ActiveOps (AOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/03/2022 138.50p 141.00p 132.00p 137.50p 7066
10/03/2022 138.50p 138.50p 135.00p 138.50p 5733
09/03/2022 138.50p 138.50p 138.50p 138.50p 0
08/03/2022 138.50p 138.50p 135.00p 138.50p 1500
07/03/2022 140.50p 145.00p 138.50p 138.50p 0
04/03/2022 145.00p 145.00p 144.00p 145.00p 213
03/03/2022 147.50p 150.00p 143.00p 145.00p 5714
02/03/2022 148.00p 148.00p 146.00p 147.50p 2014
01/03/2022 151.00p 151.00p 147.00p 148.00p 11600
28/02/2022 151.50p 151.50p 148.00p 151.00p 891
25/02/2022 153.50p 153.50p 150.00p 153.50p 12524
24/02/2022 154.50p 156.50p 153.50p 153.50p 0
23/02/2022 156.50p 156.50p 156.50p 156.50p 0
22/02/2022 156.50p 156.50p 156.50p 156.50p 0
21/02/2022 156.50p 156.50p 153.00p 156.50p 2797
18/02/2022 156.50p 156.50p 153.00p 156.50p 1056
17/02/2022 156.50p 156.50p 156.50p 156.50p 0
16/02/2022 156.50p 156.50p 156.50p 156.50p 0
15/02/2022 156.50p 156.50p 153.00p 156.50p 1000
14/02/2022 156.50p 156.50p 156.50p 156.50p 0
11/02/2022 156.50p 156.50p 153.00p 156.50p 389
10/02/2022 156.50p 156.50p 156.50p 156.50p 0
09/02/2022 159.00p 159.00p 156.00p 156.50p 6353
08/02/2022 160.00p 160.00p 158.00p 159.00p 5000
07/02/2022 163.50p 163.50p 158.00p 160.00p 21016
04/02/2022 163.50p 163.50p 163.50p 163.50p 0
03/02/2022 166.00p 169.00p 160.00p 163.50p 32352
02/02/2022 166.00p 166.00p 166.00p 166.00p 0
01/02/2022 166.00p 166.00p 163.50p 166.00p 800
31/01/2022 166.00p 166.00p 163.50p 166.00p 4976
28/01/2022 166.00p 166.00p 163.50p 166.00p 2881
27/01/2022 166.00p 166.00p 164.00p 166.00p 26138
26/01/2022 166.00p 166.00p 163.50p 166.00p 129872
25/01/2022 166.50p 166.50p 164.00p 166.00p 948
24/01/2022 167.00p 167.00p 164.00p 166.50p 20
21/01/2022 167.00p 167.10p 165.00p 167.00p 2371
20/01/2022 167.00p 167.00p 165.15p 167.00p 3136
19/01/2022 167.00p 168.00p 165.15p 167.00p 1504847
18/01/2022 167.00p 167.00p 165.15p 167.00p 6064
17/01/2022 167.00p 167.15p 167.00p 167.00p 1788
14/01/2022 167.00p 167.00p 165.40p 167.00p 2426
13/01/2022 167.00p 167.40p 165.20p 167.00p 8132
12/01/2022 167.00p 167.00p 167.00p 167.00p 0
10/01/2022 167.00p 167.50p 166.00p 167.00p 6400
07/01/2022 167.00p 167.00p 167.00p 167.00p 55762
06/01/2022 167.00p 167.00p 167.00p 167.00p 12500
05/01/2022 167.50p 169.20p 165.00p 167.00p 10731
04/01/2022 168.50p 170.00p 166.00p 167.50p 16593
03/01/2022 168.50p 168.50p 168.50p 168.50p 0
31/12/2021 168.50p 168.50p 168.50p 168.50p 0
30/12/2021 168.50p 168.50p 168.50p 168.50p 0
29/12/2021 168.50p 168.50p 167.25p 168.50p 5000
28/12/2021 168.50p 168.50p 168.50p 168.50p 0
27/12/2021 168.50p 168.50p 168.50p 168.50p 0
24/12/2021 168.50p 168.50p 168.50p 168.50p 0
23/12/2021 168.50p 168.50p 168.50p 168.50p 0
22/12/2021 168.50p 168.50p 168.50p 168.50p 0
21/12/2021 168.50p 170.00p 167.25p 168.50p 3376
20/12/2021 168.50p 168.50p 168.50p 168.50p 0
17/12/2021 168.50p 168.50p 167.25p 168.50p 45464
16/12/2021 168.50p 170.00p 167.00p 168.50p 33800
15/12/2021 177.50p 177.50p 167.00p 168.50p 10807
14/12/2021 178.50p 178.50p 175.50p 177.50p 2051
13/12/2021 180.50p 180.50p 177.00p 180.50p 3000
10/12/2021 180.50p 180.50p 177.00p 180.50p 2228
09/12/2021 180.50p 180.50p 180.50p 180.50p 0
08/12/2021 180.50p 180.50p 177.00p 180.50p 280
07/12/2021 180.50p 180.50p 180.50p 180.50p 0
06/12/2021 180.50p 180.50p 180.50p 180.50p 0
03/12/2021 180.50p 181.90p 180.50p 180.50p 329
02/12/2021 182.50p 182.50p 180.00p 180.50p 3926
01/12/2021 182.50p 182.50p 182.50p 182.50p 0
30/11/2021 182.50p 182.50p 180.00p 182.50p 9448
29/11/2021 182.50p 185.00p 180.10p 182.50p 12795
26/11/2021 187.50p 190.00p 180.00p 182.50p 369740
25/11/2021 187.50p 187.50p 185.00p 187.50p 11554
24/11/2021 187.50p 187.50p 187.50p 187.50p 0
23/11/2021 187.50p 187.50p 185.00p 187.50p 350
22/11/2021 187.50p 188.75p 185.00p 187.50p 5000
19/11/2021 191.00p 191.00p 185.10p 186.00p 2844
18/11/2021 191.00p 191.00p 191.00p 191.00p 0
17/11/2021 191.00p 191.00p 188.00p 191.00p 1786
16/11/2021 195.00p 195.00p 190.00p 191.50p 5812
15/11/2021 195.00p 195.00p 192.00p 195.00p 3158
12/11/2021 195.00p 197.80p 195.00p 195.00p 3086
11/11/2021 195.00p 195.00p 195.00p 195.00p 0
10/11/2021 199.00p 199.00p 193.00p 195.00p 12500
09/11/2021 199.00p 200.00p 198.00p 199.00p 50000
08/11/2021 197.50p 200.00p 197.50p 199.00p 8602
05/11/2021 197.50p 199.50p 195.20p 197.50p 5322
04/11/2021 198.50p 200.00p 195.00p 197.50p 20789
03/11/2021 198.50p 198.50p 198.50p 198.50p 0
02/11/2021 199.00p 201.00p 195.20p 198.50p 20258
01/11/2021 180.00p 200.00p 180.00p 198.50p 28613
29/10/2021 180.00p 183.64p 178.85p 180.00p 4577
28/10/2021 180.00p 180.00p 178.85p 180.00p 2500
27/10/2021 180.00p 183.64p 180.00p 180.00p 1521
26/10/2021 180.00p 180.00p 176.10p 180.00p 306038
25/10/2021 180.00p 184.00p 178.75p 180.00p 1733
22/10/2021 180.00p 184.00p 178.00p 180.00p 1785
21/10/2021 180.00p 181.55p 178.00p 180.00p 25776
20/10/2021 177.00p 182.00p 175.00p 180.00p 508289
19/10/2021 175.00p 177.80p 175.00p 175.00p 800
18/10/2021 175.00p 176.00p 170.00p 175.00p 3296
15/10/2021 175.00p 176.00p 172.00p 175.00p 29114
14/10/2021 175.00p 175.00p 172.50p 172.50p 5878
13/10/2021 175.00p 175.00p 172.50p 175.00p 2805
12/10/2021 175.00p 175.00p 175.00p 175.00p 0
11/10/2021 175.00p 175.00p 175.00p 175.00p 0
08/10/2021 175.00p 175.00p 172.00p 175.00p 40800
07/10/2021 175.00p 175.00p 175.00p 175.00p 0
06/10/2021 175.00p 175.00p 172.50p 175.00p 42822
05/10/2021 175.00p 175.00p 172.50p 175.00p 82100
04/10/2021 175.00p 176.00p 172.50p 175.00p 4403
01/10/2021 176.00p 176.00p 170.00p 175.00p 30500
30/09/2021 174.00p 180.00p 174.00p 176.00p 19650
29/09/2021 162.50p 177.90p 162.50p 174.00p 538092
28/09/2021 159.50p 162.00p 157.50p 160.00p 15098
27/09/2021 159.50p 160.00p 157.00p 158.00p 389033
24/09/2021 165.00p 165.00p 157.00p 159.50p 155857
23/09/2021 165.00p 165.00p 165.00p 165.00p 0
22/09/2021 165.00p 168.00p 165.00p 165.00p 387
21/09/2021 165.00p 165.00p 165.00p 165.00p 277
20/09/2021 166.50p 166.50p 163.00p 165.00p 5385
17/09/2021 166.50p 166.50p 163.00p 166.50p 2500
16/09/2021 170.50p 173.00p 163.00p 166.50p 16002
15/09/2021 170.50p 170.50p 165.00p 170.50p 5000
14/09/2021 170.50p 170.50p 170.50p 170.50p 5861
13/09/2021 170.50p 171.00p 170.50p 170.50p 1213
10/09/2021 170.50p 170.50p 168.00p 170.50p 2500
09/09/2021 170.50p 170.50p 168.00p 170.50p 60008
08/09/2021 168.00p 173.00p 168.00p 170.50p 9326
07/09/2021 168.00p 168.00p 165.00p 168.00p 39043
06/09/2021 167.50p 170.45p 165.00p 168.00p 2708
03/09/2021 167.50p 167.50p 167.50p 167.50p 0
02/09/2021 167.50p 167.50p 167.50p 167.50p 0
01/09/2021 168.50p 168.50p 166.00p 167.50p 6000
31/08/2021 168.50p 168.50p 168.50p 168.50p 0
30/08/2021 168.50p 168.50p 168.50p 168.50p 0
27/08/2021 168.50p 168.50p 168.50p 168.50p 0
26/08/2021 168.50p 169.90p 166.00p 168.50p 7346
25/08/2021 168.50p 168.50p 168.50p 168.50p 0
24/08/2021 168.50p 172.00p 165.00p 168.50p 12862
23/08/2021 169.50p 170.85p 168.00p 169.50p 5116
20/08/2021 169.50p 169.50p 164.50p 169.50p 17300
19/08/2021 166.00p 169.55p 164.50p 169.50p 215268
18/08/2021 166.00p 166.00p 164.50p 166.00p 7450
17/08/2021 164.00p 169.00p 162.00p 166.00p 11199
16/08/2021 168.50p 168.50p 161.00p 164.00p 47879
13/08/2021 168.50p 168.50p 166.50p 168.50p 8500
12/08/2021 168.50p 168.50p 168.50p 168.50p 0
11/08/2021 168.50p 168.50p 166.50p 168.50p 500
10/08/2021 170.00p 173.00p 160.00p 168.50p 13635
09/08/2021 170.00p 170.00p 165.00p 170.00p 4379
06/08/2021 170.00p 170.00p 165.00p 170.00p 3175
05/08/2021 175.00p 178.00p 165.00p 170.00p 17492
04/08/2021 177.00p 177.00p 170.00p 175.00p 5880
03/08/2021 180.00p 180.00p 175.00p 180.00p 2495
02/08/2021 181.00p 181.35p 174.00p 180.00p 18953
30/07/2021 181.00p 181.00p 181.00p 181.00p 0
29/07/2021 181.00p 181.00p 180.85p 181.00p 2500
28/07/2021 181.00p 181.00p 181.00p 181.00p 0
27/07/2021 185.00p 185.00p 177.00p 181.00p 12718
26/07/2021 188.00p 188.00p 183.00p 187.50p 7500
23/07/2021 191.00p 191.00p 183.00p 188.00p 53968
22/07/2021 190.00p 191.50p 188.00p 191.50p 4523
21/07/2021 187.00p 190.00p 185.30p 189.00p 26372
20/07/2021 191.00p 191.60p 184.00p 187.00p 213094
19/07/2021 194.00p 194.00p 187.00p 191.00p 10000
16/07/2021 194.00p 194.00p 194.00p 194.00p 0
15/07/2021 194.00p 196.00p 194.00p 194.00p 12936
14/07/2021 197.00p 198.00p 192.00p 194.00p 20675
13/07/2021 198.50p 198.50p 193.00p 197.00p 193130
12/07/2021 198.50p 198.50p 195.50p 198.50p 10909
09/07/2021 198.50p 199.50p 198.50p 198.50p 71
08/07/2021 198.50p 198.50p 198.00p 198.50p 2381
07/07/2021 198.50p 199.50p 196.20p 198.50p 9010
06/07/2021 198.50p 198.50p 196.00p 198.50p 73580
05/07/2021 201.50p 201.50p 195.00p 198.50p 2877
02/07/2021 203.00p 203.00p 198.00p 201.50p 14049
01/07/2021 204.00p 204.00p 198.00p 203.00p 15101
30/06/2021 204.00p 204.00p 200.00p 204.00p 1258
29/06/2021 204.00p 204.00p 204.00p 204.00p 0
28/06/2021 205.00p 205.00p 204.00p 204.00p 3185
25/06/2021 205.00p 205.00p 205.00p 205.00p 0
24/06/2021 206.50p 206.50p 200.00p 205.00p 9719
23/06/2021 206.50p 206.50p 203.00p 206.50p 10987
22/06/2021 206.50p 206.50p 206.50p 206.50p 0
21/06/2021 206.50p 206.50p 203.00p 206.50p 440
18/06/2021 206.50p 206.50p 206.44p 206.50p 6
17/06/2021 206.50p 209.93p 206.50p 206.50p 1500
16/06/2021 206.50p 206.50p 203.00p 206.50p 7641
15/06/2021 206.50p 208.00p 206.50p 206.50p 734407
14/06/2021 206.50p 206.50p 203.50p 206.50p 1200
11/06/2021 206.50p 207.00p 206.50p 206.50p 3523
10/06/2021 206.50p 208.00p 203.00p 206.50p 21196
09/06/2021 206.50p 206.50p 206.50p 206.50p 0
08/06/2021 208.50p 210.00p 205.00p 206.50p 11730
07/06/2021 208.50p 208.50p 205.00p 208.50p 2705
04/06/2021 208.50p 208.50p 205.00p 208.50p 403

*Close Price adjusted for both dividends and splits