1. Share Prices

  2. Activeops PLC (AOM)

107.00p+1.00 (+0.94%)14 Jan 2025, 16:35
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
Jan 13, 2025109.00p110.00p106.00p106.00p23,218
Jan 10, 2025109.00p110.00p108.00p109.00p12,803
Jan 9, 2025109.00p109.98p109.98p109.00p466
Jan 8, 2025109.00p109.50p108.00p108.00p35,870
Jan 7, 2025109.00p109.20p108.00p109.00p61,643
Jan 6, 2025109.00p109.20p108.00p108.00p50,700
Jan 3, 2025109.00p109.10p108.00p108.00p13,788
Jan 2, 2025109.00p109.20p108.00p109.00p23,732
Dec 30, 2024109.00p109.78p109.20p109.00p9,101
Dec 27, 2024112.50p110.05p108.00p109.00p9,656
Dec 24, 2024112.50p115.00p110.00p112.50p108,529
Dec 23, 2024112.50p110.50p110.05p112.50p1,099
Dec 20, 2024112.50p112.50p110.00p110.00p144,353
Dec 19, 2024112.50p115.00p110.00p110.00p313
Dec 18, 2024112.50p110.05p110.05p112.50p158
Dec 17, 2024112.50p111.90p110.25p112.50p8,716
Dec 16, 2024112.50p112.20p110.25p112.50p4,164
Dec 13, 2024112.50p112.25p112.25p112.50p356
Dec 12, 2024112.50p112.50p110.00p112.50p365,578
Dec 11, 2024112.50p112.75p110.00p110.00p42,007
Dec 10, 2024112.50p111.75p110.00p112.50p2,769
Dec 9, 2024112.50p113.20p108.00p112.50p42,756
Dec 6, 2024112.50p111.75p111.75p112.50p460
Dec 5, 2024112.50p114.00p112.70p114.00p35,898
Dec 3, 2024112.50p112.97p111.75p112.50p2,069
Dec 2, 2024112.50p115.00p111.00p112.50p45,629
Nov 29, 2024112.50p113.75p110.51p112.50p87,324
Nov 28, 2024112.50p113.75p110.25p112.50p804
Nov 27, 2024112.50p113.75p111.00p112.50p30,717
Nov 26, 2024112.50p112.45p111.00p112.50p27,219
Nov 25, 2024112.50p115.00p112.20p112.50p7,405
Nov 22, 2024112.50p116.00p110.00p116.00p133,755
Nov 21, 2024112.50p115.00p110.00p112.50p208,093
Nov 20, 2024112.50p115.00p110.00p112.50p69,118
Nov 19, 2024112.50p115.00p110.00p112.50p20,960
Nov 18, 2024112.50p115.00p115.00p112.50p8,695
Nov 15, 2024112.50p114.00p111.00p112.50p188,894
Nov 14, 2024127.50p130.00p108.00p111.00p602,409
Nov 13, 2024127.50p128.30p127.10p127.50p37,630
Nov 12, 2024127.50p130.00p127.40p127.50p13,391
Nov 11, 2024127.50p130.00p125.50p130.00p9,130
Nov 8, 2024127.50p125.50p125.00p127.50p2,200
Nov 7, 2024127.50p127.00p127.00p127.50p1,254
Nov 6, 2024127.50p126.60p126.50p127.50p25,740
Nov 5, 2024127.50p128.45p125.00p127.50p66,225
Nov 4, 2024127.50p130.00p130.00p127.50p1
Nov 1, 2024127.50p126.00p125.25p126.00p134
Oct 31, 2024127.50p130.00p125.00p125.00p20,091
Oct 30, 2024125.00p130.00p123.00p129.00p120,375
Oct 29, 2024127.00p127.45p122.20p125.00p13,470
12345
Showing 1 to 50 of 237

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC345.0012.38
Ocado Group PLC295.709.52
Persimmon PLC1,114.005.49
Integrafin Holdings PLC336.504.67
International Workplace Group PLC155.204.44
Wizz Air Holdings PLC1,245.003.58

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC73.70-7.76
Jd Sports Fashion PLC90.18-6.36
Games Workshop Group PLC12,440.00-5.97
Aston Martin Lagonda Global Holdings PLC101.20-4.08
Genus PLC1,424.00-3.78
Next PLC9,028.00-3.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.