ActiveOps (AOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits