Aeorema Communications Plc (AEO)

AEO
🏛️ Royaume-Uni →
56.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 95.00 104.45 87.55 95.00 0.0M
2023-12-28 97.50 96.15 87.40 95.00 0.0M
2023-12-27 97.50 96.15 96.15 97.50 0.0M
2023-12-22 97.50 97.50 97.50 97.50 0.0M
2023-12-21 105.00 107.00 95.00 97.50 0.0M
2023-12-20 107.50 119.40 100.15 107.50 0.0M
2023-12-19 102.50 114.90 104.95 107.50 0.0M
2023-12-18 100.00 103.45 103.20 102.50 0.0M
2023-12-15 90.00 103.45 92.50 100.00 0.1M
2023-12-14 90.00 93.45 93.45 90.00 0.0M
2023-12-13 91.50 88.07 88.07 90.00 0.0M
2023-12-12 91.50 94.93 88.25 91.50 0.0M
2023-12-11 90.00 94.93 94.90 91.50 0.0M
2023-12-08 90.00 92.75 85.75 90.00 0.0M
2023-12-07 90.00 92.75 92.75 90.00 0.0M
2023-12-06 90.00 92.00 86.00 90.00 0.0M
2023-12-05 90.00 92.75 85.10 90.00 0.0M
2023-12-04 85.00 92.75 85.50 90.00 0.0M
2023-12-01 79.50 84.90 78.50 85.00 0.0M
2023-11-30 75.00 84.00 78.00 79.50 0.1M
2023-11-29 75.00 75.00 75.00 75.00 0.0M
2023-11-28 75.00 75.00 75.00 75.00 0.0M
2023-11-27 75.00 75.00 75.00 75.00 0.0M
2023-11-24 75.00 71.88 71.88 75.00 0.0M
2023-11-23 75.00 78.45 75.00 75.00 0.0M
2023-11-22 75.00 75.00 75.00 75.00 0.0M
2023-11-21 75.00 72.00 72.00 75.00 0.0M
2023-11-20 73.50 76.87 70.07 75.00 0.1M
2023-11-17 75.00 76.15 70.73 73.50 0.1M
2023-11-16 76.00 78.00 74.00 75.00 0.0M
2023-11-15 76.00 78.25 74.50 76.00 0.0M
2023-11-14 77.00 79.75 74.00 76.00 0.0M
2023-11-13 70.00 74.90 68.20 70.00 0.0M
2023-11-10 70.00 70.00 70.00 70.00 0.0M
2023-11-09 70.00 70.00 70.00 70.00 0.0M
2023-11-08 70.00 75.00 73.50 71.00 0.0M
2023-11-07 70.00 70.00 70.00 70.00 0.0M
2023-11-06 70.00 70.00 70.00 70.00 0.0M
2023-11-03 72.50 75.00 70.00 70.00 0.0M
2023-11-02 72.50 74.00 71.50 72.50 0.0M
2023-11-01 72.50 75.00 71.50 72.50 0.0M
2023-10-31 72.50 72.50 72.50 72.50 0.0M
2023-10-30 72.50 72.50 72.50 72.50 0.0M
2023-10-27 72.50 72.50 72.50 72.50 0.0M
2023-10-26 72.50 72.50 72.50 72.50 0.0M
2023-10-25 72.50 72.50 72.50 72.50 0.0M
2023-10-24 72.50 70.00 70.00 72.50 0.0M
2023-10-23 77.50 75.50 66.10 72.50 0.1M
2023-10-20 77.50 77.50 77.50 77.50 0.0M
2023-10-19 80.00 75.10 75.00 80.00 0.0M
2023-10-18 81.50 78.00 78.00 80.00 0.0M
2023-10-17 81.50 84.00 84.00 81.50 0.0M
2023-10-16 83.00 87.90 78.00 81.50 0.0M
2023-10-13 81.50 84.93 81.00 83.00 0.0M
2023-10-12 78.50 84.90 75.07 81.50 0.0M
2023-10-11 78.50 80.00 80.00 78.50 0.0M
2023-10-10 78.50 76.05 76.05 78.50 0.0M
2023-10-09 81.00 77.80 75.10 78.50 0.0M
2023-10-06 81.00 84.92 77.08 81.00 0.0M
2023-10-05 81.00 81.00 81.00 81.00 0.0M
2023-10-04 81.00 81.00 81.00 81.00 0.0M
2023-10-03 81.00 79.00 79.00 80.00 0.0M
2023-10-02 81.00 81.00 81.00 81.00 0.0M
2023-09-29 85.00 90.00 80.00 81.00 0.0M
2023-09-28 85.00 90.00 90.00 85.00 0.0M
2023-09-27 85.00 90.00 80.50 85.00 0.0M
2023-09-26 79.00 90.00 82.73 85.00 0.0M
2023-09-25 79.00 82.92 82.00 79.00 0.0M
2023-09-22 79.00 79.00 79.00 79.00 0.0M
2023-09-21 79.00 79.00 79.00 79.00 0.0M
2023-09-20 79.00 79.00 79.00 79.00 0.0M
2023-09-19 76.50 82.92 79.00 79.00 0.0M
2023-09-18 76.50 76.50 76.50 76.50 0.0M
2023-09-15 76.50 73.66 73.66 76.50 0.0M
2023-09-14 76.50 76.50 76.50 76.50 0.0M
2023-09-13 76.50 76.50 76.50 76.50 0.0M
2023-09-12 76.50 76.50 76.50 76.50 0.0M
2023-09-11 76.50 76.50 76.50 76.50 0.0M
2023-09-08 76.50 73.66 73.66 76.50 0.0M
2023-09-07 76.50 76.50 76.50 76.50 0.0M
2023-09-06 76.50 76.50 76.50 76.50 0.0M
2023-09-05 76.50 76.50 76.50 76.50 0.0M
2023-09-04 76.50 76.50 76.50 76.50 0.0M
2023-09-01 76.50 76.50 76.50 76.50 0.0M
2023-08-31 76.50 76.50 76.50 76.50 0.0M
2023-08-30 76.50 76.50 76.50 76.50 0.0M
2023-08-29 76.50 75.30 75.30 76.50 0.0M
2023-08-25 76.50 76.50 76.50 76.50 0.0M
2023-08-24 76.50 76.50 76.50 76.50 0.0M
2023-08-23 77.50 77.00 75.25 77.50 0.1M
2023-08-22 77.50 75.50 75.50 77.50 0.0M
2023-08-21 80.00 75.55 75.00 77.50 0.0M
2023-08-18 80.00 85.00 75.50 80.00 0.0M
2023-08-17 80.00 80.00 80.00 80.00 0.0M
2023-08-16 80.00 80.00 80.00 80.00 0.0M
2023-08-15 80.00 76.28 76.28 80.00 0.0M
2023-08-14 80.00 80.00 80.00 80.00 0.0M
2023-08-11 80.00 75.55 75.55 80.00 0.0M
2023-08-10 80.00 80.00 80.00 80.00 0.0M
2023-08-09 80.00 80.00 80.00 80.00 0.0M
2023-08-08 80.00 80.00 80.00 80.00 0.0M
2023-08-07 80.00 82.90 76.25 80.00 0.0M
2023-08-04 80.00 81.60 79.77 80.00 0.0M
2023-08-03 78.50 81.80 80.00 80.00 0.0M
2023-08-02 78.50 79.34 75.75 78.50 0.0M
2023-08-01 78.50 78.50 78.50 78.50 0.0M
2023-07-31 78.50 80.25 76.25 78.50 0.0M
2023-07-28 78.50 81.25 75.55 78.50 0.0M
2023-07-27 80.00 81.20 75.07 78.50 0.0M
2023-07-26 78.50 81.40 79.00 80.00 0.0M
2023-07-25 80.00 85.26 75.75 78.50 0.0M
2023-07-24 74.00 78.50 71.27 77.00 0.1M
2023-07-21 74.00 74.00 70.35 74.00 0.2M
2023-07-20 78.00 75.00 71.09 74.00 0.1M
2023-07-19 75.00 80.90 79.00 78.00 0.0M
2023-07-18 79.00 76.75 71.83 75.00 0.1M
2023-07-17 79.00 79.00 79.00 79.00 0.0M
2023-07-14 79.00 77.10 77.10 79.00 0.0M
2023-07-13 79.00 79.00 79.00 79.00 0.0M
2023-07-12 79.00 81.16 80.92 79.00 0.0M
2023-07-11 79.00 83.00 76.02 79.00 0.0M
2023-07-10 77.50 82.00 73.09 79.00 0.0M
2023-07-07 77.50 77.50 77.50 77.50 0.0M
2023-07-06 80.00 76.25 74.53 77.50 0.0M
2023-07-05 80.00 80.00 80.00 80.00 0.0M
2023-07-04 80.00 80.00 80.00 80.00 0.0M
2023-07-03 76.00 81.90 72.08 80.00 0.0M
2023-06-30 76.00 76.00 76.00 76.00 0.0M
2023-06-29 76.00 76.00 76.00 76.00 0.0M
2023-06-28 76.00 72.08 72.08 76.00 0.0M
2023-06-27 76.00 78.90 73.30 76.00 0.0M
2023-06-26 76.00 77.85 72.00 76.00 0.0M
2023-06-23 76.00 72.90 72.90 76.00 0.0M
2023-06-22 76.00 76.00 76.00 76.00 0.0M
2023-06-21 76.00 76.00 76.00 76.00 0.0M
2023-06-20 76.00 76.00 76.00 76.00 0.0M
2023-06-19 76.00 78.25 72.50 76.00 0.0M
2023-06-16 76.00 76.00 76.00 76.00 0.0M
2023-06-15 76.00 78.25 78.25 76.00 0.0M
2023-06-14 78.50 75.07 75.07 76.00 0.0M
2023-06-13 78.50 80.95 80.95 78.50 0.0M
2023-06-12 78.50 78.50 78.50 78.50 0.0M
2023-06-09 78.50 78.50 78.50 78.50 0.0M
2023-06-08 78.50 78.50 78.50 78.50 0.0M
2023-06-07 78.50 78.50 78.50 78.50 0.0M
2023-06-06 78.50 78.50 78.50 78.50 0.0M
2023-06-05 78.50 78.50 78.50 78.50 0.0M
2023-06-02 78.50 81.93 79.90 78.50 0.0M
2023-06-01 78.50 81.93 81.93 78.50 0.0M
2023-05-31 78.50 78.50 78.50 78.50 0.0M
2023-05-30 78.50 81.93 75.07 78.50 0.0M
2023-05-26 80.00 77.20 75.50 78.50 0.0M
2023-05-25 80.00 83.80 75.00 80.00 0.0M
2023-05-24 80.00 80.00 80.00 80.00 0.0M
2023-05-23 80.00 75.10 75.10 80.00 0.0M
2023-05-22 80.00 80.00 80.00 80.00 0.0M
2023-05-19 80.00 82.20 82.20 80.00 0.0M
2023-05-18 80.00 80.00 80.00 80.00 0.0M
2023-05-17 80.00 82.55 82.20 80.00 0.0M
2023-05-16 80.00 81.67 79.00 80.00 0.0M
2023-05-15 81.50 78.30 75.00 80.00 0.0M
2023-05-12 81.00 81.95 77.00 81.50 0.0M
2023-05-11 81.00 84.92 77.08 81.00 0.0M
2023-05-10 79.00 82.00 79.00 81.00 0.0M
2023-05-09 79.00 79.00 79.00 79.00 0.0M
2023-05-05 79.00 76.00 76.00 79.00 0.0M
2023-05-04 79.00 79.00 79.00 79.00 0.0M
2023-05-03 79.00 79.00 79.00 79.00 0.0M
2023-05-02 81.00 82.70 78.07 81.00 0.0M
2023-04-28 83.50 80.66 78.00 81.00 0.0M
2023-04-27 88.00 91.71 82.00 83.50 0.0M
2023-04-26 88.00 91.75 85.00 88.00 0.0M
2023-04-25 88.00 92.45 91.00 88.00 0.0M
2023-04-24 88.00 91.06 85.67 88.00 0.0M
2023-04-21 88.00 91.00 83.00 88.00 0.0M
2023-04-20 83.00 93.00 85.50 88.00 0.1M
2023-04-19 83.00 86.35 86.35 83.00 0.0M
2023-04-18 85.00 84.29 80.00 83.00 0.1M
2023-04-17 85.00 85.50 83.75 85.00 0.0M
2023-04-14 86.00 90.00 84.55 85.00 0.0M
2023-04-13 80.00 93.00 82.00 86.00 0.2M
2023-04-12 78.50 82.00 79.00 80.00 0.0M
2023-04-11 77.00 86.00 78.00 80.00 0.1M
2023-04-06 71.50 80.00 72.00 77.00 0.1M
2023-04-05 71.50 71.50 68.00 71.50 0.1M
2023-04-04 71.50 71.50 71.50 71.50 0.0M
2023-04-03 74.00 73.00 70.00 71.50 0.0M
2023-03-31 74.00 78.00 77.45 74.00 0.0M
2023-03-30 71.50 77.45 70.50 74.00 0.0M
2023-03-29 71.00 75.00 68.00 71.50 0.1M
2023-03-28 68.00 66.20 66.20 68.00 0.0M
2023-03-27 68.00 66.20 66.20 68.00 0.0M
2023-03-24 68.00 68.00 68.00 68.00 0.0M
2023-03-23 69.00 72.92 72.92 69.00 0.0M
2023-03-22 69.00 69.00 69.00 69.00 0.0M
2023-03-21 69.00 69.00 69.00 69.00 0.0M
2023-03-20 69.00 72.92 72.92 69.00 0.0M
2023-03-17 69.00 72.92 72.92 69.00 0.0M
2023-03-16 69.00 72.92 66.00 69.00 0.0M
2023-03-15 69.00 73.00 72.00 69.00 0.0M
2023-03-14 69.00 72.00 72.00 69.00 0.0M
2023-03-13 69.00 72.92 65.40 69.00 0.0M
2023-03-10 72.50 75.00 67.00 69.00 0.1M
2023-03-09 73.50 73.50 73.50 73.50 0.0M
2023-03-08 73.50 73.75 73.75 73.50 0.0M
2023-03-07 73.50 76.90 76.90 73.50 0.0M
2023-03-06 73.00 76.90 73.75 73.50 0.0M
2023-03-03 75.50 75.00 73.50 73.00 0.0M
2023-03-02 76.00 78.50 73.05 75.50 0.0M
2023-03-01 80.00 90.00 75.55 76.00 0.2M
2023-02-28 80.00 80.00 80.00 80.00 0.0M
2023-02-27 80.00 80.00 80.00 80.00 0.0M
2023-02-24 80.00 80.00 80.00 80.00 0.0M
2023-02-23 80.00 83.46 83.46 80.00 0.0M
2023-02-22 80.00 83.46 83.46 80.00 0.0M
2023-02-21 80.00 80.00 80.00 80.00 0.0M
2023-02-20 80.00 80.00 80.00 80.00 0.0M
2023-02-17 80.00 80.00 80.00 80.00 0.0M
2023-02-16 80.00 76.50 76.50 80.00 0.0M
2023-02-15 83.00 83.00 76.50 80.00 0.0M
2023-02-14 83.00 83.00 83.00 83.00 0.0M
2023-02-13 84.00 85.50 80.00 83.00 0.0M
2023-02-10 75.00 88.00 77.00 84.00 0.1M
2023-02-09 74.00 77.92 77.84 74.00 0.0M
2023-02-08 74.00 77.92 72.00 74.00 0.0M
2023-02-07 74.00 74.00 74.00 74.00 0.0M
2023-02-06 74.00 77.76 77.76 74.00 0.0M
2023-02-03 74.00 74.00 74.00 74.00 0.0M
2023-02-02 74.00 74.00 74.00 74.00 0.0M
2023-02-01 74.00 74.00 71.75 74.00 0.0M
2023-01-31 74.00 77.92 71.00 74.00 0.0M
2023-01-30 76.50 77.92 70.00 74.00 0.0M
2023-01-27 76.50 76.50 76.50 76.50 0.0M
2023-01-26 76.50 76.50 76.50 76.50 0.0M
2023-01-25 76.00 78.88 78.88 76.50 0.0M
2023-01-24 78.50 75.07 75.07 76.50 0.0M
2023-01-23 78.50 81.45 75.07 78.50 0.0M
2023-01-20 83.50 83.25 75.00 78.50 0.0M
2023-01-19 71.50 93.45 68.07 83.50 0.1M
2023-01-18 71.50 71.50 71.50 71.50 0.0M
2023-01-17 71.50 68.07 68.07 71.50 0.1M
2023-01-16 71.50 71.50 71.50 71.50 0.0M
2023-01-13 71.50 68.07 68.07 71.50 0.0M
2023-01-12 71.50 71.50 71.50 71.50 0.0M
2023-01-11 74.00 72.50 70.00 71.50 0.0M
2023-01-10 75.50 75.75 73.55 74.00 0.0M
2023-01-09 77.50 72.91 72.91 75.50 0.0M
2023-01-06 77.50 77.50 77.50 77.50 0.0M
2023-01-05 77.50 79.75 79.75 77.50 0.0M
2023-01-04 77.50 77.50 77.50 77.50 0.0M
2023-01-03 80.00 76.20 73.55 77.50 0.0M