ActiveOps (AOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/07/2022 75.50p 75.50p 75.50p 75.50p 0
21/07/2022 75.50p 75.50p 74.00p 75.50p 64217
20/07/2022 72.00p 78.00p 72.00p 75.50p 20205
19/07/2022 72.00p 74.00p 72.00p 72.00p 2694
18/07/2022 72.00p 73.70p 72.00p 72.00p 6784
15/07/2022 72.00p 73.00p 72.00p 72.00p 83746
14/07/2022 70.50p 72.00p 70.50p 72.00p 11848
13/07/2022 70.50p 71.00p 70.50p 70.50p 9830
12/07/2022 69.50p 71.00p 68.00p 70.50p 79367
11/07/2022 70.00p 70.00p 69.55p 70.00p 595
08/07/2022 70.00p 70.00p 69.13p 70.00p 733
07/07/2022 71.00p 71.00p 67.00p 70.00p 26210
06/07/2022 74.00p 75.00p 70.00p 71.00p 90866
05/07/2022 74.00p 74.00p 73.13p 74.00p 2235
04/07/2022 74.00p 74.00p 74.00p 74.00p 0
01/07/2022 74.00p 74.00p 74.00p 74.00p 0
30/06/2022 74.00p 74.00p 74.00p 74.00p 0
29/06/2022 74.50p 74.50p 74.00p 74.00p 0
28/06/2022 74.50p 74.99p 73.50p 74.50p 10984
27/06/2022 74.50p 74.50p 74.50p 74.50p 895
24/06/2022 74.50p 74.50p 72.52p 74.50p 541835
23/06/2022 74.50p 74.50p 74.50p 74.50p 0
22/06/2022 74.50p 74.50p 74.00p 74.50p 7500
21/06/2022 74.50p 74.50p 73.50p 74.50p 774
20/06/2022 74.00p 74.50p 73.40p 74.50p 60733
17/06/2022 74.00p 74.00p 72.30p 74.00p 218340
16/06/2022 73.50p 76.00p 72.00p 74.00p 62690
15/06/2022 73.50p 73.50p 72.99p 73.50p 985
14/06/2022 73.50p 73.50p 72.00p 73.50p 145898
13/06/2022 73.50p 73.50p 72.00p 73.50p 15533
10/06/2022 73.50p 73.50p 71.50p 73.50p 368
09/06/2022 73.50p 73.50p 72.15p 73.50p 15169
08/06/2022 75.00p 75.00p 71.50p 73.50p 517515
07/06/2022 76.00p 76.00p 73.00p 75.00p 47143
06/06/2022 70.00p 76.70p 70.00p 75.00p 95991
03/06/2022 69.50p 69.50p 68.00p 69.00p 17371
02/06/2022 69.50p 69.50p 68.00p 69.00p 17371
01/06/2022 69.50p 69.50p 68.00p 69.00p 17371
31/05/2022 68.50p 69.65p 68.50p 69.50p 171076
30/05/2022 65.50p 70.45p 65.50p 68.50p 294207
27/05/2022 67.00p 67.75p 60.00p 65.50p 9246918
26/05/2022 68.00p 68.00p 66.80p 67.00p 147518
25/05/2022 67.00p 68.15p 67.00p 68.00p 82648
24/05/2022 70.50p 70.50p 62.01p 66.50p 203772
23/05/2022 70.50p 71.00p 70.50p 70.50p 317100
20/05/2022 71.50p 71.50p 70.10p 70.50p 59000
19/05/2022 73.50p 74.54p 70.50p 71.50p 955736
18/05/2022 73.50p 73.50p 73.50p 73.50p 15441
17/05/2022 73.50p 74.00p 72.66p 73.50p 20390
16/05/2022 77.00p 77.00p 70.10p 74.00p 158771
13/05/2022 77.00p 77.00p 76.90p 77.00p 1900
12/05/2022 83.50p 83.50p 74.90p 77.00p 48364
11/05/2022 83.50p 83.50p 81.00p 83.50p 4459
10/05/2022 82.50p 82.50p 81.90p 82.50p 1721
09/05/2022 86.50p 86.50p 80.10p 82.50p 39241
06/05/2022 87.50p 87.50p 85.00p 86.50p 35822
05/05/2022 87.50p 87.50p 87.00p 87.50p 595
04/05/2022 87.50p 87.50p 87.00p 87.50p 3433
03/05/2022 88.50p 88.50p 87.15p 87.50p 10764
02/05/2022 88.50p 88.50p 87.50p 88.50p 33113
29/04/2022 88.50p 88.50p 87.50p 88.50p 33113
28/04/2022 88.50p 88.50p 87.50p 88.50p 14636
27/04/2022 88.50p 88.50p 87.00p 88.50p 22901
26/04/2022 88.50p 88.50p 88.20p 88.50p 199
25/04/2022 88.50p 88.50p 88.50p 88.50p 5536
22/04/2022 88.50p 91.00p 88.20p 88.50p 143473
21/04/2022 93.00p 93.00p 88.50p 88.50p 45819
20/04/2022 93.00p 93.00p 93.00p 93.00p 0
19/04/2022 93.00p 93.00p 90.00p 93.00p 12277
18/04/2022 93.00p 93.00p 92.20p 93.00p 3952
15/04/2022 93.00p 93.00p 92.20p 93.00p 3952
14/04/2022 93.00p 93.00p 92.20p 93.00p 3952
13/04/2022 93.00p 93.00p 93.00p 93.00p 0
12/04/2022 93.00p 93.00p 92.20p 93.00p 100
11/04/2022 93.00p 93.00p 93.00p 93.00p 0
08/04/2022 93.00p 93.00p 91.00p 93.00p 3090
07/04/2022 93.00p 93.00p 92.35p 93.00p 500
06/04/2022 93.00p 93.00p 92.35p 93.00p 11498
05/04/2022 94.00p 94.00p 92.00p 93.50p 88940
04/04/2022 94.50p 95.00p 93.00p 94.00p 10275
01/04/2022 94.50p 96.23p 94.00p 94.50p 24126
31/03/2022 98.00p 100.00p 91.50p 94.50p 38139
30/03/2022 98.00p 98.00p 96.00p 98.00p 84460
29/03/2022 97.50p 98.00p 96.00p 98.00p 25263
28/03/2022 95.50p 95.75p 95.00p 95.50p 1738945
25/03/2022 99.50p 99.50p 95.00p 95.50p 60849
24/03/2022 114.50p 114.50p 96.00p 99.50p 454645
23/03/2022 124.00p 125.00p 116.00p 118.00p 16859
22/03/2022 125.00p 125.00p 123.00p 124.00p 4386
21/03/2022 125.00p 125.00p 125.00p 125.00p 0
18/03/2022 125.00p 125.50p 123.00p 125.00p 6287
17/03/2022 125.00p 126.00p 125.00p 125.00p 2906
16/03/2022 125.00p 125.00p 123.00p 125.00p 40000
15/03/2022 136.50p 136.50p 123.00p 125.00p 7448
14/03/2022 137.50p 137.50p 136.50p 136.50p 0
11/03/2022 138.50p 141.00p 132.00p 137.50p 7066
10/03/2022 138.50p 138.50p 135.00p 138.50p 5733
09/03/2022 138.50p 138.50p 138.50p 138.50p 0
08/03/2022 138.50p 138.50p 135.00p 138.50p 1500
07/03/2022 140.50p 145.00p 138.50p 138.50p 0
04/03/2022 145.00p 145.00p 144.00p 145.00p 213
03/03/2022 147.50p 150.00p 143.00p 145.00p 5714
02/03/2022 148.00p 148.00p 146.00p 147.50p 2014
01/03/2022 151.00p 151.00p 147.00p 148.00p 11600
28/02/2022 151.50p 151.50p 148.00p 151.00p 891
25/02/2022 153.50p 153.50p 150.00p 153.50p 12524
24/02/2022 154.50p 156.50p 153.50p 153.50p 0
23/02/2022 156.50p 156.50p 156.50p 156.50p 0
22/02/2022 156.50p 156.50p 156.50p 156.50p 0
21/02/2022 156.50p 156.50p 153.00p 156.50p 2797
18/02/2022 156.50p 156.50p 153.00p 156.50p 1056
17/02/2022 156.50p 156.50p 156.50p 156.50p 0
16/02/2022 156.50p 156.50p 156.50p 156.50p 0
15/02/2022 156.50p 156.50p 153.00p 156.50p 1000
14/02/2022 156.50p 156.50p 156.50p 156.50p 0
11/02/2022 156.50p 156.50p 153.00p 156.50p 389
10/02/2022 156.50p 156.50p 156.50p 156.50p 0
09/02/2022 159.00p 159.00p 156.00p 156.50p 6353
08/02/2022 160.00p 160.00p 158.00p 159.00p 5000
07/02/2022 163.50p 163.50p 158.00p 160.00p 21016
04/02/2022 163.50p 163.50p 163.50p 163.50p 0
03/02/2022 166.00p 169.00p 160.00p 163.50p 32352
02/02/2022 166.00p 166.00p 166.00p 166.00p 0
01/02/2022 166.00p 166.00p 163.50p 166.00p 800
31/01/2022 166.00p 166.00p 163.50p 166.00p 4976
28/01/2022 166.00p 166.00p 163.50p 166.00p 2881
27/01/2022 166.00p 166.00p 164.00p 166.00p 26138
26/01/2022 166.00p 166.00p 163.50p 166.00p 129872
25/01/2022 166.50p 166.50p 164.00p 166.00p 948
24/01/2022 167.00p 167.00p 164.00p 166.50p 20
21/01/2022 167.00p 167.10p 165.00p 167.00p 2371
20/01/2022 167.00p 167.00p 165.15p 167.00p 3136
19/01/2022 167.00p 168.00p 165.15p 167.00p 1504847
18/01/2022 167.00p 167.00p 165.15p 167.00p 6064
17/01/2022 167.00p 167.15p 167.00p 167.00p 1788
14/01/2022 167.00p 167.00p 165.40p 167.00p 2426
13/01/2022 167.00p 167.40p 165.20p 167.00p 8132
12/01/2022 167.00p 167.00p 167.00p 167.00p 0
10/01/2022 167.00p 167.50p 166.00p 167.00p 6400
07/01/2022 167.00p 167.00p 167.00p 167.00p 55762
06/01/2022 167.00p 167.00p 167.00p 167.00p 12500
05/01/2022 167.50p 169.20p 165.00p 167.00p 10731
04/01/2022 168.50p 170.00p 166.00p 167.50p 16593
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

*Close Price adjusted for both dividends and splits