43.00p+0.00 (+0.00%)02 May 2025, 08:30
Aeorema Communications PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 43.00p | 44.80p | 44.80p | 43.00p | 58 |
Apr 30, 2025 | 43.00p | 44.80p | 44.80p | 43.00p | 2 |
Apr 28, 2025 | 43.00p | 44.80p | 41.64p | 43.00p | 1,381 |
Apr 25, 2025 | 43.00p | 44.80p | 44.00p | 43.00p | 5,003 |
Apr 22, 2025 | 43.00p | 44.88p | 41.37p | 43.00p | 2,366 |
Apr 17, 2025 | 43.00p | 44.88p | 44.88p | 43.00p | 4 |
Apr 16, 2025 | 43.00p | 44.88p | 44.88p | 43.00p | 2 |
Apr 15, 2025 | 43.00p | 44.88p | 41.37p | 43.00p | 291 |
Apr 14, 2025 | 43.00p | 44.92p | 41.28p | 43.00p | 4,399 |
Apr 11, 2025 | 43.00p | 44.92p | 41.50p | 43.00p | 178 |
Apr 10, 2025 | 43.00p | 44.92p | 44.92p | 43.00p | 200 |
Apr 9, 2025 | 42.50p | 42.48p | 41.50p | 42.50p | 3,219 |
Apr 8, 2025 | 43.50p | 42.00p | 42.00p | 42.50p | 2,500 |
Apr 7, 2025 | 43.50p | 42.00p | 42.00p | 43.50p | 389 |
Apr 4, 2025 | 44.50p | 45.45p | 42.20p | 43.50p | 20,063 |
Apr 1, 2025 | 44.50p | 43.66p | 43.66p | 44.50p | 6,691 |
Mar 28, 2025 | 45.00p | 43.66p | 43.66p | 45.00p | 7,100 |
Mar 27, 2025 | 45.00p | 45.89p | 43.50p | 45.00p | 8,715 |
Mar 26, 2025 | 44.00p | 46.92p | 43.50p | 45.00p | 21,829 |
Mar 25, 2025 | 43.50p | 43.33p | 41.11p | 43.00p | 3,490 |
Mar 24, 2025 | 43.50p | 42.06p | 42.06p | 43.50p | 3,000 |
Mar 17, 2025 | 43.50p | 44.22p | 42.03p | 43.50p | 3,177 |
Mar 14, 2025 | 43.50p | 42.06p | 42.06p | 43.50p | 91 |
Mar 12, 2025 | 46.00p | 45.04p | 43.04p | 43.50p | 11,501 |
Mar 5, 2025 | 46.00p | 45.30p | 45.04p | 46.00p | 5,740 |
Feb 26, 2025 | 46.50p | 47.94p | 45.30p | 46.50p | 2,065 |
Feb 25, 2025 | 48.00p | 48.00p | 46.50p | 46.50p | 19,800 |
Feb 24, 2025 | 48.00p | 48.00p | 48.00p | 48.00p | 3,000 |
Feb 19, 2025 | 48.00p | 48.95p | 46.08p | 48.00p | 24 |
Feb 18, 2025 | 48.00p | 46.50p | 46.50p | 48.00p | 3,500 |
Feb 17, 2025 | 48.00p | 46.50p | 46.50p | 48.00p | 1,000 |
Feb 14, 2025 | 48.50p | 47.00p | 47.00p | 48.00p | 4,017 |
Feb 13, 2025 | 48.50p | 48.60p | 47.06p | 48.50p | 432 |
Feb 12, 2025 | 48.50p | 50.00p | 48.71p | 48.50p | 12,160 |
Feb 11, 2025 | 48.50p | 48.98p | 48.98p | 48.50p | 604 |
Feb 10, 2025 | 48.50p | 48.98p | 47.06p | 48.50p | 4,097 |
Feb 7, 2025 | 48.00p | 48.83p | 48.83p | 48.50p | 4,096 |
Feb 5, 2025 | 48.50p | 47.06p | 47.06p | 48.50p | 169 |
Feb 4, 2025 | 48.50p | 48.95p | 48.95p | 48.50p | 192 |
Feb 3, 2025 | 49.00p | 48.00p | 48.00p | 48.50p | 2,000 |
Jan 31, 2025 | 49.00p | 48.04p | 48.00p | 49.00p | 3,288 |
Jan 28, 2025 | 48.00p | 49.47p | 49.47p | 49.00p | 4,341 |
Jan 27, 2025 | 48.00p | 49.52p | 46.50p | 48.00p | 2,107 |
Jan 24, 2025 | 48.00p | 46.50p | 46.50p | 48.00p | 4,062 |
Jan 22, 2025 | 47.00p | 49.88p | 47.96p | 48.00p | 2,058 |
Jan 21, 2025 | 47.00p | 47.96p | 47.96p | 47.00p | 150 |
Jan 20, 2025 | 48.00p | 48.45p | 46.04p | 47.00p | 6,092 |
Jan 17, 2025 | 48.00p | 46.04p | 46.04p | 48.00p | 383 |
Jan 16, 2025 | 48.50p | 47.03p | 47.03p | 48.00p | 3,000 |
Jan 15, 2025 | 49.00p | 48.02p | 48.02p | 48.50p | 402 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.