Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
ActiveOps (AOM) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2025 | 99.00p | 100.00p | 98.00p | 99.00p | 7949 |
| 13/03/2025 | 99.00p | 99.00p | 98.62p | 99.00p | 0 |
| 12/03/2025 | 99.00p | 99.00p | 98.00p | 99.00p | 8550 |
| 11/03/2025 | 102.50p | 102.50p | 98.21p | 99.00p | 19850 |
| 10/03/2025 | 102.50p | 105.00p | 100.00p | 102.50p | 1918 |
| 07/03/2025 | 102.50p | 102.50p | 100.00p | 102.50p | 3000 |
| 06/03/2025 | 102.50p | 102.50p | 100.00p | 102.50p | 30570 |
| 05/03/2025 | 103.00p | 103.00p | 100.00p | 102.50p | 57489 |
| 04/03/2025 | 104.00p | 105.00p | 100.00p | 101.00p | 58217 |
| 03/03/2025 | 104.00p | 104.00p | 103.00p | 103.00p | 5 |
| 28/02/2025 | 104.00p | 104.67p | 103.12p | 104.00p | 3141 |
| 27/02/2025 | 104.00p | 104.00p | 103.00p | 104.00p | 1584 |
| 26/02/2025 | 104.00p | 104.00p | 103.00p | 103.00p | 61149 |
| 25/02/2025 | 106.00p | 110.00p | 102.00p | 102.00p | 33249 |
| 24/02/2025 | 105.00p | 106.95p | 103.00p | 106.00p | 8697 |
| 21/02/2025 | 103.50p | 103.50p | 103.00p | 103.50p | 14800 |
| 20/02/2025 | 101.00p | 105.00p | 101.00p | 103.00p | 21986 |
| 19/02/2025 | 102.00p | 102.00p | 100.00p | 101.00p | 15248 |
| 18/02/2025 | 102.00p | 104.00p | 100.00p | 102.00p | 74642 |
| 17/02/2025 | 102.00p | 104.00p | 100.00p | 102.00p | 1823772 |
| 14/02/2025 | 103.50p | 104.00p | 100.00p | 102.00p | 735280 |
| 13/02/2025 | 103.50p | 104.00p | 103.10p | 103.50p | 91025 |
| 12/02/2025 | 103.50p | 104.00p | 103.00p | 103.50p | 126516 |
| 11/02/2025 | 103.50p | 103.50p | 103.06p | 103.50p | 2584 |
| 10/02/2025 | 103.50p | 103.50p | 103.05p | 103.50p | 1377 |
| 07/02/2025 | 103.50p | 103.95p | 103.00p | 103.50p | 12969 |
| 06/02/2025 | 103.50p | 103.50p | 103.00p | 103.50p | 10888 |
| 05/02/2025 | 107.50p | 107.60p | 103.00p | 103.50p | 172713 |
| 04/02/2025 | 104.00p | 105.00p | 99.33p | 104.00p | 8786 |
| 03/02/2025 | 104.00p | 104.00p | 103.00p | 104.00p | 2407 |
| 31/01/2025 | 104.00p | 104.00p | 103.89p | 104.00p | 0 |
| 30/01/2025 | 104.00p | 104.00p | 103.89p | 104.00p | 0 |
| 29/01/2025 | 104.00p | 104.00p | 101.00p | 104.00p | 248 |
| 28/01/2025 | 104.00p | 104.00p | 103.00p | 104.00p | 1364 |
| 27/01/2025 | 104.00p | 104.00p | 103.89p | 104.00p | 0 |
| 24/01/2025 | 104.00p | 105.00p | 103.00p | 104.00p | 5681 |
| 23/01/2025 | 104.00p | 104.00p | 103.00p | 104.00p | 261054 |
| 22/01/2025 | 104.00p | 104.00p | 103.10p | 104.00p | 1471 |
| 21/01/2025 | 104.00p | 105.00p | 103.10p | 104.00p | 14118 |
| 20/01/2025 | 104.00p | 104.00p | 103.40p | 104.00p | 816 |
| 17/01/2025 | 101.50p | 105.00p | 101.25p | 104.00p | 25074 |
| 16/01/2025 | 101.50p | 102.00p | 100.00p | 102.00p | 8399 |
| 15/01/2025 | 102.50p | 105.00p | 95.50p | 101.50p | 398268 |
| 14/01/2025 | 106.00p | 109.00p | 101.00p | 107.00p | 24896 |
| 13/01/2025 | 109.00p | 110.00p | 106.00p | 106.00p | 23218 |
| 10/01/2025 | 109.00p | 110.00p | 108.00p | 109.00p | 12803 |
| 09/01/2025 | 109.00p | 109.98p | 109.00p | 109.00p | 466 |
| 08/01/2025 | 109.00p | 109.50p | 108.00p | 108.00p | 35870 |
| 07/01/2025 | 109.00p | 109.20p | 108.00p | 109.00p | 61643 |
| 06/01/2025 | 109.00p | 109.20p | 108.00p | 108.00p | 50700 |
| 03/01/2025 | 109.00p | 109.10p | 108.00p | 108.00p | 13788 |
| 02/01/2025 | 109.00p | 109.20p | 108.00p | 109.00p | 23732 |
| 31/12/2024 | 109.00p | 109.38p | 109.00p | 109.00p | 0 |
| 30/12/2024 | 109.00p | 109.78p | 109.00p | 109.00p | 9101 |
| 27/12/2024 | 112.50p | 112.50p | 108.00p | 109.00p | 9656 |
| 24/12/2024 | 112.50p | 115.00p | 110.00p | 112.50p | 108529 |
| 23/12/2024 | 112.50p | 112.50p | 110.05p | 112.50p | 1099 |
| 20/12/2024 | 112.50p | 112.50p | 110.00p | 110.00p | 144353 |
| 19/12/2024 | 112.50p | 115.00p | 110.00p | 110.00p | 313 |
| 18/12/2024 | 112.50p | 112.50p | 110.05p | 112.50p | 158 |
| 17/12/2024 | 112.50p | 112.50p | 110.25p | 112.50p | 8716 |
| 16/12/2024 | 112.50p | 112.50p | 110.25p | 112.50p | 4164 |
| 13/12/2024 | 112.50p | 112.50p | 112.25p | 112.50p | 356 |
| 12/12/2024 | 112.50p | 112.50p | 110.00p | 112.50p | 365578 |
| 11/12/2024 | 112.50p | 112.75p | 110.00p | 110.00p | 42007 |
| 10/12/2024 | 112.50p | 112.50p | 110.00p | 112.50p | 2769 |
| 09/12/2024 | 112.50p | 113.20p | 108.00p | 112.50p | 42756 |
| 06/12/2024 | 112.50p | 112.50p | 111.75p | 112.50p | 460 |
| 05/12/2024 | 112.50p | 114.00p | 112.50p | 114.00p | 35898 |
| 04/12/2024 | 112.50p | 112.50p | 111.47p | 112.50p | 0 |
| 03/12/2024 | 112.50p | 112.98p | 111.75p | 112.50p | 2069 |
| 02/12/2024 | 112.50p | 115.00p | 111.00p | 112.50p | 45629 |
| 29/11/2024 | 112.50p | 113.74p | 110.51p | 112.50p | 42324 |
| 28/11/2024 | 112.50p | 113.74p | 110.25p | 112.50p | 804 |
| 27/11/2024 | 112.50p | 113.74p | 111.00p | 112.50p | 30717 |
| 26/11/2024 | 112.50p | 112.50p | 111.00p | 112.50p | 27219 |
| 25/11/2024 | 112.50p | 115.00p | 112.20p | 112.50p | 7405 |
| 22/11/2024 | 112.50p | 115.00p | 110.00p | 116.00p | 26520 |
| 21/11/2024 | 112.50p | 115.00p | 110.00p | 112.50p | 208093 |
| 20/11/2024 | 112.50p | 115.00p | 110.00p | 112.50p | 69118 |
| 19/11/2024 | 112.50p | 115.00p | 110.00p | 112.50p | 20960 |
| 18/11/2024 | 112.50p | 115.00p | 112.50p | 112.50p | 8695 |
| 15/11/2024 | 112.50p | 114.00p | 111.00p | 112.50p | 103494 |
| 14/11/2024 | 127.50p | 130.00p | 108.00p | 111.00p | 602409 |
| 13/11/2024 | 127.50p | 128.30p | 127.10p | 127.50p | 37630 |
| 12/11/2024 | 127.50p | 130.00p | 127.40p | 127.50p | 13391 |
| 11/11/2024 | 127.50p | 130.00p | 125.50p | 130.00p | 9130 |
| 08/11/2024 | 127.50p | 127.50p | 125.00p | 127.50p | 2200 |
| 07/11/2024 | 127.50p | 127.50p | 127.00p | 127.50p | 1254 |
| 06/11/2024 | 127.50p | 127.50p | 126.50p | 127.50p | 25740 |
| 05/11/2024 | 127.50p | 128.45p | 125.00p | 127.50p | 66225 |
| 04/11/2024 | 127.50p | 130.00p | 127.50p | 127.50p | 1 |
| 01/11/2024 | 127.50p | 127.50p | 125.25p | 126.00p | 134 |
| 31/10/2024 | 127.50p | 130.00p | 125.00p | 125.00p | 20091 |
| 30/10/2024 | 125.00p | 130.00p | 123.00p | 129.00p | 120375 |
| 29/10/2024 | 127.00p | 127.45p | 122.20p | 125.00p | 13470 |
| 28/10/2024 | 127.00p | 128.80p | 127.00p | 127.00p | 0 |
| 25/10/2024 | 127.50p | 130.00p | 124.00p | 127.00p | 4977 |
| 24/10/2024 | 127.50p | 128.00p | 125.10p | 127.50p | 399688 |
| 23/10/2024 | 127.50p | 128.00p | 127.50p | 127.50p | 6 |
| 22/10/2024 | 127.50p | 127.50p | 125.55p | 127.50p | 107123 |
| 21/10/2024 | 127.50p | 129.17p | 127.50p | 127.50p | 0 |
| 18/10/2024 | 127.50p | 127.50p | 125.00p | 127.50p | 25981 |
| 17/10/2024 | 124.50p | 129.80p | 124.50p | 127.50p | 450079 |
| 16/10/2024 | 122.50p | 125.00p | 122.50p | 122.50p | 8548 |
| 15/10/2024 | 121.50p | 124.50p | 118.26p | 122.50p | 109832 |
| 14/10/2024 | 117.50p | 124.80p | 113.00p | 121.50p | 56849 |
| 11/10/2024 | 117.50p | 119.20p | 116.66p | 117.50p | 21137 |
| 10/10/2024 | 117.50p | 119.00p | 115.55p | 117.50p | 51663 |
| 09/10/2024 | 117.50p | 118.50p | 115.00p | 117.50p | 84890 |
| 08/10/2024 | 117.50p | 117.70p | 117.50p | 117.50p | 1699 |
| 07/10/2024 | 117.50p | 117.50p | 115.00p | 117.50p | 71036 |
| 04/10/2024 | 117.50p | 117.70p | 116.25p | 117.50p | 4569 |
| 03/10/2024 | 117.50p | 120.00p | 116.00p | 117.50p | 17244 |
| 02/10/2024 | 117.50p | 118.00p | 116.25p | 117.50p | 19915 |
| 01/10/2024 | 117.50p | 120.00p | 115.00p | 117.50p | 9156 |
| 30/09/2024 | 117.50p | 119.00p | 116.00p | 117.50p | 23111 |
| 27/09/2024 | 127.50p | 127.50p | 115.00p | 117.50p | 34903 |
| 26/09/2024 | 127.50p | 127.50p | 125.00p | 127.50p | 1250 |
| 25/09/2024 | 129.00p | 129.00p | 125.00p | 127.50p | 196948 |
| 24/09/2024 | 130.50p | 131.75p | 126.21p | 129.00p | 8654 |
| 23/09/2024 | 132.50p | 132.50p | 130.00p | 130.50p | 6763 |
| 20/09/2024 | 135.00p | 135.00p | 130.00p | 132.50p | 9882 |
| 19/09/2024 | 135.00p | 137.40p | 130.00p | 135.00p | 2015 |
| 18/09/2024 | 135.00p | 135.00p | 133.40p | 135.00p | 800 |
| 17/09/2024 | 135.00p | 140.00p | 130.00p | 135.00p | 5515 |
| 16/09/2024 | 135.00p | 135.00p | 130.00p | 135.00p | 10098 |
| 13/09/2024 | 135.00p | 135.00p | 130.09p | 135.00p | 3579 |
| 12/09/2024 | 135.00p | 135.86p | 135.00p | 135.00p | 0 |
| 11/09/2024 | 135.00p | 135.00p | 130.00p | 135.00p | 3423 |
| 10/09/2024 | 135.00p | 135.00p | 130.10p | 135.00p | 836 |
| 09/09/2024 | 135.00p | 135.00p | 134.00p | 135.00p | 5 |
| 06/09/2024 | 137.50p | 137.50p | 131.00p | 135.00p | 11301 |
| 05/09/2024 | 137.50p | 139.95p | 135.00p | 137.50p | 4055 |
| 04/09/2024 | 140.00p | 140.00p | 135.00p | 135.00p | 19395 |
| 03/09/2024 | 141.00p | 142.88p | 138.26p | 141.00p | 47594 |
| 02/09/2024 | 137.50p | 141.00p | 137.50p | 141.00p | 23680 |
| 30/08/2024 | 137.50p | 139.25p | 137.50p | 137.50p | 7201 |
| 29/08/2024 | 137.50p | 143.00p | 135.25p | 137.50p | 857 |
| 28/08/2024 | 138.50p | 138.50p | 131.93p | 137.50p | 8488487 |
| 27/08/2024 | 138.50p | 139.37p | 138.50p | 138.50p | 1949 |
| 23/08/2024 | 138.50p | 139.40p | 137.45p | 138.50p | 20870 |
| 22/08/2024 | 138.50p | 138.50p | 138.00p | 138.50p | 11512 |
| 21/08/2024 | 138.50p | 139.65p | 138.50p | 138.50p | 66427 |
| 20/08/2024 | 139.50p | 140.80p | 137.25p | 138.50p | 63020 |
| 19/08/2024 | 138.50p | 142.00p | 137.05p | 142.00p | 29563 |
| 16/08/2024 | 138.50p | 141.40p | 138.50p | 138.50p | 2247 |
| 15/08/2024 | 138.50p | 141.40p | 138.50p | 138.50p | 44283 |
| 14/08/2024 | 138.50p | 138.50p | 136.17p | 138.50p | 0 |
| 13/08/2024 | 136.00p | 141.40p | 136.00p | 138.50p | 33001 |
| 12/08/2024 | 133.50p | 139.60p | 133.50p | 136.00p | 5790 |
| 09/08/2024 | 133.50p | 134.00p | 133.50p | 133.50p | 18553 |
| 08/08/2024 | 133.50p | 135.00p | 132.00p | 133.50p | 237620 |
| 07/08/2024 | 127.00p | 135.00p | 127.00p | 133.50p | 45357 |
| 06/08/2024 | 127.50p | 130.00p | 126.25p | 127.00p | 53374 |
| 05/08/2024 | 134.00p | 134.30p | 125.00p | 126.00p | 123134 |
| 02/08/2024 | 134.50p | 134.50p | 134.11p | 134.50p | 3947 |
| 01/08/2024 | 134.50p | 134.98p | 131.00p | 134.50p | 25079 |
| 31/07/2024 | 123.00p | 135.00p | 123.00p | 134.50p | 283414 |
| 30/07/2024 | 123.00p | 125.94p | 123.00p | 123.00p | 625 |
| 29/07/2024 | 119.00p | 125.99p | 118.00p | 123.00p | 63300 |
| 26/07/2024 | 119.00p | 119.00p | 118.59p | 119.00p | 0 |
| 25/07/2024 | 118.50p | 120.00p | 118.50p | 119.00p | 4003 |
| 24/07/2024 | 119.00p | 119.80p | 119.00p | 119.00p | 6013 |
| 23/07/2024 | 119.00p | 120.00p | 118.00p | 120.00p | 40734 |
| 22/07/2024 | 122.50p | 125.00p | 120.00p | 120.00p | 58948 |
| 19/07/2024 | 123.50p | 125.00p | 122.50p | 122.50p | 658 |
| 18/07/2024 | 120.00p | 124.75p | 118.80p | 124.50p | 38156 |
| 17/07/2024 | 112.00p | 124.00p | 112.00p | 120.00p | 85696 |
| 16/07/2024 | 113.50p | 113.99p | 111.00p | 111.00p | 68083 |
| 15/07/2024 | 111.50p | 113.99p | 111.00p | 113.50p | 40132 |
| 12/07/2024 | 111.50p | 112.50p | 111.50p | 111.50p | 20000 |
| 11/07/2024 | 111.50p | 112.70p | 110.00p | 111.50p | 33266 |
| 10/07/2024 | 111.50p | 113.00p | 110.00p | 111.50p | 782500 |
| 09/07/2024 | 112.50p | 116.00p | 108.00p | 112.00p | 109106 |
| 08/07/2024 | 113.00p | 118.00p | 110.00p | 112.50p | 92398 |
| 05/07/2024 | 113.00p | 116.00p | 110.28p | 112.00p | 152582 |
| 04/07/2024 | 109.00p | 115.66p | 108.99p | 113.00p | 606617 |
| 03/07/2024 | 105.50p | 113.00p | 104.03p | 112.00p | 192280 |
| 02/07/2024 | 103.50p | 103.50p | 102.20p | 102.50p | 2500 |
| 01/07/2024 | 104.50p | 106.00p | 102.10p | 103.50p | 50562 |
| 28/06/2024 | 103.50p | 104.97p | 103.50p | 104.50p | 4763 |
| 27/06/2024 | 103.50p | 104.97p | 103.50p | 103.50p | 4481 |
| 26/06/2024 | 103.50p | 105.00p | 103.50p | 103.50p | 9500 |
| 25/06/2024 | 103.50p | 105.00p | 103.11p | 103.50p | 231891 |
| 24/06/2024 | 103.50p | 105.00p | 103.50p | 103.50p | 514413 |
| 21/06/2024 | 103.50p | 105.00p | 102.00p | 103.50p | 3049 |
| 20/06/2024 | 103.50p | 104.50p | 102.21p | 103.50p | 571755 |
| 19/06/2024 | 103.00p | 107.00p | 102.10p | 107.00p | 78145 |
| 18/06/2024 | 102.00p | 105.00p | 99.12p | 105.00p | 89196 |
| 17/06/2024 | 101.00p | 104.00p | 99.00p | 104.00p | 86447 |
| 14/06/2024 | 101.00p | 102.00p | 101.00p | 101.00p | 1 |
| 13/06/2024 | 101.00p | 104.00p | 100.00p | 104.00p | 136 |
| 12/06/2024 | 101.00p | 102.00p | 100.00p | 101.00p | 7529 |
| 11/06/2024 | 101.00p | 102.00p | 100.00p | 101.00p | 57317 |
| 10/06/2024 | 101.00p | 101.70p | 100.00p | 101.00p | 15110 |
| 07/06/2024 | 101.00p | 101.70p | 100.00p | 101.00p | 64003 |
| 06/06/2024 | 101.00p | 101.20p | 101.00p | 101.00p | 39890 |
| 05/06/2024 | 101.50p | 101.66p | 100.00p | 101.00p | 7950 |
| 04/06/2024 | 101.50p | 101.50p | 100.57p | 101.50p | 0 |
*Close Price adjusted for both dividends and splits