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:
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Hold B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
- Outperform FirstGroup (FGP) by RBC Capital
- Watch Auto Trader Group (AUTO) by Paul Summers in The Motley Fool
ActiveOps (AOM) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits