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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
ActiveOps (AOM) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/06/2024 | 101.50p | 101.50p | 100.15p | 101.50p | 10000 |
| 31/05/2024 | 103.50p | 103.50p | 100.03p | 101.50p | 26458 |
| 30/05/2024 | 103.50p | 103.50p | 102.03p | 103.50p | 720 |
| 29/05/2024 | 102.50p | 103.50p | 102.00p | 103.50p | 80412 |
| 28/05/2024 | 106.00p | 106.00p | 100.00p | 103.00p | 109397 |
| 24/05/2024 | 106.00p | 106.00p | 105.00p | 106.00p | 12334 |
| 23/05/2024 | 106.00p | 106.00p | 105.90p | 106.00p | 4714 |
| 22/05/2024 | 106.00p | 106.00p | 105.02p | 106.00p | 1000 |
| 21/05/2024 | 106.50p | 107.97p | 105.00p | 106.00p | 159211 |
| 20/05/2024 | 102.50p | 108.00p | 100.00p | 106.50p | 60687 |
| 17/05/2024 | 100.50p | 105.00p | 100.00p | 105.00p | 1914696 |
| 16/05/2024 | 101.50p | 103.00p | 100.50p | 100.50p | 25114 |
| 15/05/2024 | 101.00p | 102.00p | 99.00p | 101.50p | 80252 |
| 14/05/2024 | 101.00p | 101.00p | 100.00p | 101.00p | 1776895 |
| 13/05/2024 | 104.00p | 105.00p | 98.00p | 101.00p | 56988 |
| 10/05/2024 | 104.00p | 104.00p | 102.21p | 104.00p | 0 |
| 09/05/2024 | 104.00p | 104.00p | 100.00p | 104.00p | 39 |
| 08/05/2024 | 104.00p | 104.00p | 101.10p | 104.00p | 0 |
| 07/05/2024 | 106.50p | 106.95p | 101.00p | 104.00p | 75400 |
| 03/05/2024 | 106.50p | 106.95p | 105.00p | 106.50p | 52 |
| 02/05/2024 | 106.50p | 106.50p | 105.31p | 106.50p | 55343 |
| 01/05/2024 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 30/04/2024 | 106.50p | 106.50p | 106.50p | 106.50p | 154522 |
| 29/04/2024 | 106.50p | 106.95p | 105.25p | 106.50p | 565 |
| 26/04/2024 | 106.50p | 106.92p | 106.00p | 106.50p | 471 |
| 25/04/2024 | 105.00p | 107.00p | 102.50p | 106.50p | 103269 |
| 24/04/2024 | 101.50p | 107.89p | 101.50p | 105.00p | 77644 |
| 23/04/2024 | 100.50p | 103.00p | 100.50p | 100.50p | 100476 |
| 22/04/2024 | 100.50p | 100.50p | 96.00p | 100.50p | 5008 |
| 19/04/2024 | 100.50p | 103.00p | 100.50p | 100.50p | 500 |
| 18/04/2024 | 100.50p | 104.55p | 98.31p | 100.50p | 4738 |
| 17/04/2024 | 100.50p | 103.00p | 100.50p | 100.50p | 7022 |
| 16/04/2024 | 100.50p | 102.82p | 100.50p | 100.50p | 0 |
| 15/04/2024 | 100.50p | 104.55p | 98.26p | 100.50p | 191370 |
| 12/04/2024 | 100.50p | 100.50p | 94.00p | 100.50p | 2 |
| 11/04/2024 | 100.50p | 104.55p | 100.00p | 100.50p | 30107 |
| 10/04/2024 | 100.50p | 102.12p | 100.50p | 100.50p | 7822 |
| 09/04/2024 | 100.50p | 104.55p | 98.25p | 100.50p | 19369 |
| 08/04/2024 | 100.50p | 104.55p | 100.50p | 100.50p | 12681 |
| 05/04/2024 | 100.50p | 102.43p | 100.50p | 100.50p | 0 |
| 04/04/2024 | 100.50p | 102.43p | 100.50p | 100.50p | 0 |
| 03/04/2024 | 100.50p | 100.50p | 95.00p | 100.50p | 10026 |
| 02/04/2024 | 100.50p | 100.50p | 96.00p | 100.50p | 182 |
| 28/03/2024 | 100.50p | 104.55p | 96.22p | 100.50p | 7461 |
| 27/03/2024 | 100.50p | 104.55p | 100.50p | 100.50p | 14293 |
| 26/03/2024 | 100.00p | 102.43p | 98.67p | 100.50p | 0 |
| 25/03/2024 | 98.00p | 103.92p | 96.00p | 100.00p | 138435 |
| 22/03/2024 | 98.00p | 98.00p | 96.00p | 98.00p | 364 |
| 21/03/2024 | 99.00p | 99.00p | 96.25p | 98.00p | 14250 |
| 20/03/2024 | 103.00p | 103.00p | 99.00p | 99.00p | 1300 |
| 19/03/2024 | 103.00p | 103.00p | 98.00p | 99.00p | 35392 |
| 18/03/2024 | 103.00p | 103.00p | 100.00p | 103.00p | 104958 |
| 15/03/2024 | 103.00p | 103.00p | 102.45p | 103.00p | 7084 |
| 14/03/2024 | 103.00p | 103.00p | 100.00p | 103.00p | 174639 |
| 13/03/2024 | 103.00p | 103.00p | 101.50p | 103.00p | 11907 |
*Close Price adjusted for both dividends and splits