ActiveOps (AOM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/05/2023 83.50p 89.00p 83.50p 88.50p 33126
16/05/2023 83.50p 84.00p 83.50p 83.50p 3572
15/05/2023 83.50p 83.50p 83.50p 83.50p 0
12/05/2023 83.50p 84.00p 83.50p 83.50p 12
11/05/2023 83.50p 84.00p 83.50p 83.50p 367
10/05/2023 83.50p 85.00p 83.00p 83.50p 10434
09/05/2023 87.00p 87.00p 82.04p 83.50p 29513
05/05/2023 90.00p 91.96p 87.00p 87.00p 19468
04/05/2023 87.00p 92.00p 87.00p 90.00p 123618
03/05/2023 87.00p 87.98p 86.00p 87.00p 10045
02/05/2023 84.00p 88.00p 83.20p 87.00p 58698
28/04/2023 80.50p 85.00p 80.50p 84.00p 99230
27/04/2023 81.50p 81.50p 80.00p 80.50p 20945
26/04/2023 81.50p 81.50p 80.00p 81.50p 251699
25/04/2023 76.50p 84.00p 76.50p 81.00p 750933
24/04/2023 74.00p 74.00p 74.00p 74.00p 5221
21/04/2023 74.00p 75.00p 73.00p 74.00p 1496
20/04/2023 74.00p 74.45p 73.20p 74.00p 125113
19/04/2023 74.00p 74.00p 73.00p 74.00p 7485
18/04/2023 75.50p 75.50p 73.30p 75.00p 7888
17/04/2023 75.50p 75.50p 75.00p 75.50p 43293
14/04/2023 76.00p 76.00p 74.00p 75.50p 11358
13/04/2023 76.00p 76.00p 75.20p 76.00p 3497
12/04/2023 76.00p 76.00p 75.00p 76.00p 7134
11/04/2023 75.50p 76.00p 75.00p 76.00p 73029
06/04/2023 76.50p 76.50p 73.00p 75.50p 8801
05/04/2023 77.50p 77.80p 76.00p 76.50p 25727
04/04/2023 79.00p 79.00p 75.50p 77.50p 50805
03/04/2023 81.50p 81.50p 76.50p 79.00p 96607
31/03/2023 85.50p 85.50p 77.50p 81.50p 59380
30/03/2023 85.50p 85.50p 85.00p 85.50p 8910
29/03/2023 85.50p 85.50p 85.00p 85.50p 40032
28/03/2023 86.00p 86.00p 85.00p 85.50p 8218
27/03/2023 88.50p 88.50p 85.00p 86.00p 55000
24/03/2023 88.50p 88.50p 87.00p 88.50p 4550
23/03/2023 88.50p 88.50p 87.00p 88.50p 1012
22/03/2023 88.50p 88.50p 88.40p 88.50p 9009
21/03/2023 92.00p 92.00p 87.00p 88.50p 12290
20/03/2023 92.00p 92.67p 92.00p 92.00p 0
17/03/2023 92.00p 94.00p 90.00p 92.00p 232319
16/03/2023 92.00p 94.00p 90.00p 92.00p 2058
15/03/2023 92.00p 92.00p 90.00p 92.00p 14873
14/03/2023 92.00p 92.00p 92.00p 92.00p 0
13/03/2023 92.00p 92.00p 90.00p 92.00p 5185
10/03/2023 95.00p 95.00p 90.00p 92.00p 11335
09/03/2023 95.00p 95.28p 95.00p 95.00p 1000
08/03/2023 95.00p 95.28p 95.00p 95.00p 5239
07/03/2023 96.00p 97.00p 94.00p 95.00p 24306
06/03/2023 95.50p 97.00p 95.30p 97.00p 7340
03/03/2023 95.50p 95.50p 95.30p 95.50p 729
02/03/2023 95.50p 97.00p 94.00p 95.50p 7102
01/03/2023 95.50p 95.50p 94.00p 95.50p 1607
28/02/2023 95.50p 96.20p 95.50p 95.50p 2074
27/02/2023 90.50p 96.20p 88.50p 95.50p 52163
24/02/2023 90.00p 93.00p 88.00p 90.50p 18565
23/02/2023 90.00p 90.00p 89.33p 90.00p 0
22/02/2023 90.00p 90.00p 88.15p 90.00p 819
21/02/2023 88.00p 90.50p 86.00p 90.00p 28068
20/02/2023 88.00p 89.50p 86.00p 88.00p 602
17/02/2023 88.00p 90.00p 86.00p 88.00p 7728
16/02/2023 88.00p 88.00p 88.00p 88.00p 1451232
15/02/2023 88.00p 89.00p 87.00p 88.00p 0
14/02/2023 89.00p 90.00p 89.00p 89.00p 1061
13/02/2023 89.00p 89.90p 88.10p 89.00p 2518
10/02/2023 89.00p 89.00p 88.60p 89.00p 1121
09/02/2023 89.00p 90.00p 88.10p 89.00p 5880
08/02/2023 90.00p 90.00p 88.10p 89.00p 2250
07/02/2023 90.00p 92.00p 88.15p 90.00p 20098
06/02/2023 90.00p 90.00p 88.00p 90.00p 4982
03/02/2023 92.00p 94.00p 88.00p 90.00p 42270
02/02/2023 83.00p 92.00p 83.00p 92.00p 1902939
01/02/2023 79.00p 84.00p 78.80p 83.00p 50706
31/01/2023 79.00p 80.00p 78.16p 79.00p 512
30/01/2023 79.00p 79.00p 78.00p 79.00p 28875
27/01/2023 79.00p 79.00p 78.90p 79.00p 1015
26/01/2023 79.00p 80.00p 77.30p 79.00p 26210
25/01/2023 79.00p 79.00p 79.00p 79.00p 0
24/01/2023 79.00p 79.50p 78.30p 79.00p 4586
23/01/2023 79.00p 79.00p 78.30p 79.00p 4000
20/01/2023 79.00p 80.90p 78.20p 79.00p 88919
19/01/2023 80.00p 80.00p 78.05p 79.00p 258000
18/01/2023 80.00p 82.00p 78.50p 80.00p 4210
17/01/2023 79.50p 80.00p 77.00p 80.00p 49497
16/01/2023 79.50p 79.50p 79.14p 79.50p 0
13/01/2023 79.50p 79.50p 79.00p 79.50p 15161
12/01/2023 79.50p 79.50p 77.00p 79.50p 8243
11/01/2023 79.50p 82.00p 77.65p 79.00p 20600
10/01/2023 80.00p 82.00p 80.00p 80.00p 8482
09/01/2023 80.00p 80.30p 78.00p 80.00p 8009
06/01/2023 80.00p 80.30p 80.00p 80.00p 2490
05/01/2023 80.00p 81.30p 79.00p 80.00p 41863
04/01/2023 77.50p 81.30p 77.50p 80.00p 30728
03/01/2023 77.00p 78.00p 77.00p 77.00p 5387
30/12/2022 76.50p 77.00p 76.40p 76.50p 22227
29/12/2022 77.00p 78.00p 75.00p 76.50p 32086
28/12/2022 77.00p 79.00p 77.00p 77.00p 4484
23/12/2022 77.00p 77.00p 75.11p 77.00p 1258
22/12/2022 77.00p 77.00p 75.00p 77.00p 47692
21/12/2022 75.50p 77.00p 74.00p 77.00p 20650
20/12/2022 75.50p 75.75p 75.50p 75.50p 125000
19/12/2022 75.50p 75.50p 75.00p 75.50p 2679
16/12/2022 78.75p 78.75p 75.50p 75.50p 13700
15/12/2022 78.75p 78.75p 78.75p 78.75p 50000
14/12/2022 78.75p 78.75p 78.75p 78.75p 0
13/12/2022 78.25p 78.75p 77.00p 78.75p 35060
12/12/2022 78.25p 80.00p 77.00p 78.25p 205282
09/12/2022 77.00p 78.25p 76.20p 78.25p 184720
08/12/2022 76.50p 77.80p 75.00p 77.00p 82065
07/12/2022 78.00p 78.00p 76.00p 76.50p 25884
06/12/2022 78.50p 78.50p 75.50p 78.00p 16198
05/12/2022 80.50p 83.00p 76.00p 78.50p 65723
02/12/2022 74.00p 80.00p 74.00p 80.00p 86945
01/12/2022 72.00p 74.00p 70.10p 73.50p 1065485
30/11/2022 72.00p 72.00p 70.00p 72.00p 1580124
29/11/2022 72.00p 74.00p 71.00p 73.00p 1089540
28/11/2022 71.00p 71.05p 71.00p 71.00p 59006
25/11/2022 71.00p 71.00p 70.50p 71.00p 0
24/11/2022 71.00p 72.00p 71.00p 71.00p 92091
23/11/2022 71.00p 71.00p 70.50p 71.00p 0
22/11/2022 71.00p 72.00p 71.00p 71.00p 33643
21/11/2022 71.00p 72.00p 71.00p 71.00p 3689
18/11/2022 71.50p 72.00p 70.96p 71.00p 26603
17/11/2022 73.00p 73.00p 71.05p 71.50p 29876
16/11/2022 73.00p 73.00p 73.00p 73.00p 6832
15/11/2022 73.00p 74.30p 73.00p 73.00p 2738
14/11/2022 74.00p 74.00p 70.00p 73.00p 50856
11/11/2022 74.00p 74.40p 72.00p 74.00p 15013
10/11/2022 74.50p 74.50p 73.00p 74.00p 6678
09/11/2022 74.50p 74.50p 74.50p 74.50p 0
08/11/2022 74.50p 74.50p 74.50p 74.50p 0
07/11/2022 74.50p 74.80p 73.00p 74.50p 838
04/11/2022 74.50p 74.80p 74.50p 74.50p 3497
03/11/2022 74.50p 74.50p 74.50p 74.50p 0
02/11/2022 74.50p 74.80p 74.50p 74.50p 2861
01/11/2022 74.50p 74.80p 74.50p 74.50p 4029
31/10/2022 74.00p 74.50p 74.00p 74.50p 13490
28/10/2022 74.00p 76.00p 74.00p 74.00p 50
27/10/2022 74.00p 74.00p 74.00p 74.00p 400
26/10/2022 74.00p 74.00p 73.00p 74.00p 0
25/10/2022 74.00p 75.35p 72.00p 74.00p 25627
24/10/2022 74.00p 74.00p 72.00p 74.00p 4693
21/10/2022 74.00p 76.00p 74.00p 74.00p 3
20/10/2022 74.00p 74.00p 73.60p 74.00p 0
19/10/2022 74.00p 74.00p 72.00p 74.00p 550
18/10/2022 74.00p 74.00p 74.00p 74.00p 3000
17/10/2022 74.00p 75.50p 74.00p 74.00p 8940
14/10/2022 74.00p 74.00p 74.00p 74.00p 0
13/10/2022 74.00p 74.00p 72.00p 74.00p 1891
12/10/2022 74.50p 74.50p 73.00p 74.00p 1750
11/10/2022 74.50p 74.50p 73.00p 74.50p 3282
10/10/2022 74.50p 76.00p 74.50p 74.50p 1345
07/10/2022 74.50p 74.50p 73.25p 74.50p 2253
06/10/2022 74.50p 74.50p 74.50p 74.50p 0
05/10/2022 74.50p 74.50p 74.50p 74.50p 0
04/10/2022 76.00p 76.00p 72.00p 75.00p 17155
03/10/2022 76.00p 76.80p 76.00p 76.00p 2
30/09/2022 76.00p 76.80p 75.00p 76.00p 6564
29/09/2022 76.00p 76.00p 76.00p 76.00p 0
28/09/2022 77.00p 77.00p 75.00p 76.00p 11046
27/09/2022 77.00p 78.60p 75.10p 77.00p 36691
26/09/2022 77.50p 77.50p 77.00p 77.00p 8220
23/09/2022 77.50p 77.50p 77.50p 77.50p 19546
22/09/2022 77.50p 81.50p 77.50p 78.00p 84000
21/09/2022 77.50p 77.50p 77.50p 77.50p 0
20/09/2022 76.00p 78.00p 76.00p 77.50p 45000
19/09/2022 77.50p 77.50p 75.00p 76.00p 28042
16/09/2022 77.50p 77.50p 75.00p 76.00p 28042
15/09/2022 78.50p 79.25p 75.00p 77.50p 52348
14/09/2022 78.50p 79.00p 78.50p 78.50p 209000
13/09/2022 79.00p 80.50p 79.00p 79.00p 194500
12/09/2022 79.00p 79.00p 79.00p 79.00p 0
09/09/2022 79.50p 80.90p 78.00p 79.00p 3611
08/09/2022 81.50p 81.50p 78.00p 79.50p 20757
07/09/2022 81.00p 82.80p 81.00p 81.50p 5775
06/09/2022 83.50p 83.50p 81.00p 81.00p 12913
05/09/2022 85.00p 85.00p 82.00p 83.50p 6192
02/09/2022 84.50p 85.80p 84.50p 85.00p 26800
01/09/2022 87.50p 87.50p 84.50p 84.50p 1300
31/08/2022 90.00p 90.00p 86.00p 88.00p 18277
30/08/2022 90.50p 90.50p 88.00p 90.00p 3000
29/08/2022 90.50p 90.50p 90.50p 90.50p 0
26/08/2022 90.50p 90.50p 90.50p 90.50p 0
25/08/2022 90.50p 90.50p 90.00p 90.50p 4455
24/08/2022 91.50p 92.45p 90.50p 90.50p 4707
23/08/2022 91.50p 91.50p 91.50p 91.50p 0
22/08/2022 91.50p 91.50p 90.00p 91.50p 2641
19/08/2022 91.50p 91.50p 91.50p 91.50p 0
18/08/2022 91.50p 91.50p 91.50p 91.50p 0
17/08/2022 93.00p 93.95p 90.00p 91.50p 30716
16/08/2022 93.00p 93.00p 93.00p 93.00p 0
15/08/2022 93.00p 93.00p 93.00p 93.00p 0
12/08/2022 93.00p 93.00p 93.00p 93.00p 0
11/08/2022 93.00p 93.00p 93.00p 93.00p 0
10/08/2022 93.00p 94.30p 92.01p 93.00p 209934
09/08/2022 92.50p 94.00p 92.50p 93.00p 14242
08/08/2022 92.00p 93.50p 92.00p 92.50p 5565
05/08/2022 92.50p 93.50p 92.50p 92.50p 21607
04/08/2022 89.50p 95.00p 89.50p 92.50p 1736426
03/08/2022 87.00p 90.00p 86.20p 88.00p 36875
02/08/2022 87.00p 87.00p 85.80p 87.00p 6874

*Close Price adjusted for both dividends and splits