Shares Magazine
108.00p-1.00 (-0.92%)02 May 2025, 08:52
Activeops PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 109.00p | 110.00p | 106.00p | 108.00p | 12,940 |
| May 1, 2025 | 109.00p | 109.89p | 109.89p | 109.00p | 2,770 |
| Apr 29, 2025 | 109.50p | 112.00p | 107.00p | 109.00p | 284,233 |
| Apr 28, 2025 | 106.00p | 110.96p | 100.00p | 110.00p | 421,240 |
| Apr 25, 2025 | 96.50p | 107.96p | 96.26p | 100.00p | 635,770 |
| Apr 24, 2025 | 89.00p | 98.00p | 89.60p | 96.50p | 758,541 |
| Apr 23, 2025 | 84.50p | 83.89p | 83.89p | 84.50p | 2,379 |
| Apr 22, 2025 | 84.50p | 86.00p | 83.05p | 84.50p | 32,186 |
| Apr 17, 2025 | 84.50p | 84.70p | 84.70p | 84.50p | 8,628 |
| Apr 15, 2025 | 84.50p | 87.00p | 87.00p | 84.50p | 630 |
| Apr 14, 2025 | 84.50p | 85.49p | 83.03p | 85.00p | 15,208 |
| Apr 11, 2025 | 85.50p | 86.00p | 83.03p | 86.00p | 32,530 |
| Apr 10, 2025 | 84.00p | 86.00p | 80.50p | 85.50p | 149,001 |
| Apr 9, 2025 | 83.50p | 84.00p | 81.00p | 82.00p | 25,001 |
| Apr 8, 2025 | 82.50p | 84.00p | 79.50p | 83.50p | 44,689 |
| Apr 7, 2025 | 85.00p | 83.02p | 80.00p | 83.00p | 20,759 |
| Apr 4, 2025 | 91.00p | 90.00p | 80.00p | 85.00p | 160,024 |
| Apr 3, 2025 | 91.00p | 90.00p | 90.00p | 91.00p | 3 |
| Apr 2, 2025 | 91.00p | 91.98p | 88.07p | 91.00p | 19,572 |
| Apr 1, 2025 | 90.50p | 92.00p | 90.00p | 91.00p | 702 |
| Mar 31, 2025 | 95.50p | 94.11p | 88.00p | 88.00p | 32,740 |
| Mar 28, 2025 | 95.00p | 96.00p | 94.11p | 95.50p | 1,431 |
| Mar 26, 2025 | 93.50p | 95.05p | 92.75p | 95.00p | 41,804 |
| Mar 25, 2025 | 93.50p | 95.00p | 93.89p | 93.50p | 30,000 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.