138.50p+0.00 (+0.00%)23 Aug 2024, 13:27
Activeops PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 138.50p | 139.40p | 137.45p | 138.50p | 20,870 |
Aug 22, 2024 | 138.50p | 138.25p | 138.00p | 138.50p | 11,512 |
Aug 21, 2024 | 138.50p | 139.65p | 138.50p | 138.50p | 76,427 |
Aug 20, 2024 | 139.50p | 140.80p | 137.25p | 138.50p | 63,020 |
Aug 19, 2024 | 138.50p | 142.00p | 137.05p | 142.00p | 70,604 |
Aug 16, 2024 | 138.50p | 141.40p | 141.40p | 138.50p | 2,247 |
Aug 15, 2024 | 138.50p | 141.40p | 138.50p | 138.50p | 44,283 |
Aug 13, 2024 | 136.00p | 141.40p | 139.10p | 138.50p | 33,001 |
Aug 12, 2024 | 133.50p | 139.60p | 134.00p | 136.00p | 5,790 |
Aug 9, 2024 | 133.50p | 134.00p | 133.50p | 133.50p | 18,553 |
Aug 8, 2024 | 133.50p | 135.00p | 132.00p | 133.50p | 237,620 |
Aug 7, 2024 | 127.00p | 135.00p | 130.00p | 133.50p | 45,357 |
Aug 6, 2024 | 127.50p | 130.00p | 126.25p | 127.00p | 53,374 |
Aug 5, 2024 | 134.00p | 134.30p | 125.00p | 126.00p | 123,134 |
Aug 2, 2024 | 134.50p | 134.48p | 134.11p | 134.50p | 3,947 |
Aug 1, 2024 | 134.50p | 134.98p | 131.00p | 134.50p | 25,079 |
Jul 31, 2024 | 123.00p | 135.00p | 127.80p | 134.50p | 283,414 |
Jul 30, 2024 | 123.00p | 125.94p | 123.75p | 123.00p | 625 |
Jul 29, 2024 | 119.00p | 125.99p | 118.00p | 123.00p | 63,300 |
Jul 25, 2024 | 118.50p | 120.00p | 118.90p | 119.00p | 4,003 |
Jul 24, 2024 | 119.00p | 119.80p | 119.00p | 119.00p | 6,013 |
Jul 23, 2024 | 119.00p | 120.00p | 118.00p | 120.00p | 40,734 |
Jul 22, 2024 | 122.50p | 125.00p | 120.00p | 120.00p | 58,948 |
Jul 19, 2024 | 123.50p | 125.00p | 124.50p | 122.50p | 658 |
Jul 18, 2024 | 120.00p | 124.75p | 118.80p | 124.50p | 38,156 |
Jul 17, 2024 | 112.00p | 124.00p | 113.90p | 120.00p | 85,696 |
Jul 16, 2024 | 113.50p | 113.99p | 111.00p | 111.00p | 68,083 |
Jul 15, 2024 | 111.50p | 113.99p | 111.00p | 113.50p | 40,132 |
Jul 12, 2024 | 111.50p | 112.50p | 112.50p | 111.50p | 20,000 |
Jul 11, 2024 | 111.50p | 112.70p | 110.00p | 111.50p | 33,266 |
Jul 10, 2024 | 111.50p | 113.00p | 110.00p | 111.50p | 782,500 |
Jul 9, 2024 | 112.50p | 116.00p | 108.00p | 112.00p | 109,106 |
Jul 8, 2024 | 113.00p | 118.00p | 110.00p | 112.50p | 92,398 |
Jul 5, 2024 | 113.00p | 116.00p | 110.28p | 112.00p | 152,582 |
Jul 4, 2024 | 109.00p | 115.66p | 108.99p | 113.00p | 606,617 |
Jul 3, 2024 | 105.50p | 113.00p | 104.03p | 112.00p | 217,280 |
Jul 2, 2024 | 103.50p | 102.20p | 102.20p | 102.50p | 2,500 |
Jul 1, 2024 | 104.50p | 106.00p | 102.10p | 103.50p | 50,562 |
Jun 28, 2024 | 103.50p | 104.97p | 104.97p | 104.50p | 4,763 |
Jun 27, 2024 | 103.50p | 104.97p | 104.20p | 103.50p | 4,481 |
Jun 26, 2024 | 103.50p | 105.00p | 105.00p | 103.50p | 9,500 |
Jun 25, 2024 | 103.50p | 105.00p | 103.11p | 103.50p | 231,891 |
Jun 24, 2024 | 103.50p | 105.00p | 103.50p | 103.50p | 514,413 |
Jun 21, 2024 | 103.50p | 105.00p | 102.00p | 103.50p | 3,049 |
Jun 20, 2024 | 103.50p | 104.50p | 102.21p | 103.50p | 571,755 |
Jun 19, 2024 | 103.00p | 107.00p | 102.10p | 107.00p | 78,145 |
Jun 18, 2024 | 102.00p | 105.00p | 99.12p | 105.00p | 89,196 |
Jun 17, 2024 | 101.00p | 104.00p | 99.00p | 104.00p | 86,447 |
Jun 14, 2024 | 101.00p | 102.00p | 102.00p | 101.00p | 1 |
Jun 13, 2024 | 101.00p | 104.00p | 100.00p | 104.00p | 136 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.