ActiveOps (AOM) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ActiveOps

Date Open High Low Close* Volume
05/10/2023 88.50p 88.50p 84.00p 87.50p 15000
04/10/2023 89.00p 89.00p 86.00p 88.50p 2000
03/10/2023 89.00p 89.00p 89.00p 89.00p 0
02/10/2023 89.00p 89.00p 89.00p 89.00p 0
29/09/2023 89.00p 89.00p 86.06p 89.00p 127260
28/09/2023 91.00p 91.00p 86.06p 89.00p 5855
27/09/2023 92.00p 94.00p 88.06p 91.00p 13574
26/09/2023 91.50p 95.00p 90.75p 92.00p 55227
25/09/2023 90.50p 92.50p 88.05p 90.50p 2915
22/09/2023 90.50p 93.00p 89.11p 90.50p 4831
21/09/2023 90.00p 93.00p 88.00p 90.50p 21852
20/09/2023 88.50p 90.18p 88.50p 89.50p 10100
19/09/2023 88.50p 88.50p 88.50p 88.50p 0
18/09/2023 87.50p 90.00p 87.50p 88.50p 269481
15/09/2023 87.50p 88.89p 87.50p 87.50p 31784
14/09/2023 87.50p 87.50p 85.00p 87.50p 16986
13/09/2023 89.00p 89.00p 85.05p 87.50p 1
12/09/2023 87.50p 90.00p 87.50p 87.50p 21430
11/09/2023 89.50p 89.95p 85.20p 87.50p 40854
08/09/2023 89.50p 89.50p 89.50p 89.50p 25000
07/09/2023 89.50p 90.67p 89.50p 89.50p 0
06/09/2023 89.50p 90.67p 89.50p 89.50p 0
05/09/2023 89.50p 89.50p 86.07p 89.50p 100
04/09/2023 89.50p 91.00p 86.00p 89.50p 12296
01/09/2023 89.50p 89.50p 89.50p 89.50p 19647
31/08/2023 93.00p 95.00p 88.00p 90.50p 40387
30/08/2023 93.00p 94.50p 91.53p 93.00p 10634
29/08/2023 94.00p 95.40p 91.16p 93.00p 24486
25/08/2023 93.00p 93.00p 91.50p 93.00p 0
24/08/2023 97.50p 97.50p 91.10p 93.00p 14805
23/08/2023 97.50p 97.50p 97.00p 97.50p 0
22/08/2023 97.50p 97.50p 96.00p 97.50p 8500
21/08/2023 97.50p 97.50p 97.49p 97.50p 35
18/08/2023 97.50p 100.00p 95.00p 97.50p 21174
17/08/2023 97.50p 99.50p 97.50p 97.50p 6866
16/08/2023 99.00p 100.00p 95.00p 97.50p 1603
15/08/2023 99.00p 101.00p 99.00p 99.00p 2958
14/08/2023 99.00p 102.00p 99.00p 99.00p 1
11/08/2023 99.00p 99.00p 96.60p 99.00p 0
10/08/2023 99.00p 99.00p 96.60p 99.00p 0
09/08/2023 99.00p 101.48p 99.00p 99.00p 5427
08/08/2023 104.00p 105.20p 95.25p 99.00p 21563
07/08/2023 104.00p 106.00p 104.00p 104.00p 485
04/08/2023 112.50p 112.50p 103.00p 104.00p 35042
03/08/2023 112.50p 115.00p 111.00p 112.50p 12724
02/08/2023 112.50p 115.00p 107.00p 112.50p 283545
01/08/2023 107.00p 115.00p 107.00p 112.50p 42937
31/07/2023 107.00p 109.94p 107.00p 107.00p 558
28/07/2023 107.00p 107.00p 107.00p 107.00p 103232
27/07/2023 107.00p 109.94p 107.00p 107.00p 36
26/07/2023 107.00p 109.94p 102.00p 107.00p 5741
25/07/2023 107.00p 109.94p 107.00p 107.00p 1460750
24/07/2023 105.50p 108.50p 104.06p 107.00p 15124
21/07/2023 105.50p 108.93p 103.82p 105.50p 3223
20/07/2023 105.50p 105.50p 102.65p 105.50p 207
19/07/2023 105.50p 105.50p 102.50p 105.50p 10796
18/07/2023 104.50p 107.93p 103.00p 105.50p 211027
17/07/2023 104.50p 108.00p 102.82p 104.50p 16699
14/07/2023 104.50p 104.50p 103.60p 104.50p 500
13/07/2023 107.50p 110.00p 103.00p 104.50p 68416
12/07/2023 98.00p 110.00p 97.28p 107.50p 1935752
11/07/2023 97.50p 100.00p 95.05p 98.00p 62349
10/07/2023 97.50p 100.00p 95.00p 97.50p 14751
07/07/2023 97.50p 97.50p 95.00p 97.50p 8259
06/07/2023 97.50p 99.00p 95.00p 97.50p 62885
05/07/2023 88.50p 99.00p 88.50p 97.50p 158232
04/07/2023 86.00p 90.00p 85.00p 88.50p 122392
03/07/2023 82.00p 85.00p 82.00p 83.50p 10113
30/06/2023 83.50p 83.50p 82.00p 82.00p 19750
29/06/2023 83.50p 83.50p 83.50p 83.50p 0
28/06/2023 84.00p 85.96p 82.30p 83.50p 1869
27/06/2023 84.00p 85.70p 82.00p 84.00p 16063
26/06/2023 83.00p 85.00p 83.00p 84.00p 6169
23/06/2023 85.00p 85.00p 81.20p 83.00p 29636
22/06/2023 85.00p 85.00p 85.00p 85.00p 0
21/06/2023 85.00p 85.00p 85.00p 85.00p 0
20/06/2023 85.00p 85.00p 85.00p 85.00p 581
19/06/2023 87.00p 87.00p 84.25p 85.00p 20750
16/06/2023 87.00p 88.50p 87.00p 87.00p 7270
15/06/2023 87.00p 88.96p 87.00p 87.00p 168
14/06/2023 87.00p 89.00p 86.10p 87.00p 13600
13/06/2023 87.00p 87.00p 86.10p 87.00p 16000
12/06/2023 87.00p 87.00p 87.00p 87.00p 0
09/06/2023 87.00p 87.00p 87.00p 87.00p 0
08/06/2023 87.00p 87.00p 85.31p 87.00p 24849
07/06/2023 87.00p 87.00p 87.00p 87.00p 0
06/06/2023 87.00p 87.00p 86.89p 87.00p 10382
05/06/2023 87.00p 87.00p 87.00p 87.00p 0
02/06/2023 87.00p 87.00p 87.00p 87.00p 0
01/06/2023 87.00p 89.00p 87.00p 87.00p 386
31/05/2023 87.00p 87.00p 85.00p 87.00p 1500
30/05/2023 87.00p 88.96p 87.00p 87.00p 720
26/05/2023 87.00p 87.00p 87.00p 87.00p 26412
25/05/2023 89.00p 89.00p 85.00p 87.00p 32653
24/05/2023 89.00p 89.90p 88.50p 89.00p 4833
23/05/2023 89.00p 89.00p 88.02p 89.00p 40
22/05/2023 88.50p 89.00p 88.50p 89.00p 0
19/05/2023 88.50p 88.99p 88.50p 88.50p 11
18/05/2023 89.00p 88.50p 88.50p 88.50p 0
17/05/2023 83.50p 89.00p 83.50p 88.50p 33126
16/05/2023 83.50p 84.00p 83.50p 83.50p 3572
15/05/2023 83.50p 83.50p 83.50p 83.50p 0
12/05/2023 83.50p 84.00p 83.50p 83.50p 12
11/05/2023 83.50p 84.00p 83.50p 83.50p 367
10/05/2023 83.50p 85.00p 83.00p 83.50p 10434
09/05/2023 87.00p 87.00p 82.04p 83.50p 29513
05/05/2023 90.00p 91.96p 87.00p 87.00p 19468
04/05/2023 87.00p 92.00p 87.00p 90.00p 123618
03/05/2023 87.00p 87.98p 86.00p 87.00p 10045
02/05/2023 84.00p 88.00p 83.20p 87.00p 58698
28/04/2023 80.50p 85.00p 80.50p 84.00p 99230
27/04/2023 81.50p 81.50p 80.00p 80.50p 20945
26/04/2023 81.50p 81.50p 80.00p 81.50p 251699
25/04/2023 76.50p 84.00p 76.50p 81.00p 750933
24/04/2023 74.00p 74.00p 74.00p 74.00p 5221
21/04/2023 74.00p 75.00p 73.00p 74.00p 1496
20/04/2023 74.00p 74.45p 73.20p 74.00p 125113
19/04/2023 74.00p 74.00p 73.00p 74.00p 7485
18/04/2023 75.50p 75.50p 73.30p 75.00p 7888
17/04/2023 75.50p 75.50p 75.00p 75.50p 43293
14/04/2023 76.00p 76.00p 74.00p 75.50p 11358
13/04/2023 76.00p 76.00p 75.20p 76.00p 3497
12/04/2023 76.00p 76.00p 75.00p 76.00p 7134
11/04/2023 75.50p 76.00p 75.00p 76.00p 73029
06/04/2023 76.50p 76.50p 73.00p 75.50p 8801
05/04/2023 77.50p 77.80p 76.00p 76.50p 25727
04/04/2023 79.00p 79.00p 75.50p 77.50p 50805
03/04/2023 81.50p 81.50p 76.50p 79.00p 96607
31/03/2023 85.50p 85.50p 77.50p 81.50p 59380
30/03/2023 85.50p 85.50p 85.00p 85.50p 8910
29/03/2023 85.50p 85.50p 85.00p 85.50p 40032
28/03/2023 86.00p 86.00p 85.00p 85.50p 8218
27/03/2023 88.50p 88.50p 85.00p 86.00p 55000
24/03/2023 88.50p 88.50p 87.00p 88.50p 4550
23/03/2023 88.50p 88.50p 87.00p 88.50p 1012
22/03/2023 88.50p 88.50p 88.40p 88.50p 9009
21/03/2023 92.00p 92.00p 87.00p 88.50p 12290
20/03/2023 92.00p 92.67p 92.00p 92.00p 0
17/03/2023 92.00p 94.00p 90.00p 92.00p 232319
16/03/2023 92.00p 94.00p 90.00p 92.00p 2058
15/03/2023 92.00p 92.00p 90.00p 92.00p 14873
14/03/2023 92.00p 92.00p 92.00p 92.00p 0
13/03/2023 92.00p 92.00p 90.00p 92.00p 5185
10/03/2023 95.00p 95.00p 90.00p 92.00p 11335
09/03/2023 95.00p 95.28p 95.00p 95.00p 1000
08/03/2023 95.00p 95.28p 95.00p 95.00p 5239
07/03/2023 96.00p 97.00p 94.00p 95.00p 24306
06/03/2023 95.50p 97.00p 95.30p 97.00p 7340
03/03/2023 95.50p 95.50p 95.30p 95.50p 729
02/03/2023 95.50p 97.00p 94.00p 95.50p 7102
01/03/2023 95.50p 95.50p 94.00p 95.50p 1607
28/02/2023 95.50p 96.20p 95.50p 95.50p 2074
27/02/2023 90.50p 96.20p 88.50p 95.50p 52163
24/02/2023 90.00p 93.00p 88.00p 90.50p 18565
23/02/2023 90.00p 90.00p 89.33p 90.00p 0
22/02/2023 90.00p 90.00p 88.15p 90.00p 819
21/02/2023 88.00p 90.50p 86.00p 90.00p 28068
20/02/2023 88.00p 89.50p 86.00p 88.00p 602
17/02/2023 88.00p 90.00p 86.00p 88.00p 7728
16/02/2023 88.00p 88.00p 88.00p 88.00p 1451232
15/02/2023 88.00p 89.00p 87.00p 88.00p 0
14/02/2023 89.00p 90.00p 89.00p 89.00p 1061
13/02/2023 89.00p 89.90p 88.10p 89.00p 2518
10/02/2023 89.00p 89.00p 88.60p 89.00p 1121
09/02/2023 89.00p 90.00p 88.10p 89.00p 5880
08/02/2023 90.00p 90.00p 88.10p 89.00p 2250
07/02/2023 90.00p 92.00p 88.15p 90.00p 20098
06/02/2023 90.00p 90.00p 88.00p 90.00p 4982
03/02/2023 92.00p 94.00p 88.00p 90.00p 42270
02/02/2023 83.00p 92.00p 83.00p 92.00p 1902939
01/02/2023 79.00p 84.00p 78.80p 83.00p 50706
31/01/2023 79.00p 80.00p 78.16p 79.00p 512
30/01/2023 79.00p 79.00p 78.00p 79.00p 28875
27/01/2023 79.00p 79.00p 78.90p 79.00p 1015
26/01/2023 79.00p 80.00p 77.30p 79.00p 26210
25/01/2023 79.00p 79.00p 79.00p 79.00p 0
24/01/2023 79.00p 79.50p 78.30p 79.00p 4586
23/01/2023 79.00p 79.00p 78.30p 79.00p 4000
20/01/2023 79.00p 80.90p 78.20p 79.00p 88919
19/01/2023 80.00p 80.00p 78.05p 79.00p 258000
18/01/2023 80.00p 82.00p 78.50p 80.00p 4210
17/01/2023 79.50p 80.00p 77.00p 80.00p 49497
16/01/2023 79.50p 79.50p 79.14p 79.50p 0
13/01/2023 79.50p 79.50p 79.00p 79.50p 15161
12/01/2023 79.50p 79.50p 77.00p 79.50p 8243
11/01/2023 79.50p 82.00p 77.65p 79.00p 20600
10/01/2023 80.00p 82.00p 80.00p 80.00p 8482
09/01/2023 80.00p 80.30p 78.00p 80.00p 8009
06/01/2023 80.00p 80.30p 80.00p 80.00p 2490
05/01/2023 80.00p 81.30p 79.00p 80.00p 41863
04/01/2023 77.50p 81.30p 77.50p 80.00p 30728
03/01/2023 77.00p 78.00p 77.00p 77.00p 5387
30/12/2022 76.50p 77.00p 76.40p 76.50p 22227
29/12/2022 77.00p 78.00p 75.00p 76.50p 32086
28/12/2022 77.00p 79.00p 77.00p 77.00p 4484
23/12/2022 77.00p 77.00p 75.11p 77.00p 1258
22/12/2022 77.00p 77.00p 75.00p 77.00p 47692
21/12/2022 75.50p 77.00p 74.00p 77.00p 20650
20/12/2022 75.50p 75.75p 75.50p 75.50p 125000
19/12/2022 75.50p 75.50p 75.00p 75.50p 2679

*Close Price adjusted for both dividends and splits