1. Share Prices

  2. Activeops PLC (AOM)

116.00p+3.50 (+3.11%)22 Nov 2024, 17:25
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
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
Oct 25, 2024127.50p130.00p124.00p127.00p4,977
Oct 24, 2024127.50p127.50p127.50p127.50p274,688
Oct 23, 2024127.50p128.00p128.00p127.50p6
Oct 22, 2024127.50p127.50p125.55p127.50p107,123
Oct 18, 2024127.50p127.50p125.00p127.50p25,981
Oct 17, 2024124.50p129.80p126.85p127.50p450,079
Oct 16, 2024122.50p125.00p124.50p122.50p8,548
Oct 15, 2024121.50p124.50p118.26p122.50p109,832
Oct 14, 2024117.50p124.80p113.00p121.50p56,849
Oct 11, 2024117.50p119.20p116.66p117.50p21,137
Oct 10, 2024117.50p119.00p115.55p117.50p51,663
Oct 9, 2024117.50p118.50p115.00p117.50p84,890
Oct 8, 2024117.50p117.70p117.70p117.50p1,699
Oct 7, 2024117.50p117.50p115.00p117.50p71,036
Oct 4, 2024117.50p117.70p116.25p117.50p4,569
Oct 3, 2024117.50p120.00p116.00p117.50p17,244
Oct 2, 2024117.50p118.00p116.25p117.50p19,915
Oct 1, 2024117.50p120.00p115.00p117.50p9,156
Sep 30, 2024117.50p119.00p116.00p117.50p23,111
Sep 27, 2024127.50p125.00p115.00p117.50p34,903
Sep 26, 2024127.50p125.00p125.00p127.50p1,250
Sep 25, 2024129.00p128.00p125.00p127.50p196,948
Sep 24, 2024130.50p131.75p126.21p129.00p8,654
Sep 23, 2024132.50p130.50p130.00p130.50p6,763
Sep 20, 2024135.00p133.37p130.00p132.50p9,882
Sep 19, 2024135.00p137.40p130.00p135.00p2,015
Sep 18, 2024135.00p133.40p133.40p135.00p800
Sep 17, 2024135.00p140.00p130.00p135.00p5,515
Sep 16, 2024135.00p133.60p130.00p135.00p10,098
Sep 13, 2024135.00p130.26p130.09p135.00p3,579
Sep 11, 2024135.00p130.25p130.00p135.00p3,423
12345
Showing 1 to 50 of 236

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.