159.50p-5.50 (-3.33%)24 Sep 2021, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Activeops PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 2021165.00p165.00p157.00p159.50p155,857
Sep 22, 2021165.00p168.00p165.00p165.00p387
Sep 21, 2021165.00p165.00p165.00p165.00p277
Sep 20, 2021166.50p165.00p163.00p165.00p5,385
Sep 17, 2021166.50p163.00p163.00p166.50p2,500
Sep 16, 2021170.50p173.00p163.00p166.50p16,002
Sep 15, 2021170.50p165.00p165.00p170.50p5,000
Sep 14, 2021170.50p170.50p170.50p170.50p5,861
Sep 13, 2021170.50p171.00p170.50p170.50p1,213
Sep 10, 2021170.50p168.00p168.00p170.50p2,500
Sep 9, 2021170.50p168.00p168.00p170.50p60,008
Sep 8, 2021168.00p173.00p170.44p170.50p9,326
Sep 7, 2021168.00p168.00p165.00p168.00p39,043
Sep 6, 2021167.50p170.44p165.00p168.00p2,708
Sep 1, 2021168.50p166.00p166.00p167.50p6,000
Aug 26, 2021168.50p169.90p166.00p168.50p7,346
Aug 24, 2021168.50p172.00p165.00p168.50p12,862
Aug 23, 2021169.50p170.85p168.00p169.50p486,886
Aug 20, 2021169.50p169.50p164.50p169.50p1,466,588
Aug 19, 2021166.00p169.55p164.50p169.50p215,268
Aug 18, 2021166.00p164.50p164.50p166.00p7,450
Aug 17, 2021164.00p169.00p162.00p166.00p61,199
Aug 16, 2021168.50p167.85p161.00p164.00p47,879
Aug 13, 2021168.50p166.50p166.50p168.50p8,500
Aug 11, 2021168.50p166.50p166.50p168.50p500
Aug 10, 2021170.00p173.00p160.00p168.50p13,635
Aug 9, 2021170.00p168.50p165.00p170.00p4,379
Aug 6, 2021170.00p170.00p165.00p170.00p3,175
Aug 5, 2021175.00p178.00p165.00p170.00p98,991
Aug 4, 2021177.00p170.00p170.00p175.00p5,880
Aug 3, 2021180.00p175.00p175.00p180.00p2,495
Aug 2, 2021181.00p181.35p174.00p180.00p18,953
Jul 29, 2021181.00p180.85p180.85p181.00p2,500
Jul 27, 2021185.00p182.44p177.00p181.00p12,718
Jul 26, 2021188.00p183.00p183.00p187.50p7,500
Jul 23, 2021191.00p190.00p183.00p188.00p53,968
Jul 22, 2021190.00p188.42p188.00p191.50p4,523
Jul 21, 2021187.00p190.00p185.30p189.00p26,372
Jul 20, 2021191.00p191.60p184.00p187.00p216,094
Jul 19, 2021194.00p187.00p187.00p191.00p10,000
Jul 15, 2021194.00p196.00p196.00p194.00p12,936
Jul 14, 2021197.00p198.00p192.00p194.00p20,675
Jul 13, 2021198.50p198.50p193.00p197.00p193,130
Jul 12, 2021198.50p196.00p195.50p198.50p10,909
Jul 9, 2021198.50p199.50p199.50p198.50p88,071
Jul 8, 2021198.50p198.00p198.00p198.50p2,381
Jul 7, 2021198.50p199.50p196.20p198.50p185,010
Jul 6, 2021198.50p198.50p196.00p198.50p73,580
Jul 5, 2021201.50p198.00p195.00p198.50p2,877
Jul 2, 2021203.00p201.00p198.00p201.50p14,049
Showing 1 to 50 of 111