Aeorema Communications Plc Historical Data - AEO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Aeorema Communications Plc (AEO)
Aeorema Communications Plc (AEO) Historical

Aeorema Communications Plc (AEO)

61.50

-2.50

(-3.91%)

Closed May 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	61.5	64	61.5	28323	63.68529438	DE
4	3	5.12820512821	58.5	64	58.5	21032	62.38095224	DE
12	-31	-33.5135135135	92.5	95	53.5	34639	66.84212805	DE
26	-11	-15.1724137931	72.5	115	53.5	21742	73.40937438	DE
52	-19.5	-24.0740740741	81	115	53.5	19267	74.98074718	DE
156	31	101.639344262	30.5	115	27.5	19030	69.11530693	DE
260	35	132.075471698	26.5	115	15.5	20581	51.73661977	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	61.5	-2.5	-3.91	64	64	61.5	1977
1714408200	64	0	0.00	64	64	64	0
1714149000	64	1.5	2.40	62.5	64	62.5	95778
1714062600	62.5	1	1.63	61.5	62.5	61.5	8127
1713976200	61.5	0	0.00	61.5	61.5	61.5	7828
1713889800	61.5	0	0.00	61.5	61.5	61.5	1557
1713803400	61.5	1.5	2.50	62.5	62.5	61.5	7482
1713544200	60	0	0.00	60	60	60	0
1713457800	60	0	0.00	60	60	60	0
1713371400	60	0	0.00	60	60	60	0
1713285000	60	0	0.00	60	60	60	2
1713198600	60	-0.5	-0.83	60.5	60.5	60	17332
1712939400	60.5	0	0.00	60.5	60.5	60.5	487
1712853000	60.5	-1	-1.63	61.5	61.5	60.5	39625
1712766600	61.5	0	0.00	61.5	61.5	61.5	20000
1712680200	61.5	0	0.00	61.5	61.5	61.5	4430
1712593800	61.5	0	0.00	61.5	61.5	61.5	29519
1712334600	61.5	-1.5	-2.38	61.5	61.5	61.5	2203
1712248200	63	0.5	0.80	62.5	63	61.5	25700
1712161800	62.5	0	0.00	62.5	62.5	62.5	9270
1712075400	62.5	5	8.70	58.5	63.5	58.5	67172
1711647000	57.5	3	5.50	55	57.5	55	31332
1711560600	54.5	-3	-5.22	57.5	57.5	53.5	77653
1711474200	57.5	0	0.00	57.5	57.5	57.5	60610
1711387800	57.5	-17.5	-23.33	72.5	72.5	54	472966
1711128600	75	0	0.00	75	75	75	3036
1711042200	75	-2.5	-3.23	77.5	77.5	75	30200
1710955800	77.5	-2.5	-3.13	80	80	77.5	57796
1710869400	80	0	0.00	80	80	80	139
1710783000	80	-5	-5.88	85	85	80	44460
1710523800	85	-5	-5.56	90	90	85	33300
1710437400	90	4	4.65	86	90	86	17673
1710351000	86	1	1.18	85	86	85	7650
1710264600	85	10	13.33	75	85	75	61752
1710178200	75	0	0.00	75	75	75	6151
1709919000	75	-7.5	-9.09	82.5	85	72.5	146329
1709832600	82.5	-2.5	-2.94	85	85	82.5	67000
1709746200	85	0	0.00	85	85	85	1777
1709659800	85	0	0.00	87.5	87.5	85	1000
1709573400	85	0	0.00	85	85	85	1250
1709314200	85	0	0.00	85	85	85	0
1709227800	85	0	0.00	85	85	85	0
1709141400	85	0	0.00	85	85	85	0
1709055000	85	0	0.00	85	85	85	0
1708968600	85	0	0.00	85	85	85	0
1708709400	85	-5	-5.56	87.5	87.5	85	2653
1708623000	90	-2.5	-2.70	92.5	92.5	90	25000
1708536600	92.5	0	0.00	92.5	92.5	92.5	0
1708450200	92.5	0	0.00	92.5	92.5	92.5	0
1708363800	92.5	0	0.00	92.5	92.5	92.5	5580
1708104600	92.5	0	0.00	92.5	92.5	92.5	0
1708018200	92.5	-2.5	-2.63	95	95	92.5	14746
1707931800	95	0	0.00	95	95	95	1901
1707845400	95	0	0.00	95	95	95	823
1707759000	95	0	0.00	95	95	95	0
1707499800	95	2.5	2.70	92.5	95	92.5	4000
1707413400	92.5	0	0.00	92.5	92.5	92.5	0
1707327000	92.5	0	0.00	92.5	92.5	92.5	1796
1707240600	92.5	0	0.00	92.5	92.5	92.5	9011
1707154200	92.5	-2.5	-2.63	95	95	92.5	6530
1706895000	95	0	0.00	95	95	95	9000
1706808600	95	0	0.00	95	95	95	2044

Aeorema Communications

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions