UK markets open in 3 hours 21 minutes

ActiveOps Plc (AOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
105.00+4.50 (+4.48%)
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024101.50107.89104.50105.00105.0077,644
23 Apr 2024100.50103.00102.50100.50100.50100,476
22 Apr 2024100.5097.8096.00100.50100.505,008
19 Apr 2024100.50103.00103.00100.50100.50500
18 Apr 2024100.50104.5598.31100.50100.504,738
17 Apr 2024100.50103.00103.00100.50100.507,022
16 Apr 2024100.50100.50100.50100.50100.50-
15 Apr 2024100.50104.5598.26100.50100.50191,370
12 Apr 2024100.5094.0094.00100.50100.502
11 Apr 2024100.50104.55100.00100.50100.5030,107
10 Apr 2024100.50102.12102.12100.50100.507,822
09 Apr 2024100.50104.5598.25100.50100.5019,369
08 Apr 2024100.50104.55101.04100.50100.5012,681
05 Apr 2024100.50100.50100.50100.50100.50-
04 Apr 2024100.50100.50100.50100.50100.50-
03 Apr 2024100.5096.3095.00100.50100.5010,026
02 Apr 2024100.5096.0096.00100.50100.50182
28 Mar 2024100.50104.5596.22100.50100.507,461
27 Mar 2024100.50104.55102.00100.50100.5014,293
26 Mar 2024100.50100.50100.50100.50100.50-
25 Mar 202498.00103.9296.00100.00100.00138,435
22 Mar 202498.0096.0096.0098.0098.00364
21 Mar 202499.0098.9096.2598.0098.0014,250
20 Mar 202499.0099.4099.4099.0099.001,300
19 Mar 2024103.00100.0098.0099.0099.0035,392
18 Mar 2024103.00103.00100.00103.00103.00104,958
15 Mar 2024103.00102.45102.45103.00103.007,084
14 Mar 2024103.00103.00100.00103.00103.00174,639
13 Mar 2024103.00101.50101.50103.00103.0011,907
12 Mar 2024103.00105.75103.00103.00103.00101,305
11 Mar 2024103.00103.00103.00103.00103.0011,901
08 Mar 2024104.00104.00100.00103.00103.0077,418
07 Mar 2024104.00104.00100.00104.00104.0020,508
06 Mar 2024104.00104.00100.00104.00104.006,843
05 Mar 2024106.50106.28100.50104.00104.00125,366
04 Mar 2024106.50106.50105.00106.50106.5012,637
01 Mar 2024106.50105.00103.00106.50106.50340,232
29 Feb 2024106.50108.00105.00106.50106.5031,520
28 Feb 2024107.50108.00105.75106.50106.5058,989
27 Feb 2024110.00110.00106.25107.50107.5013,326
26 Feb 2024110.00110.00105.00110.00110.0071,757
23 Feb 2024112.50113.50106.00107.50107.5010,527
22 Feb 2024101.00115.00101.50112.50112.50140,238
21 Feb 2024100.00101.0099.04101.00101.00141,975
20 Feb 2024100.50101.5098.10100.00100.002,091,032
19 Feb 202497.50102.0099.95100.00100.0027,800
16 Feb 202496.50100.0095.0097.5097.501,697,336
15 Feb 202496.5095.5293.1396.5096.5021,067
14 Feb 202496.5097.0093.3596.5096.50391,840
13 Feb 202497.00100.0094.0097.0097.001,001,143
12 Feb 202497.00100.0094.1097.0097.00177,349
09 Feb 202497.00102.0095.1197.0097.001,358,010
08 Feb 202497.00102.0094.00102.00102.0066,289
07 Feb 202497.0097.0097.0097.0097.00-
06 Feb 202497.00100.0094.0097.0097.0036,874
05 Feb 202497.0099.9495.0097.0097.007,679
02 Feb 202497.0099.0095.1197.0097.0027,625
01 Feb 202499.0097.8496.0097.0097.0067,744
31 Jan 202499.00100.0096.5099.0099.006,673
30 Jan 202499.00101.9496.0099.0099.0010,862
29 Jan 202497.0099.7596.2699.0099.00506,157
26 Jan 202497.0097.0094.5097.0097.00290,048
25 Jan 202495.5096.0094.0394.5094.50766,286
24 Jan 202494.5099.0095.5095.5095.5023,023
23 Jan 202497.5095.8992.0594.5094.50313,731
22 Jan 202497.5097.4997.4997.5097.50500
19 Jan 2024100.0097.4995.0097.5097.5032,500
18 Jan 2024100.0098.5096.11100.00100.006,690
17 Jan 2024100.00105.0097.50100.00100.008,122
16 Jan 2024102.00101.9795.00100.00100.00189,883
15 Jan 2024101.97102.25100.00102.50102.503,203
12 Jan 2024102.50102.00100.04102.00102.001,975
11 Jan 2024102.00103.96100.00102.00102.0010,781
10 Jan 2024102.50100.20100.00102.00102.001,371,078
09 Jan 2024105.00100.25100.25102.50102.5011,138
08 Jan 2024110.00111.00102.00105.00105.0042,227
05 Jan 2024110.00110.00107.00109.00109.0046,000
04 Jan 2024100.00112.00103.00110.00110.00120,005
03 Jan 2024100.00104.00100.00100.00100.00252,224
02 Jan 202494.00100.0092.5097.5097.5093,492
29 Dec 202392.5094.9591.3092.5092.5012,232
28 Dec 202392.5092.5092.5092.5092.50-
27 Dec 202392.5094.4092.2592.5092.5036,061
22 Dec 202392.5092.4092.2592.5092.5010,823
21 Dec 202392.5092.5091.3092.5092.50311,425
20 Dec 202392.5092.5091.5692.5092.5076,728
19 Dec 202392.5092.5092.5092.5092.5050,799
18 Dec 202392.5092.5091.5692.5092.5077,570
15 Dec 202392.5095.0090.0092.5092.5064,394
14 Dec 202392.5094.5092.1192.5092.5070,000
13 Dec 202392.5092.5592.5592.5092.502,275
12 Dec 202392.5092.5092.5092.5092.50-
11 Dec 202392.5093.2592.5092.5092.5030,000
08 Dec 202390.0095.0087.0092.5092.50619,804
07 Dec 202390.0094.0090.0090.0090.00504,277
06 Dec 202390.0090.0089.5090.0090.001,432,246
05 Dec 202390.0090.0090.0090.0090.002,818,175
04 Dec 202390.0090.0089.0090.0090.00802,281
01 Dec 202384.0094.0085.0090.0090.0022,682
30 Nov 202384.0088.0083.5084.0084.0028,341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...