ActiveOps (AOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/06/2021 208.50p 210.00p 205.00p 208.50p 9343
02/06/2021 208.50p 208.50p 206.00p 208.50p 5000
01/06/2021 208.50p 210.25p 208.50p 208.50p 34457
31/05/2021 210.00p 210.25p 205.00p 208.50p 6786
28/05/2021 210.00p 210.25p 205.00p 208.50p 6786
27/05/2021 210.00p 212.50p 206.50p 210.00p 5525
26/05/2021 210.00p 212.50p 210.00p 210.00p 250
25/05/2021 210.00p 213.45p 210.00p 210.00p 2336
24/05/2021 210.00p 210.00p 206.50p 210.00p 3650
21/05/2021 210.00p 214.90p 205.00p 210.00p 29888
20/05/2021 205.00p 212.00p 205.00p 210.00p 11915
19/05/2021 205.00p 208.00p 200.00p 205.00p 19400
18/05/2021 205.00p 205.00p 200.00p 205.00p 3564
17/05/2021 205.00p 205.00p 201.11p 205.00p 6765
14/05/2021 205.00p 209.00p 205.00p 205.00p 5371
13/05/2021 205.00p 205.00p 205.00p 205.00p 0
12/05/2021 204.00p 209.90p 200.00p 205.00p 15435
11/05/2021 204.00p 204.00p 200.00p 204.00p 6150
10/05/2021 205.00p 205.00p 200.00p 204.00p 92324
07/05/2021 205.00p 205.00p 202.00p 205.00p 6661
06/05/2021 208.00p 208.00p 203.00p 205.00p 3566
05/05/2021 209.00p 209.00p 203.00p 208.00p 2163
04/05/2021 209.00p 212.00p 209.00p 209.00p 938
03/05/2021 209.00p 209.50p 205.00p 209.00p 23382
30/04/2021 209.00p 209.50p 205.00p 209.00p 23382
29/04/2021 209.00p 209.00p 206.20p 209.00p 3903
28/04/2021 208.00p 212.00p 206.20p 209.00p 8840
27/04/2021 208.00p 208.00p 204.00p 208.00p 108301
26/04/2021 211.50p 211.50p 205.00p 208.00p 23914
23/04/2021 211.50p 211.50p 210.80p 211.50p 6448
22/04/2021 211.50p 212.45p 210.30p 211.50p 19674
21/04/2021 215.00p 215.00p 208.00p 211.50p 193536
20/04/2021 215.00p 215.00p 210.00p 215.00p 17394
19/04/2021 215.00p 217.00p 210.00p 215.00p 37216
16/04/2021 215.00p 215.70p 215.00p 215.00p 9126
15/04/2021 222.50p 222.50p 210.00p 215.00p 105041
14/04/2021 222.50p 225.00p 222.50p 222.50p 8485
13/04/2021 222.50p 228.00p 222.50p 222.50p 22586
12/04/2021 213.50p 227.00p 213.50p 222.50p 57999
09/04/2021 209.00p 217.00p 209.00p 213.50p 12097
08/04/2021 211.50p 215.00p 208.50p 209.00p 40353
07/04/2021 202.50p 214.00p 202.00p 210.50p 106570
06/04/2021 190.50p 200.00p 190.50p 198.50p 52836
05/04/2021 190.00p 194.00p 189.81p 190.50p 681903
02/04/2021 190.00p 194.00p 189.81p 190.50p 681903
01/04/2021 190.00p 194.00p 189.81p 190.50p 681903
31/03/2021 186.50p 194.00p 183.00p 190.00p 59562
30/03/2021 186.50p 190.00p 186.20p 186.50p 316370
29/03/2021 186.50p 190.00p 186.50p 186.50p 930054

*Close Price adjusted for both dividends and splits