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:
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
ActiveOps (AOM) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/06/2025 | 119.50p | 122.65p | 119.50p | 119.50p | 3228 |
| 18/06/2025 | 119.50p | 123.00p | 119.50p | 119.50p | 159674 |
| 17/06/2025 | 119.50p | 121.60p | 116.00p | 119.50p | 30463 |
| 16/06/2025 | 119.50p | 119.50p | 116.00p | 119.50p | 70 |
| 13/06/2025 | 119.50p | 119.50p | 119.28p | 119.50p | 8205 |
| 12/06/2025 | 120.50p | 124.55p | 116.00p | 119.50p | 24132 |
| 11/06/2025 | 121.50p | 122.76p | 116.00p | 120.50p | 6716 |
| 10/06/2025 | 120.50p | 123.00p | 117.35p | 121.50p | 17337 |
| 09/06/2025 | 120.50p | 125.00p | 120.50p | 120.50p | 58 |
| 06/06/2025 | 120.50p | 120.50p | 120.00p | 120.00p | 11400 |
| 05/06/2025 | 119.00p | 124.00p | 119.00p | 120.00p | 32651 |
| 04/06/2025 | 122.50p | 123.81p | 120.50p | 120.50p | 0 |
| 03/06/2025 | 122.50p | 125.00p | 120.05p | 122.50p | 56949 |
| 02/06/2025 | 120.50p | 125.00p | 120.50p | 123.00p | 141704 |
| 30/05/2025 | 120.50p | 124.00p | 120.00p | 120.50p | 40040 |
| 29/05/2025 | 121.00p | 124.33p | 116.00p | 120.50p | 11413 |
| 28/05/2025 | 121.50p | 125.00p | 117.00p | 121.00p | 1823 |
| 27/05/2025 | 121.50p | 124.45p | 119.15p | 121.50p | 19955 |
| 23/05/2025 | 125.50p | 125.50p | 120.00p | 121.50p | 127365 |
| 22/05/2025 | 125.50p | 130.00p | 121.00p | 125.50p | 3765 |
| 21/05/2025 | 125.50p | 128.00p | 121.45p | 125.50p | 5831 |
| 20/05/2025 | 120.00p | 128.75p | 120.00p | 125.50p | 79045 |
| 19/05/2025 | 119.50p | 123.75p | 119.50p | 120.00p | 79393 |
| 16/05/2025 | 119.50p | 122.20p | 115.00p | 118.50p | 464685 |
| 15/05/2025 | 119.50p | 124.00p | 118.05p | 118.50p | 38381 |
| 14/05/2025 | 119.50p | 124.00p | 115.00p | 119.50p | 40397 |
| 13/05/2025 | 112.50p | 122.00p | 112.50p | 121.00p | 521196 |
| 12/05/2025 | 111.00p | 114.75p | 110.27p | 111.00p | 31195 |
| 09/05/2025 | 108.00p | 112.00p | 107.00p | 111.00p | 24528 |
| 08/05/2025 | 108.00p | 108.00p | 106.60p | 108.00p | 200450 |
| 07/05/2025 | 107.50p | 110.00p | 106.60p | 108.00p | 10264 |
| 06/05/2025 | 108.00p | 108.00p | 106.00p | 108.00p | 149470 |
| 02/05/2025 | 109.00p | 110.00p | 106.00p | 108.00p | 12941 |
| 01/05/2025 | 109.00p | 109.89p | 109.00p | 109.00p | 2770 |
| 30/04/2025 | 109.00p | 109.00p | 108.82p | 109.00p | 0 |
| 29/04/2025 | 109.50p | 112.00p | 107.00p | 109.00p | 284234 |
| 28/04/2025 | 106.00p | 110.96p | 100.00p | 110.00p | 421240 |
| 25/04/2025 | 96.50p | 107.96p | 96.26p | 100.00p | 610770 |
| 24/04/2025 | 89.00p | 98.00p | 89.00p | 96.50p | 758541 |
| 23/04/2025 | 84.50p | 84.50p | 83.89p | 84.50p | 2379 |
| 22/04/2025 | 84.50p | 86.00p | 83.05p | 84.50p | 32186 |
| 17/04/2025 | 84.50p | 84.70p | 84.50p | 84.50p | 8628 |
| 16/04/2025 | 84.50p | 84.85p | 84.50p | 84.50p | 0 |
| 15/04/2025 | 84.50p | 87.00p | 84.50p | 84.50p | 630 |
| 14/04/2025 | 84.50p | 85.49p | 83.03p | 85.00p | 15208 |
| 11/04/2025 | 85.50p | 86.00p | 83.03p | 86.00p | 32530 |
| 10/04/2025 | 84.00p | 86.00p | 80.50p | 85.50p | 149001 |
| 09/04/2025 | 83.50p | 84.00p | 81.00p | 82.00p | 25001 |
| 08/04/2025 | 82.50p | 84.00p | 79.50p | 83.50p | 44689 |
| 07/04/2025 | 85.00p | 85.00p | 80.00p | 83.00p | 20760 |
| 04/04/2025 | 91.00p | 91.00p | 80.00p | 85.00p | 160024 |
| 03/04/2025 | 91.00p | 91.00p | 90.00p | 91.00p | 3 |
| 02/04/2025 | 91.00p | 91.98p | 88.07p | 91.00p | 19573 |
| 01/04/2025 | 90.50p | 92.00p | 90.00p | 91.00p | 703 |
| 31/03/2025 | 95.50p | 95.50p | 88.00p | 88.00p | 32741 |
| 28/03/2025 | 95.00p | 96.00p | 94.11p | 95.50p | 1431 |
| 27/03/2025 | 95.00p | 95.00p | 94.78p | 95.00p | 0 |
| 26/03/2025 | 93.50p | 95.05p | 92.75p | 95.00p | 41805 |
| 25/03/2025 | 93.50p | 95.00p | 93.50p | 93.50p | 30000 |
| 24/03/2025 | 95.50p | 96.00p | 92.00p | 92.00p | 49954 |
| 21/03/2025 | 96.50p | 97.00p | 95.10p | 96.00p | 7404 |
| 20/03/2025 | 98.50p | 98.50p | 95.00p | 96.50p | 70201 |
| 19/03/2025 | 98.50p | 98.50p | 97.10p | 98.50p | 4886 |
| 18/03/2025 | 98.50p | 98.50p | 97.03p | 98.50p | 9715 |
| 17/03/2025 | 99.00p | 102.00p | 97.03p | 98.50p | 15580 |
| 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 |
*Close Price adjusted for both dividends and splits