Shares Magazine
54.50p+0.00 (+0.00%)11 Sep 2025, 14:17
Aeorema Communications PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2025 | 54.50p | 53.27p | 53.27p | 54.50p | 7,350 |
| Sep 8, 2025 | 54.50p | 55.40p | 52.10p | 54.50p | 12,840 |
| Sep 4, 2025 | 54.50p | 55.40p | 55.40p | 54.50p | 3 |
| Sep 3, 2025 | 54.50p | 55.70p | 53.10p | 54.50p | 15,003 |
| Sep 2, 2025 | 54.50p | 56.44p | 53.85p | 54.50p | 3,752 |
| Sep 1, 2025 | 54.50p | 56.44p | 53.85p | 54.50p | 67 |
| Aug 29, 2025 | 54.50p | 56.30p | 56.30p | 54.50p | 2 |
| Aug 26, 2025 | 54.50p | 55.70p | 53.78p | 54.50p | 12,956 |
| Aug 20, 2025 | 54.50p | 56.70p | 56.70p | 54.50p | 881 |
| Aug 19, 2025 | 54.50p | 53.78p | 53.78p | 54.50p | 4,700 |
| Aug 15, 2025 | 54.50p | 53.61p | 53.55p | 54.50p | 3,574 |
| Aug 14, 2025 | 54.50p | 53.55p | 53.55p | 54.50p | 940 |
| Aug 13, 2025 | 54.50p | 56.70p | 55.00p | 54.50p | 5,005 |
| Aug 12, 2025 | 55.50p | 56.34p | 52.50p | 54.50p | 80,020 |
| Aug 11, 2025 | 55.50p | 56.34p | 56.34p | 55.50p | 3,082 |
| Aug 8, 2025 | 56.00p | 54.08p | 54.08p | 55.50p | 10,000 |
| Aug 6, 2025 | 56.00p | 57.48p | 57.48p | 56.00p | 3 |
| Aug 5, 2025 | 56.00p | 57.48p | 54.08p | 56.00p | 175 |
| Aug 4, 2025 | 56.00p | 57.48p | 57.48p | 56.00p | 3,173 |
| Aug 1, 2025 | 56.00p | 57.48p | 54.08p | 56.00p | 61 |
| Jul 31, 2025 | 56.00p | 54.08p | 54.08p | 56.00p | 1,712 |
| Jul 29, 2025 | 56.50p | 54.50p | 54.50p | 56.00p | 2,077 |
| Jul 28, 2025 | 56.50p | 58.85p | 54.25p | 56.50p | 4,468 |
| Jul 25, 2025 | 57.00p | 56.66p | 55.00p | 56.50p | 4,500 |
| Jul 24, 2025 | 60.50p | 58.40p | 55.00p | 57.00p | 38,009 |
| Jul 23, 2025 | 56.00p | 62.74p | 57.55p | 60.50p | 99,630 |
| Jul 22, 2025 | 54.50p | 57.80p | 54.55p | 56.00p | 36,154 |
| Jul 21, 2025 | 53.85p | 56.70p | 49.15p | 54.50p | 106,884 |
| Jul 18, 2025 | 47.50p | 48.60p | 48.60p | 47.50p | 4,855 |
| Jul 15, 2025 | 47.50p | 48.70p | 45.10p | 47.50p | 14,517 |
| Jul 14, 2025 | 47.50p | 48.70p | 48.70p | 47.50p | 2,053 |
| Jul 11, 2025 | 47.50p | 48.70p | 48.70p | 47.50p | 2,053 |
| Jul 9, 2025 | 47.50p | 48.70p | 45.00p | 47.50p | 4,624 |
| Jul 8, 2025 | 47.50p | 48.80p | 48.80p | 47.50p | 2,049 |
| Jun 30, 2025 | 47.50p | 48.80p | 48.80p | 47.50p | 7,090 |
| Jun 27, 2025 | 47.50p | 48.80p | 48.80p | 47.50p | 650 |
| Jun 25, 2025 | 47.50p | 45.15p | 45.15p | 47.50p | 1,220 |
| Jun 23, 2025 | 47.50p | 45.10p | 45.10p | 47.50p | 445 |
| Jun 19, 2025 | 47.50p | 48.80p | 45.10p | 47.50p | 2,055 |
| Jun 17, 2025 | 47.50p | 45.50p | 45.00p | 47.50p | 4,514 |
| Jun 16, 2025 | 47.50p | 49.20p | 49.20p | 47.50p | 4 |
| Jun 13, 2025 | 49.50p | 48.00p | 45.10p | 47.50p | 10,672 |
| Jun 12, 2025 | 49.50p | 48.06p | 48.06p | 49.50p | 776 |
| Jun 9, 2025 | 49.50p | 49.87p | 49.87p | 49.50p | 1,608 |
| Jun 5, 2025 | 49.50p | 49.87p | 49.87p | 49.50p | 5 |
| Jun 4, 2025 | 49.50p | 48.00p | 48.00p | 49.50p | 2,500 |
| Jun 3, 2025 | 49.50p | 49.87p | 48.00p | 49.50p | 2,005 |
| Jun 2, 2025 | 49.50p | 48.06p | 48.06p | 49.50p | 1,066 |
| May 30, 2025 | 50.00p | 50.91p | 48.00p | 49.50p | 5,403 |
| May 28, 2025 | 50.50p | 52.45p | 52.45p | 50.50p | 4 |
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 |
|---|---|---|
| Trainline PLC | 291.80 | 12.23 |
| Avon Technologies PLC | 2,095.00 | 7.99 |
| Bae Systems PLC | 1,947.50 | 6.30 |
| Carnival PLC | 2,164.00 | 4.19 |
| Helios Towers PLC | 142.60 | 4.09 |
| Cranswick PLC | 5,220.00 | 3.98 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 55.50 | -3.48 |
| Computacenter PLC | 2,242.00 | -3.36 |
| Gamma Communications PLC | 986.00 | -3.33 |
| Energean PLC | 865.00 | -3.30 |
| Xps Pensions Group PLC | 343.50 | -2.97 |
| Burberry Group PLC | 1,139.50 | -2.81 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.