1. Share Prices

  2. Activeops PLC (AOM)

101.00p-3.00 (-2.88%)13 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Activeops PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 13, 2024104.00p105.00p98.00p101.00p56,988
May 9, 2024104.00p100.00p100.00p104.00p39
May 7, 2024106.50p106.94p101.00p104.00p75,400
May 3, 2024106.50p106.94p105.00p106.50p52
May 2, 2024106.50p106.50p105.31p106.50p55,343
Apr 30, 2024106.50p106.50p106.50p106.50p154,522
Apr 29, 2024106.50p106.94p105.25p106.50p565
Apr 26, 2024106.50p106.92p106.00p106.50p471
Apr 25, 2024105.00p107.00p102.50p106.50p103,269
Apr 24, 2024101.50p107.89p104.50p105.00p77,644
Apr 23, 2024100.50p103.00p102.50p100.50p100,476
Apr 22, 2024100.50p97.80p96.00p100.50p5,008
Apr 19, 2024100.50p103.00p103.00p100.50p500
Apr 18, 2024100.50p104.55p98.31p100.50p4,738
Apr 17, 2024100.50p103.00p103.00p100.50p7,022
Apr 15, 2024100.50p104.55p98.26p100.50p191,370
Apr 12, 2024100.50p94.00p94.00p100.50p2
Apr 11, 2024100.50p104.55p100.00p100.50p30,107
Apr 10, 2024100.50p102.12p102.12p100.50p7,822
Apr 9, 2024100.50p104.55p98.25p100.50p19,369
Apr 8, 2024100.50p104.55p101.04p100.50p12,681
Apr 3, 2024100.50p96.30p95.00p100.50p10,026
Apr 2, 2024100.50p96.00p96.00p100.50p182
Mar 28, 2024100.50p104.55p96.22p100.50p7,461
Mar 27, 2024100.50p104.55p102.00p100.50p14,293
Mar 25, 202498.00p103.92p96.00p100.00p138,435
Mar 22, 202498.00p96.00p96.00p98.00p364
Mar 21, 202499.00p98.90p96.25p98.00p14,250
Mar 20, 202499.00p99.40p99.40p99.00p1,300
Mar 19, 2024103.00p100.00p98.00p99.00p35,392
Mar 18, 2024103.00p103.00p100.00p103.00p104,958
Mar 15, 2024103.00p102.45p102.45p103.00p7,084
Mar 14, 2024103.00p103.00p100.00p103.00p174,639
Mar 13, 2024103.00p101.50p101.50p103.00p11,907
Mar 12, 2024103.00p105.75p103.00p103.00p101,305
Mar 11, 2024103.00p103.00p103.00p103.00p11,901
Mar 8, 2024104.00p104.00p100.00p103.00p77,418
Mar 7, 2024104.00p104.00p100.00p104.00p20,508
Mar 6, 2024104.00p104.00p100.00p104.00p6,843
Mar 5, 2024106.50p106.28p100.50p104.00p125,366
Mar 4, 2024106.50p106.50p105.00p106.50p12,637
Mar 1, 2024106.50p105.00p103.00p106.50p340,232
Feb 29, 2024106.50p108.00p105.00p106.50p31,520
Feb 28, 2024107.50p108.00p105.75p106.50p58,989
Feb 27, 2024110.00p110.00p106.25p107.50p13,326
Feb 26, 2024110.00p110.00p105.00p110.00p71,757
Feb 23, 2024112.50p113.50p106.00p107.50p10,527
Feb 22, 2024101.00p115.00p101.50p112.50p140,238
Feb 21, 2024100.00p101.00p99.04p101.00p141,975
Feb 20, 2024100.50p101.50p98.10p100.00p2,091,032
12345
Showing 1 to 50 of 214

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,060.004.05
Future PLC862.003.86
Bt Group PLC108.953.37
Apax Global Alpha Limited156.002.90
International Consolidated Airlines Group S.A.186.452.90
Iwg PLC199.902.57

Fallers

CompanyPrice% Chg
Ferrexpo PLC46.60-4.70
Oxford Instruments PLC2,335.00-3.71
Trustpilot Group PLC209.00-3.69
Babcock International Group PLC504.00-3.36
Bae Systems PLC1,349.00-3.23
Hochschild Mining PLC157.80-3.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.