ActiveOps (AOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/03/2024 103.00p 105.75p 103.00p 103.00p 101305
11/03/2024 103.00p 103.00p 103.00p 103.00p 11901
08/03/2024 104.00p 104.00p 100.00p 103.00p 77418
07/03/2024 104.00p 104.00p 100.00p 104.00p 20508
06/03/2024 104.00p 104.57p 100.00p 104.00p 6843
05/03/2024 106.50p 106.50p 100.50p 104.00p 125366
04/03/2024 106.50p 106.50p 105.00p 106.50p 12637
01/03/2024 106.50p 106.50p 103.00p 106.50p 340232
29/02/2024 106.50p 108.00p 105.00p 106.50p 31520
28/02/2024 107.50p 108.00p 105.75p 106.50p 58989
27/02/2024 110.00p 110.00p 106.25p 107.50p 13326
26/02/2024 110.00p 110.00p 105.00p 110.00p 71757
23/02/2024 112.50p 113.50p 106.00p 107.50p 10527
22/02/2024 101.00p 115.00p 101.00p 112.50p 140238
21/02/2024 100.00p 101.00p 99.04p 101.00p 141975
20/02/2024 100.50p 101.50p 98.10p 100.00p 2091032
19/02/2024 97.50p 102.00p 97.50p 100.00p 27800
16/02/2024 96.50p 100.00p 95.00p 97.50p 1697336
15/02/2024 96.50p 96.50p 93.13p 96.50p 21067
14/02/2024 96.50p 97.00p 93.35p 96.50p 391840
13/02/2024 97.00p 100.00p 94.00p 97.00p 1001143
12/02/2024 97.00p 100.00p 94.10p 97.00p 177349
09/02/2024 97.00p 102.00p 95.11p 97.00p 1358010
08/02/2024 97.00p 102.00p 94.00p 102.00p 66289
07/02/2024 97.00p 98.00p 97.00p 97.00p 0
06/02/2024 97.00p 100.00p 94.00p 97.00p 36874
05/02/2024 97.00p 99.94p 95.00p 97.00p 7679
02/02/2024 97.00p 99.00p 95.11p 97.00p 27625
01/02/2024 99.00p 99.00p 96.00p 97.00p 67744
31/01/2024 99.00p 100.00p 96.50p 99.00p 6673
30/01/2024 99.00p 101.94p 96.00p 99.00p 10862
29/01/2024 97.00p 99.75p 96.26p 99.00p 506157
26/01/2024 97.00p 97.00p 94.50p 97.00p 290048
25/01/2024 95.50p 96.00p 94.03p 94.50p 766286
24/01/2024 94.50p 99.00p 94.50p 95.50p 23023
23/01/2024 97.50p 97.50p 92.05p 94.50p 434924
22/01/2024 97.50p 97.50p 97.49p 97.50p 2000
19/01/2024 100.00p 100.00p 95.00p 97.50p 162500
18/01/2024 100.00p 100.00p 96.11p 100.00p 30878
17/01/2024 100.00p 105.00p 97.50p 100.00p 8122
16/01/2024 102.00p 102.00p 95.00p 100.00p 114883
15/01/2024 102.00p 102.50p 100.00p 102.50p 3203
12/01/2024 102.50p 102.50p 100.04p 102.00p 1975
11/01/2024 102.00p 103.96p 100.00p 102.00p 10781
10/01/2024 102.50p 102.50p 100.00p 102.00p 690455
09/01/2024 105.00p 105.00p 100.25p 102.50p 11138
08/01/2024 110.00p 111.00p 102.00p 105.00p 42227
05/01/2024 110.00p 110.00p 107.00p 109.00p 46000
04/01/2024 100.00p 112.00p 100.00p 110.00p 120005
03/01/2024 100.00p 104.00p 100.00p 100.00p 252224
02/01/2024 94.00p 100.00p 92.50p 97.50p 93492
29/12/2023 92.50p 94.95p 91.30p 92.50p 12232
28/12/2023 92.50p 92.50p 91.67p 92.50p 0
27/12/2023 92.50p 94.40p 92.25p 92.50p 36061
22/12/2023 92.50p 92.50p 92.25p 92.50p 10823
21/12/2023 92.50p 92.50p 91.30p 92.50p 311425
20/12/2023 92.50p 92.50p 91.55p 92.50p 76728
19/12/2023 92.50p 92.50p 92.50p 92.50p 50799
18/12/2023 92.50p 92.50p 91.55p 92.50p 77570
15/12/2023 92.50p 95.00p 90.00p 92.50p 64394
14/12/2023 92.50p 94.50p 92.11p 92.50p 70000
13/12/2023 92.50p 92.55p 92.50p 92.50p 2275
12/12/2023 92.50p 92.50p 91.67p 92.50p 0
11/12/2023 92.50p 93.25p 92.50p 92.50p 30000
08/12/2023 90.00p 95.00p 87.00p 92.50p 619804
07/12/2023 90.00p 94.00p 90.00p 90.00p 504277
06/12/2023 90.00p 90.00p 89.50p 90.00p 1432246
05/12/2023 90.00p 90.00p 90.00p 90.00p 2668155
04/12/2023 90.00p 90.00p 89.00p 90.00p 802281
01/12/2023 84.00p 94.00p 84.00p 90.00p 22682
30/11/2023 84.00p 88.00p 83.50p 84.00p 28341
29/11/2023 84.00p 84.75p 84.00p 84.00p 60
28/11/2023 84.00p 84.00p 81.60p 84.00p 0
27/11/2023 84.00p 84.00p 81.60p 84.00p 0
24/11/2023 84.00p 84.69p 84.00p 84.00p 3785
23/11/2023 84.00p 84.00p 80.08p 84.00p 1000
22/11/2023 84.00p 84.00p 81.60p 84.00p 0
21/11/2023 84.00p 84.75p 80.00p 84.00p 3967
20/11/2023 84.00p 84.00p 81.60p 84.00p 0
17/11/2023 84.00p 85.44p 80.00p 84.00p 28630
16/11/2023 84.00p 84.00p 80.00p 84.00p 558341
15/11/2023 81.50p 85.00p 80.00p 84.00p 119914
14/11/2023 81.50p 81.85p 78.07p 81.50p 638249
13/11/2023 80.00p 84.80p 78.55p 80.00p 20513
10/11/2023 77.50p 84.89p 77.50p 80.00p 66115
09/11/2023 77.50p 79.75p 75.00p 77.50p 73319
08/11/2023 77.50p 80.00p 75.00p 77.50p 11356
07/11/2023 77.50p 78.20p 77.50p 77.50p 4142
06/11/2023 77.50p 77.50p 76.00p 77.50p 0
03/11/2023 81.00p 81.00p 75.25p 77.50p 180139
02/11/2023 80.50p 80.50p 79.10p 80.50p 37500
01/11/2023 82.00p 82.00p 79.00p 80.50p 5000
31/10/2023 82.00p 82.00p 81.00p 82.00p 100000
30/10/2023 82.00p 82.00p 82.00p 82.00p 0
27/10/2023 82.00p 82.00p 82.00p 82.00p 0
26/10/2023 83.00p 86.00p 83.00p 86.00p 1
25/10/2023 82.00p 82.00p 80.04p 82.00p 595
24/10/2023 82.00p 82.00p 78.50p 82.00p 235
23/10/2023 82.00p 82.00p 79.00p 82.00p 10000
20/10/2023 83.00p 83.00p 80.00p 82.00p 2209
19/10/2023 82.00p 82.00p 74.00p 82.00p 0
18/10/2023 82.00p 82.00p 80.04p 82.00p 10457
17/10/2023 80.00p 82.00p 76.08p 80.00p 7455
16/10/2023 80.00p 80.00p 78.00p 79.50p 0
13/10/2023 80.00p 80.89p 80.00p 80.00p 150
12/10/2023 80.00p 80.89p 76.10p 80.00p 1000
11/10/2023 83.00p 83.00p 78.25p 80.00p 37731
10/10/2023 84.50p 84.50p 82.00p 83.00p 1182
09/10/2023 85.00p 85.00p 83.00p 84.50p 2000
06/10/2023 87.50p 87.50p 84.00p 85.00p 4125
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

*Close Price adjusted for both dividends and splits