Aeorema Communications Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	56.000	58.250	53.555	56.000	47.694	342
2021-12-17	56.000	56.000	53.555	56.000	47.694	14,629
2021-12-16	56.000	56.000	53.000	56.000	47.694	60,000
2021-12-15	55.500	58.000	53.250	56.000	47.694	11,034
2021-12-14	50.250	58.980	50.250	55.500	47.269	129,805
2021-12-13	44.500	44.500	42.000	44.500	37.900	781
2021-12-08	44.500	44.500	42.000	44.500	37.900	3,329
2021-12-06	44.500	44.500	42.060	44.500	37.900	10
2021-12-03	44.500	46.250	44.500	44.500	37.900	10
2021-12-02	44.500	44.500	42.500	44.500	37.900	10,000
2021-12-01	45.500	47.100	43.000	44.500	37.900	35,246
2021-11-30	45.500	47.100	45.500	45.500	38.752	50
2021-11-24	45.500	45.500	43.500	45.500	38.752	2,351
2021-11-22	45.500	45.500	44.060	45.500	38.752	17,325
2021-11-19	46.500	46.500	45.000	46.500	39.603	21,750
2021-11-18	46.500	46.500	45.000	46.500	39.603	38,071
2021-11-17	46.500	46.500	45.600	46.500	39.603	4,000
2021-11-16	46.500	46.500	45.600	46.500	39.603	800
2021-11-15	42.000	49.000	42.000	47.000	40.029	54,038
2021-11-09	42.000	43.980	42.000	42.000	35.771	19,978
2021-11-03	40.000	40.000	38.060	40.000	34.067	1,696
2021-10-29	40.000	40.000	38.440	40.000	34.067	8,386
2021-10-28	40.000	41.900	40.000	40.000	34.067	20,000
2021-10-22	39.500	39.500	37.656	39.500	33.642	2,250
2021-10-20	39.500	40.953	39.500	39.500	33.642	12,209
2021-10-19	38.500	40.980	37.060	38.500	32.790	51,450
2021-10-18	40.060	40.060	38.000	38.500	32.790	5,227
2021-10-15	41.000	41.000	38.600	41.000	34.919	30,000
2021-10-14	42.000	42.000	40.250	42.000	35.771	10,000

← NewerPage 16 of 16 · 929 trading days

Stock splits

No stock splits on record.

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