1. Share Prices

  2. Activeops PLC (AOM)

138.50p+0.00 (+0.00%)23 Aug 2024, 13:27
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
Aug 23, 2024138.50p139.40p137.45p138.50p20,870
Aug 22, 2024138.50p138.25p138.00p138.50p11,512
Aug 21, 2024138.50p139.65p138.50p138.50p76,427
Aug 20, 2024139.50p140.80p137.25p138.50p63,020
Aug 19, 2024138.50p142.00p137.05p142.00p70,604
Aug 16, 2024138.50p141.40p141.40p138.50p2,247
Aug 15, 2024138.50p141.40p138.50p138.50p44,283
Aug 13, 2024136.00p141.40p139.10p138.50p33,001
Aug 12, 2024133.50p139.60p134.00p136.00p5,790
Aug 9, 2024133.50p134.00p133.50p133.50p18,553
Aug 8, 2024133.50p135.00p132.00p133.50p237,620
Aug 7, 2024127.00p135.00p130.00p133.50p45,357
Aug 6, 2024127.50p130.00p126.25p127.00p53,374
Aug 5, 2024134.00p134.30p125.00p126.00p123,134
Aug 2, 2024134.50p134.48p134.11p134.50p3,947
Aug 1, 2024134.50p134.98p131.00p134.50p25,079
Jul 31, 2024123.00p135.00p127.80p134.50p283,414
Jul 30, 2024123.00p125.94p123.75p123.00p625
Jul 29, 2024119.00p125.99p118.00p123.00p63,300
Jul 25, 2024118.50p120.00p118.90p119.00p4,003
Jul 24, 2024119.00p119.80p119.00p119.00p6,013
Jul 23, 2024119.00p120.00p118.00p120.00p40,734
Jul 22, 2024122.50p125.00p120.00p120.00p58,948
Jul 19, 2024123.50p125.00p124.50p122.50p658
Jul 18, 2024120.00p124.75p118.80p124.50p38,156
Jul 17, 2024112.00p124.00p113.90p120.00p85,696
Jul 16, 2024113.50p113.99p111.00p111.00p68,083
Jul 15, 2024111.50p113.99p111.00p113.50p40,132
Jul 12, 2024111.50p112.50p112.50p111.50p20,000
Jul 11, 2024111.50p112.70p110.00p111.50p33,266
Jul 10, 2024111.50p113.00p110.00p111.50p782,500
Jul 9, 2024112.50p116.00p108.00p112.00p109,106
Jul 8, 2024113.00p118.00p110.00p112.50p92,398
Jul 5, 2024113.00p116.00p110.28p112.00p152,582
Jul 4, 2024109.00p115.66p108.99p113.00p606,617
Jul 3, 2024105.50p113.00p104.03p112.00p217,280
Jul 2, 2024103.50p102.20p102.20p102.50p2,500
Jul 1, 2024104.50p106.00p102.10p103.50p50,562
Jun 28, 2024103.50p104.97p104.97p104.50p4,763
Jun 27, 2024103.50p104.97p104.20p103.50p4,481
Jun 26, 2024103.50p105.00p105.00p103.50p9,500
Jun 25, 2024103.50p105.00p103.11p103.50p231,891
Jun 24, 2024103.50p105.00p103.50p103.50p514,413
Jun 21, 2024103.50p105.00p102.00p103.50p3,049
Jun 20, 2024103.50p104.50p102.21p103.50p571,755
Jun 19, 2024103.00p107.00p102.10p107.00p78,145
Jun 18, 2024102.00p105.00p99.12p105.00p89,196
Jun 17, 2024101.00p104.00p99.00p104.00p86,447
Jun 14, 2024101.00p102.00p102.00p101.00p1
Jun 13, 2024101.00p104.00p100.00p104.00p136
12345
Showing 1 to 50 of 225

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.