ActiveOps Plc (AOM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:56AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 25 Jul 2024 | 118.50 | 120.00 | 118.90 | 119.00 | 119.00 | 4,003 |
| 24 Jul 2024 | 119.00 | 119.80 | 119.00 | 119.00 | 119.00 | 6,013 |
| 23 Jul 2024 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 40,734 |
| 22 Jul 2024 | 122.50 | 125.00 | 120.00 | 120.00 | 120.00 | 58,948 |
| 19 Jul 2024 | 123.50 | 125.00 | 124.50 | 122.50 | 122.50 | 658 |
| 18 Jul 2024 | 120.00 | 124.75 | 118.80 | 124.50 | 124.50 | 38,156 |
| 17 Jul 2024 | 112.00 | 124.00 | 113.90 | 120.00 | 120.00 | 85,696 |
| 16 Jul 2024 | 113.50 | 113.99 | 111.00 | 111.00 | 111.00 | 68,083 |
| 15 Jul 2024 | 111.50 | 113.99 | 111.00 | 113.50 | 113.50 | 40,132 |
| 12 Jul 2024 | 111.50 | 112.50 | 112.50 | 111.50 | 111.50 | 20,000 |
| 11 Jul 2024 | 111.50 | 112.70 | 110.00 | 111.50 | 111.50 | 33,266 |
| 10 Jul 2024 | 111.50 | 113.00 | 110.00 | 111.50 | 111.50 | 782,500 |
| 09 Jul 2024 | 112.50 | 116.00 | 108.00 | 112.00 | 112.00 | 109,106 |
| 08 Jul 2024 | 113.00 | 118.00 | 110.00 | 112.50 | 112.50 | 92,398 |
| 05 Jul 2024 | 113.00 | 116.00 | 110.28 | 112.00 | 112.00 | 152,582 |
| 04 Jul 2024 | 109.00 | 115.66 | 108.99 | 113.00 | 113.00 | 606,617 |
| 03 Jul 2024 | 105.50 | 113.00 | 104.03 | 112.00 | 112.00 | 217,280 |
| 02 Jul 2024 | 103.50 | 102.20 | 102.20 | 102.50 | 102.50 | 2,500 |
| 01 Jul 2024 | 104.50 | 106.00 | 102.10 | 103.50 | 103.50 | 50,562 |
| 28 Jun 2024 | 103.50 | 104.97 | 104.97 | 104.50 | 104.50 | 4,763 |
| 27 Jun 2024 | 103.50 | 104.97 | 104.20 | 103.50 | 103.50 | 4,481 |
| 26 Jun 2024 | 103.50 | 105.00 | 105.00 | 103.50 | 103.50 | 9,500 |
| 25 Jun 2024 | 103.50 | 105.00 | 103.11 | 103.50 | 103.50 | 231,891 |
| 24 Jun 2024 | 103.50 | 105.00 | 103.50 | 103.50 | 103.50 | 514,413 |
| 21 Jun 2024 | 103.50 | 105.00 | 102.00 | 103.50 | 103.50 | 3,049 |
| 20 Jun 2024 | 103.50 | 104.50 | 102.21 | 103.50 | 103.50 | 571,755 |
| 19 Jun 2024 | 103.00 | 107.00 | 102.10 | 107.00 | 107.00 | 78,145 |
| 18 Jun 2024 | 102.00 | 105.00 | 99.12 | 105.00 | 105.00 | 89,196 |
| 17 Jun 2024 | 101.00 | 104.00 | 99.00 | 104.00 | 104.00 | 86,447 |
| 14 Jun 2024 | 101.00 | 102.00 | 102.00 | 101.00 | 101.00 | 1 |
| 13 Jun 2024 | 101.00 | 104.00 | 100.00 | 104.00 | 104.00 | 136 |
| 12 Jun 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 7,528 |
| 11 Jun 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 57,316 |
| 10 Jun 2024 | 101.00 | 101.70 | 100.00 | 101.00 | 101.00 | 15,110 |
| 07 Jun 2024 | 101.00 | 101.70 | 100.00 | 101.00 | 101.00 | 64,003 |
| 06 Jun 2024 | 101.00 | 101.20 | 101.19 | 101.00 | 101.00 | 65,890 |
| 05 Jun 2024 | 101.50 | 101.66 | 100.00 | 101.00 | 101.00 | 7,950 |
| 04 Jun 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 03 Jun 2024 | 101.50 | 100.15 | 100.15 | 101.50 | 101.50 | 10,000 |
| 31 May 2024 | 103.50 | 102.65 | 100.03 | 101.50 | 101.50 | 26,458 |
| 30 May 2024 | 103.50 | 102.03 | 102.03 | 103.50 | 103.50 | 720 |
| 29 May 2024 | 102.50 | 103.00 | 102.00 | 103.50 | 103.50 | 80,412 |
| 28 May 2024 | 106.00 | 105.00 | 100.00 | 103.00 | 103.00 | 109,397 |
| 24 May 2024 | 106.00 | 105.90 | 105.00 | 106.00 | 106.00 | 12,334 |
| 23 May 2024 | 106.00 | 106.00 | 105.90 | 106.00 | 106.00 | 4,714 |
| 22 May 2024 | 106.00 | 105.02 | 105.02 | 106.00 | 106.00 | 1,000 |
| 21 May 2024 | 106.50 | 107.97 | 105.00 | 106.00 | 106.00 | 159,211 |
| 20 May 2024 | 102.50 | 108.00 | 100.00 | 106.50 | 106.50 | 60,687 |
| 17 May 2024 | 100.50 | 105.00 | 100.00 | 105.00 | 105.00 | 1,954,696 |
| 16 May 2024 | 101.50 | 103.00 | 101.00 | 100.50 | 100.50 | 50,114 |
| 15 May 2024 | 101.00 | 102.00 | 99.00 | 101.50 | 101.50 | 80,252 |
| 14 May 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,776,895 |
| 13 May 2024 | 104.00 | 105.00 | 98.00 | 101.00 | 101.00 | 56,988 |
| 10 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 09 May 2024 | 104.00 | 100.00 | 100.00 | 104.00 | 104.00 | 39 |
| 08 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 07 May 2024 | 106.50 | 106.94 | 101.00 | 104.00 | 104.00 | 75,400 |
| 03 May 2024 | 106.50 | 106.94 | 105.00 | 106.50 | 106.50 | 52 |
| 02 May 2024 | 106.50 | 106.50 | 105.31 | 106.50 | 106.50 | 55,343 |
| 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 |
| *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.