Shares Magazine
93.50p+1.50 (+1.63%)25 Mar 2025, 16:14
Activeops PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2025 | 95.50p | 96.00p | 92.00p | 92.00p | 49,954 |
| Mar 21, 2025 | 96.50p | 97.00p | 95.10p | 96.00p | 7,404 |
| Mar 20, 2025 | 98.50p | 97.00p | 95.00p | 96.50p | 70,200 |
| Mar 19, 2025 | 98.50p | 97.30p | 97.10p | 98.50p | 4,886 |
| Mar 18, 2025 | 98.50p | 97.50p | 97.03p | 98.50p | 9,715 |
| Mar 17, 2025 | 99.00p | 102.00p | 97.03p | 98.50p | 15,579 |
| Mar 14, 2025 | 99.00p | 100.00p | 98.00p | 99.00p | 7,947 |
| Mar 12, 2025 | 99.00p | 99.00p | 98.00p | 99.00p | 8,550 |
| Mar 11, 2025 | 102.50p | 100.00p | 98.21p | 99.00p | 19,850 |
| Mar 10, 2025 | 102.50p | 105.00p | 100.00p | 102.50p | 1,918 |
| Mar 7, 2025 | 102.50p | 100.00p | 100.00p | 102.50p | 3,000 |
| Mar 6, 2025 | 102.50p | 100.00p | 100.00p | 102.50p | 30,570 |
| Mar 5, 2025 | 103.00p | 101.04p | 100.00p | 102.50p | 57,489 |
| Mar 4, 2025 | 104.00p | 105.00p | 100.00p | 101.00p | 58,217 |
| Mar 3, 2025 | 104.00p | 103.00p | 103.00p | 103.00p | 5 |
| Feb 28, 2025 | 104.00p | 104.67p | 103.12p | 104.00p | 3,141 |
| Feb 27, 2025 | 104.00p | 104.00p | 103.00p | 104.00p | 1,584 |
| Feb 26, 2025 | 104.00p | 104.00p | 103.00p | 103.00p | 61,149 |
| Feb 25, 2025 | 106.00p | 110.00p | 102.00p | 102.00p | 33,249 |
| Feb 24, 2025 | 105.00p | 106.94p | 103.00p | 106.00p | 8,697 |
| Feb 21, 2025 | 103.50p | 103.00p | 103.00p | 103.50p | 14,800 |
| Feb 20, 2025 | 101.00p | 105.00p | 101.28p | 103.00p | 61,986 |
| Feb 19, 2025 | 102.00p | 102.00p | 100.00p | 101.00p | 15,248 |
| Feb 18, 2025 | 102.00p | 104.00p | 100.00p | 102.00p | 84,642 |
| Feb 17, 2025 | 102.00p | 104.00p | 100.00p | 102.00p | 1,823,772 |
| Feb 14, 2025 | 103.50p | 104.00p | 100.00p | 102.00p | 735,280 |
| Feb 13, 2025 | 103.50p | 104.00p | 103.10p | 103.50p | 91,025 |
| Feb 12, 2025 | 103.50p | 104.00p | 103.00p | 103.50p | 126,516 |
| Feb 11, 2025 | 103.50p | 103.06p | 103.06p | 103.50p | 2,584 |
| Feb 10, 2025 | 103.50p | 103.25p | 103.05p | 103.50p | 1,377 |
| Feb 7, 2025 | 103.50p | 103.95p | 103.00p | 103.50p | 12,969 |
| Feb 6, 2025 | 103.50p | 103.50p | 103.00p | 103.50p | 10,888 |
| Feb 5, 2025 | 107.50p | 107.60p | 103.00p | 103.50p | 172,713 |
| Feb 4, 2025 | 104.00p | 105.00p | 100.00p | 104.00p | 26,286 |
| Feb 3, 2025 | 104.00p | 103.10p | 103.00p | 104.00p | 2,407 |
| Jan 29, 2025 | 104.00p | 104.00p | 101.00p | 104.00p | 248 |
| Jan 28, 2025 | 104.00p | 104.00p | 103.00p | 104.00p | 1,364 |
| Jan 24, 2025 | 104.00p | 105.00p | 103.00p | 104.00p | 5,681 |
| Jan 23, 2025 | 104.00p | 103.20p | 103.00p | 104.00p | 261,054 |
| Jan 22, 2025 | 104.00p | 103.10p | 103.10p | 104.00p | 1,471 |
| Jan 21, 2025 | 104.00p | 105.00p | 103.10p | 104.00p | 14,118 |
| Jan 20, 2025 | 104.00p | 103.40p | 103.40p | 104.00p | 816 |
| Jan 17, 2025 | 101.50p | 105.00p | 101.25p | 104.00p | 25,074 |
| Jan 16, 2025 | 101.50p | 102.00p | 100.00p | 102.00p | 8,399 |
| Jan 15, 2025 | 102.50p | 105.00p | 95.50p | 101.50p | 398,268 |
| Jan 14, 2025 | 106.00p | 109.00p | 101.00p | 107.00p | 24,896 |
| Jan 13, 2025 | 109.00p | 110.00p | 106.00p | 106.00p | 23,218 |
| Jan 10, 2025 | 109.00p | 110.00p | 108.00p | 109.00p | 12,803 |
| Jan 9, 2025 | 109.00p | 109.98p | 109.98p | 109.00p | 466 |
| Jan 8, 2025 | 109.00p | 109.50p | 108.00p | 108.00p | 35,870 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.