Shares Magazine
95.50p+0.50 (+0.53%)28 Mar 2025, 15:27
Activeops PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 103.50p | 104.00p | 103.10p | 103.50p | 91,025 |
| Feb 12, 2025 | 103.50p | 104.00p | 103.00p | 103.50p | 126,516 |
| Feb 11, 2025 | 103.50p | 103.06p | 103.06p | 103.50p | 2,584 |
| Feb 10, 2025 | 103.50p | 103.25p | 103.05p | 103.50p | 1,377 |
| Feb 7, 2025 | 103.50p | 103.95p | 103.00p | 103.50p | 12,969 |
| Feb 6, 2025 | 103.50p | 103.50p | 103.00p | 103.50p | 10,888 |
| Feb 5, 2025 | 107.50p | 107.60p | 103.00p | 103.50p | 172,713 |
| Feb 4, 2025 | 104.00p | 105.00p | 100.00p | 104.00p | 26,286 |
| Feb 3, 2025 | 104.00p | 103.10p | 103.00p | 104.00p | 2,407 |
| Jan 29, 2025 | 104.00p | 104.00p | 101.00p | 104.00p | 248 |
| Jan 28, 2025 | 104.00p | 104.00p | 103.00p | 104.00p | 1,364 |
| Jan 24, 2025 | 104.00p | 105.00p | 103.00p | 104.00p | 5,681 |
| Jan 23, 2025 | 104.00p | 103.20p | 103.00p | 104.00p | 261,054 |
| Jan 22, 2025 | 104.00p | 103.10p | 103.10p | 104.00p | 1,471 |
| Jan 21, 2025 | 104.00p | 105.00p | 103.10p | 104.00p | 14,118 |
| Jan 20, 2025 | 104.00p | 103.40p | 103.40p | 104.00p | 816 |
| Jan 17, 2025 | 101.50p | 105.00p | 101.25p | 104.00p | 25,074 |
| Jan 16, 2025 | 101.50p | 102.00p | 100.00p | 102.00p | 8,399 |
| Jan 15, 2025 | 102.50p | 105.00p | 95.50p | 101.50p | 398,268 |
| Jan 14, 2025 | 106.00p | 109.00p | 101.00p | 107.00p | 24,896 |
| Jan 13, 2025 | 109.00p | 110.00p | 106.00p | 106.00p | 23,218 |
| Jan 10, 2025 | 109.00p | 110.00p | 108.00p | 109.00p | 12,803 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.