- Share Prices
Activeops PLC (AOM)
158.50p+1.00 (+0.63%)15 Jul 2025, 17:07
Activeops PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 158.50p | 162.00p | 155.00p | 157.50p | 57,543 |
Jul 11, 2025 | 161.00p | 162.00p | 156.26p | 158.50p | 15,827 |
Jul 10, 2025 | 163.00p | 165.00p | 160.00p | 161.00p | 137,660 |
Jul 9, 2025 | 163.00p | 170.00p | 161.10p | 163.00p | 95,268 |
Jul 8, 2025 | 147.50p | 163.00p | 145.00p | 163.00p | 635,373 |
Jul 7, 2025 | 147.50p | 150.00p | 147.10p | 147.50p | 7,776 |
Jul 4, 2025 | 151.00p | 150.00p | 146.10p | 147.50p | 36,673 |
Jul 3, 2025 | 146.50p | 153.50p | 146.00p | 146.00p | 591,191 |
Jul 2, 2025 | 145.50p | 148.00p | 143.00p | 146.50p | 202,871 |
Jul 1, 2025 | 140.00p | 147.50p | 138.00p | 145.00p | 142,212 |
Jun 30, 2025 | 130.00p | 143.94p | 130.00p | 140.00p | 450,925 |
Jun 27, 2025 | 126.50p | 130.00p | 125.00p | 127.50p | 15,058 |
Jun 24, 2025 | 126.50p | 129.40p | 123.70p | 126.50p | 6,136 |
Jun 23, 2025 | 125.00p | 129.90p | 125.50p | 126.50p | 128,615 |
Jun 20, 2025 | 119.50p | 124.50p | 116.00p | 122.50p | 78,064 |
Jun 19, 2025 | 119.50p | 122.65p | 122.65p | 119.50p | 3,228 |
Jun 18, 2025 | 119.50p | 123.00p | 119.50p | 119.50p | 159,674 |
Jun 17, 2025 | 119.50p | 121.60p | 116.00p | 119.50p | 30,463 |
Jun 16, 2025 | 119.50p | 119.50p | 116.00p | 119.50p | 70 |
Jun 13, 2025 | 119.50p | 119.40p | 119.28p | 119.50p | 8,205 |
Jun 12, 2025 | 120.50p | 124.55p | 116.00p | 119.50p | 24,131 |
Jun 11, 2025 | 121.50p | 122.76p | 116.00p | 120.50p | 6,716 |
Jun 10, 2025 | 120.50p | 123.00p | 117.35p | 121.50p | 17,337 |
Jun 9, 2025 | 120.50p | 125.00p | 125.00p | 120.50p | 58 |
Jun 6, 2025 | 120.50p | 120.00p | 120.00p | 120.00p | 11,400 |
Jun 5, 2025 | 119.00p | 124.00p | 120.00p | 120.00p | 32,650 |
Jun 3, 2025 | 122.50p | 125.00p | 120.05p | 122.50p | 56,948 |
Jun 2, 2025 | 120.50p | 125.00p | 121.00p | 123.00p | 141,703 |
May 30, 2025 | 120.50p | 124.00p | 120.00p | 120.50p | 40,040 |
May 29, 2025 | 121.00p | 124.33p | 116.00p | 120.50p | 11,412 |
May 28, 2025 | 121.50p | 125.00p | 117.00p | 121.00p | 1,822 |
May 27, 2025 | 121.50p | 124.45p | 119.15p | 121.50p | 19,955 |
May 23, 2025 | 125.50p | 125.00p | 120.00p | 121.50p | 127,365 |
May 22, 2025 | 125.50p | 130.00p | 121.00p | 125.50p | 3,764 |
May 21, 2025 | 125.50p | 128.00p | 121.45p | 125.50p | 5,831 |
May 20, 2025 | 120.00p | 128.75p | 122.80p | 125.50p | 79,044 |
May 19, 2025 | 119.50p | 123.75p | 119.50p | 120.00p | 79,393 |
May 16, 2025 | 119.50p | 122.20p | 115.00p | 118.50p | 464,685 |
May 15, 2025 | 119.50p | 124.00p | 118.05p | 118.50p | 38,381 |
May 14, 2025 | 119.50p | 124.00p | 115.00p | 119.50p | 40,397 |
May 13, 2025 | 112.50p | 122.00p | 114.00p | 121.00p | 581,196 |
May 12, 2025 | 111.00p | 114.75p | 110.27p | 111.00p | 31,195 |
May 9, 2025 | 108.00p | 112.00p | 107.00p | 111.00p | 24,528 |
May 8, 2025 | 108.00p | 108.00p | 106.60p | 108.00p | 200,450 |
May 7, 2025 | 107.50p | 110.00p | 106.60p | 108.00p | 10,264 |
May 6, 2025 | 108.00p | 107.11p | 106.00p | 108.00p | 149,470 |
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 |