UK markets open in 13 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,199.20 +436.17 (+2.46%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,327.30 +16.30 (+0.71%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,968.49 -1,751.87 (-3.67%)
ActiveOps Plc (AOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:21PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 30 Apr 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 154,522 |
| 29 Apr 2024 | 106.50 | 106.94 | 105.25 | 106.50 | 106.50 | 565 |
| 26 Apr 2024 | 106.50 | 106.92 | 106.00 | 106.50 | 106.50 | 471 |
| 25 Apr 2024 | 105.00 | 107.00 | 102.50 | 106.50 | 106.50 | 103,269 |
| 24 Apr 2024 | 101.50 | 107.89 | 104.50 | 105.00 | 105.00 | 77,644 |
| 23 Apr 2024 | 100.50 | 103.00 | 102.50 | 100.50 | 100.50 | 100,476 |
| 22 Apr 2024 | 100.50 | 97.80 | 96.00 | 100.50 | 100.50 | 5,008 |
| 19 Apr 2024 | 100.50 | 103.00 | 103.00 | 100.50 | 100.50 | 500 |
| 18 Apr 2024 | 100.50 | 104.55 | 98.31 | 100.50 | 100.50 | 4,738 |
| 17 Apr 2024 | 100.50 | 103.00 | 103.00 | 100.50 | 100.50 | 7,022 |
| 16 Apr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 15 Apr 2024 | 100.50 | 104.55 | 98.26 | 100.50 | 100.50 | 191,370 |
| 12 Apr 2024 | 100.50 | 94.00 | 94.00 | 100.50 | 100.50 | 2 |
| 11 Apr 2024 | 100.50 | 104.55 | 100.00 | 100.50 | 100.50 | 30,107 |
| 10 Apr 2024 | 100.50 | 102.12 | 102.12 | 100.50 | 100.50 | 7,822 |
| 09 Apr 2024 | 100.50 | 104.55 | 98.25 | 100.50 | 100.50 | 19,369 |
| 08 Apr 2024 | 100.50 | 104.55 | 101.04 | 100.50 | 100.50 | 12,681 |
| 05 Apr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 04 Apr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 03 Apr 2024 | 100.50 | 96.30 | 95.00 | 100.50 | 100.50 | 10,026 |
| 02 Apr 2024 | 100.50 | 96.00 | 96.00 | 100.50 | 100.50 | 182 |
| 28 Mar 2024 | 100.50 | 104.55 | 96.22 | 100.50 | 100.50 | 7,461 |
| 27 Mar 2024 | 100.50 | 104.55 | 102.00 | 100.50 | 100.50 | 14,293 |
| 26 Mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 25 Mar 2024 | 98.00 | 103.92 | 96.00 | 100.00 | 100.00 | 138,435 |
| 22 Mar 2024 | 98.00 | 96.00 | 96.00 | 98.00 | 98.00 | 364 |
| 21 Mar 2024 | 99.00 | 98.90 | 96.25 | 98.00 | 98.00 | 14,250 |
| 20 Mar 2024 | 99.00 | 99.40 | 99.40 | 99.00 | 99.00 | 1,300 |
| 19 Mar 2024 | 103.00 | 100.00 | 98.00 | 99.00 | 99.00 | 35,392 |
| 18 Mar 2024 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 104,958 |
| 15 Mar 2024 | 103.00 | 102.45 | 102.45 | 103.00 | 103.00 | 7,084 |
| 14 Mar 2024 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 174,639 |
| 13 Mar 2024 | 103.00 | 101.50 | 101.50 | 103.00 | 103.00 | 11,907 |
| 12 Mar 2024 | 103.00 | 105.75 | 103.00 | 103.00 | 103.00 | 101,305 |
| 11 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 11,901 |
| 08 Mar 2024 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 77,418 |
| 07 Mar 2024 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 20,508 |
| 06 Mar 2024 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 6,843 |
| 05 Mar 2024 | 106.50 | 106.28 | 100.50 | 104.00 | 104.00 | 125,366 |
| 04 Mar 2024 | 106.50 | 106.50 | 105.00 | 106.50 | 106.50 | 12,637 |
| 01 Mar 2024 | 106.50 | 105.00 | 103.00 | 106.50 | 106.50 | 340,232 |
| 29 Feb 2024 | 106.50 | 108.00 | 105.00 | 106.50 | 106.50 | 31,520 |
| 28 Feb 2024 | 107.50 | 108.00 | 105.75 | 106.50 | 106.50 | 58,989 |
| 27 Feb 2024 | 110.00 | 110.00 | 106.25 | 107.50 | 107.50 | 13,326 |
| 26 Feb 2024 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 71,757 |
| 23 Feb 2024 | 112.50 | 113.50 | 106.00 | 107.50 | 107.50 | 10,527 |
| 22 Feb 2024 | 101.00 | 115.00 | 101.50 | 112.50 | 112.50 | 140,238 |
| 21 Feb 2024 | 100.00 | 101.00 | 99.04 | 101.00 | 101.00 | 141,975 |
| 20 Feb 2024 | 100.50 | 101.50 | 98.10 | 100.00 | 100.00 | 2,091,032 |
| 19 Feb 2024 | 97.50 | 102.00 | 99.95 | 100.00 | 100.00 | 27,800 |
| 16 Feb 2024 | 96.50 | 100.00 | 95.00 | 97.50 | 97.50 | 1,697,336 |
| 15 Feb 2024 | 96.50 | 95.52 | 93.13 | 96.50 | 96.50 | 21,067 |
| 14 Feb 2024 | 96.50 | 97.00 | 93.35 | 96.50 | 96.50 | 391,840 |
| 13 Feb 2024 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | 1,001,143 |
| 12 Feb 2024 | 97.00 | 100.00 | 94.10 | 97.00 | 97.00 | 177,349 |
| 09 Feb 2024 | 97.00 | 102.00 | 95.11 | 97.00 | 97.00 | 1,358,010 |
| 08 Feb 2024 | 97.00 | 102.00 | 94.00 | 102.00 | 102.00 | 66,289 |
| 07 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 06 Feb 2024 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | 36,874 |
| 05 Feb 2024 | 97.00 | 99.94 | 95.00 | 97.00 | 97.00 | 7,679 |
| 02 Feb 2024 | 97.00 | 99.00 | 95.11 | 97.00 | 97.00 | 27,625 |
| 01 Feb 2024 | 99.00 | 97.84 | 96.00 | 97.00 | 97.00 | 67,744 |
| 31 Jan 2024 | 99.00 | 100.00 | 96.50 | 99.00 | 99.00 | 6,673 |
| 30 Jan 2024 | 99.00 | 101.94 | 96.00 | 99.00 | 99.00 | 10,862 |
| 29 Jan 2024 | 97.00 | 99.75 | 96.26 | 99.00 | 99.00 | 506,157 |
| 26 Jan 2024 | 97.00 | 97.00 | 94.50 | 97.00 | 97.00 | 290,048 |
| 25 Jan 2024 | 95.50 | 96.00 | 94.03 | 94.50 | 94.50 | 766,286 |
| 24 Jan 2024 | 94.50 | 99.00 | 95.50 | 95.50 | 95.50 | 23,023 |
| 23 Jan 2024 | 97.50 | 95.89 | 92.05 | 94.50 | 94.50 | 313,731 |
| 22 Jan 2024 | 97.50 | 97.49 | 97.49 | 97.50 | 97.50 | 500 |
| 19 Jan 2024 | 100.00 | 97.49 | 95.00 | 97.50 | 97.50 | 32,500 |
| 18 Jan 2024 | 100.00 | 98.50 | 96.11 | 100.00 | 100.00 | 6,690 |
| 17 Jan 2024 | 100.00 | 105.00 | 97.50 | 100.00 | 100.00 | 8,122 |
| 16 Jan 2024 | 102.00 | 101.97 | 95.00 | 100.00 | 100.00 | 189,883 |
| 15 Jan 2024 | 101.97 | 102.25 | 100.00 | 102.50 | 102.50 | 3,203 |
| 12 Jan 2024 | 102.50 | 102.00 | 100.04 | 102.00 | 102.00 | 1,975 |
| 11 Jan 2024 | 102.00 | 103.96 | 100.00 | 102.00 | 102.00 | 10,781 |
| 10 Jan 2024 | 102.50 | 100.20 | 100.00 | 102.00 | 102.00 | 1,371,078 |
| 09 Jan 2024 | 105.00 | 100.25 | 100.25 | 102.50 | 102.50 | 11,138 |
| 08 Jan 2024 | 110.00 | 111.00 | 102.00 | 105.00 | 105.00 | 42,227 |
| 05 Jan 2024 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 46,000 |
| 04 Jan 2024 | 100.00 | 112.00 | 103.00 | 110.00 | 110.00 | 120,005 |
| 03 Jan 2024 | 100.00 | 104.00 | 100.00 | 100.00 | 100.00 | 252,224 |
| 02 Jan 2024 | 94.00 | 100.00 | 92.50 | 97.50 | 97.50 | 93,492 |
| 29 Dec 2023 | 92.50 | 94.95 | 91.30 | 92.50 | 92.50 | 12,232 |
| 28 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 27 Dec 2023 | 92.50 | 94.40 | 92.25 | 92.50 | 92.50 | 36,061 |
| 22 Dec 2023 | 92.50 | 92.40 | 92.25 | 92.50 | 92.50 | 10,823 |
| 21 Dec 2023 | 92.50 | 92.50 | 91.30 | 92.50 | 92.50 | 311,425 |
| 20 Dec 2023 | 92.50 | 92.50 | 91.56 | 92.50 | 92.50 | 76,728 |
| 19 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 50,799 |
| 18 Dec 2023 | 92.50 | 92.50 | 91.56 | 92.50 | 92.50 | 77,570 |
| 15 Dec 2023 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 64,394 |
| 14 Dec 2023 | 92.50 | 94.50 | 92.11 | 92.50 | 92.50 | 70,000 |
| 13 Dec 2023 | 92.50 | 92.55 | 92.55 | 92.50 | 92.50 | 2,275 |
| 12 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 11 Dec 2023 | 92.50 | 93.25 | 92.50 | 92.50 | 92.50 | 30,000 |
| 08 Dec 2023 | 90.00 | 95.00 | 87.00 | 92.50 | 92.50 | 619,804 |
| 07 Dec 2023 | 90.00 | 94.00 | 90.00 | 90.00 | 90.00 | 504,277 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.