28 | 71.500 | 75.820 | 68.350 | 73.500 | 62.599 | 1,048 |
| 2022-09-27 | 70.500 | 74.910 | 67.155 | 71.500 | 60.895 | 55,000 |
| 2022-09-23 | 72.000 | 74.950 | 68.560 | 70.500 | 60.044 | 46,188 |
| 2022-09-20 | 72.000 | 74.950 | 72.000 | 72.000 | 61.321 | 3 |
| 2022-09-16 | 72.000 | 74.950 | 68.160 | 72.000 | 61.321 | 568 |
| 2022-09-15 | 72.000 | 72.000 | 68.160 | 72.000 | 61.321 | 985 |
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.