Aeorema Communications Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	67.000	71.000	67.000	67.000	57.063	28,160
2022-04-04	67.000	67.000	63.000	67.000	57.063	4,112
2022-04-01	71.000	72.980	66.050	67.500	57.489	25,756
2022-03-29	70.500	74.700	70.500	70.500	60.044	85
2022-03-28	66.050	74.700	66.050	70.500	60.044	27,881
2022-03-25	61.500	63.450	57.960	62.500	53.230	61,131
2022-03-21	56.000	56.000	52.800	56.000	47.694	9
2022-03-17	56.000	59.000	56.000	56.000	47.694	11,890
2022-03-15	56.000	56.000	52.000	56.000	47.694	1,538
2022-03-14	56.000	56.000	53.000	56.000	47.694	5,000
2022-03-09	56.000	59.600	53.000	56.000	47.694	1,098
2022-03-08	56.000	58.000	56.000	56.000	47.694	20,000
2022-03-07	55.000	57.999	52.050	56.000	47.694	6,000
2022-03-04	58.500	58.500	55.000	55.000	46.843	14,966
2022-03-03	61.000	61.000	58.000	61.000	51.953	30
2022-03-02	61.000	61.000	58.000	61.000	51.953	59
2022-03-01	60.000	64.500	59.250	61.000	51.953	27,471
2022-02-28	67.500	67.980	57.555	60.000	51.101	43,331
2022-02-25	69.000	70.000	63.050	67.500	57.489	7,969
2022-02-24	69.000	72.450	65.500	69.000	58.766	2,103
2022-02-23	76.000	78.000	69.500	72.500	61.747	95,436
2022-02-22	77.000	80.000	74.000	76.000	64.728	7,003
2022-02-21	75.000	82.450	72.500	77.000	65.580	77,202
2022-02-18	76.000	80.000	70.000	75.000	63.876	94,174
2022-02-17	71.500	71.500	69.350	71.500	60.895	41,962
2022-02-15	72.500	74.950	72.500	72.500	61.747	19,668
2022-02-14	72.500	72.500	68.050	72.500	61.747	526
2022-02-11	72.500	72.500	68.050	72.500	61.747	1,244
2022-02-09	72.500	74.950	72.500	72.500	61.747	54,872
2022-02-08	75.000	79.980	71.000	72.500	61.747	85,956
2022-02-07	75.000	79.980	71.000	75.000	63.876	951
2022-02-04	75.000	75.000	71.000	75.000	63.876	406
2022-02-03	75.000	79.980	71.000	75.000	63.876	553
2022-02-01	75.000	75.000	72.500	75.000	63.876	896
2022-01-31	75.000	79.500	75.000	75.000	63.876	10,000
2022-01-28	71.500	75.000	71.000	75.000	63.876	11,624
2022-01-27	71.500	74.008	71.500	71.500	60.895	7,000
2022-01-26	71.500	71.500	68.000	71.500	60.895	471
2022-01-25	71.500	74.980	71.500	71.500	60.895	2,555
2022-01-24	77.000	78.000	71.000	71.500	60.895	6,653
2022-01-21	78.500	80.770	75.000	77.000	65.580	2,151
2022-01-20	78.500	80.770	78.500	78.500	66.857	33
2022-01-19	78.500	80.770	75.250	78.500	66.857	525
2022-01-18	78.500	80.770	75.000	78.500	66.857	2,013
2022-01-17	77.500	81.000	76.000	78.500	66.857	31,755
2022-01-14	78.500	79.900	75.000	77.500	66.006	8,178
2022-01-13	79.000	80.700	75.050	78.500	66.857	32,467
2022-01-12	75.000	83.000	75.000	78.000	66.431	138,210
2022-01-11	73.500	73.500	71.500	73.500	62.599	10,000
2022-01-10	72.500	77.000	71.356	73.500	62.599	8,356
2022-01-07	71.500	71.500	69.550	71.500	60.895	9,638
2022-01-06	71.500	74.000	69.000	71.500	60.895	9,557
2022-01-05	73.500	74.700	70.000	71.500	60.895	17,473
2022-01-04	73.500	75.000	70.050	73.500	62.599	11,078
2021-12-31	73.500	75.950	73.500	73.500	62.599	11,167
2021-12-30	73.500	75.950	73.500	73.500	62.599	2
2021-12-29	73.500	76.250	70.000	73.500	62.599	32,423
2021-12-24	65.500	75.450	62.000	73.500	62.599	83,864
2021-12-22	65.500	69.000	63.100	65.500	55.785	31,681
2021-12-21	56.000	67.000	53.555	65.500	55.785	94,425

← NewerPage 15 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.