UK markets closed

ActiveOps Plc (AOM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
111.500.00 (0.00%)
At close: 04:33PM BST
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024111.50112.50112.50111.50111.5020,000
11 Jul 2024111.50112.70110.00111.50111.5033,266
10 Jul 2024111.50113.00110.00111.50111.50782,500
09 Jul 2024112.50116.00108.00112.00112.00109,106
08 Jul 2024113.00118.00110.00112.50112.5092,398
05 Jul 2024113.00116.00110.28112.00112.00152,582
04 Jul 2024109.00115.66108.99113.00113.00606,617
03 Jul 2024105.50113.00104.03112.00112.00217,280
02 Jul 2024103.50102.20102.20102.50102.502,500
01 Jul 2024104.50106.00102.10103.50103.5050,562
28 Jun 2024103.50104.97104.97104.50104.504,763
27 Jun 2024103.50104.97104.20103.50103.504,481
26 Jun 2024103.50105.00105.00103.50103.509,500
25 Jun 2024103.50105.00103.11103.50103.50231,891
24 Jun 2024103.50105.00103.50103.50103.50514,413
21 Jun 2024103.50105.00102.00103.50103.503,049
20 Jun 2024103.50104.50102.21103.50103.50571,755
19 Jun 2024103.00107.00102.10107.00107.0078,145
18 Jun 2024102.00105.0099.12105.00105.0089,196
17 Jun 2024101.00104.0099.00104.00104.0086,447
14 Jun 2024101.00102.00102.00101.00101.001
13 Jun 2024101.00104.00100.00104.00104.00136
12 Jun 2024101.00102.00100.00101.00101.007,528
11 Jun 2024101.00102.00100.00101.00101.0057,316
10 Jun 2024101.00101.70100.00101.00101.0015,110
07 Jun 2024101.00101.70100.00101.00101.0064,003
06 Jun 2024101.00101.20101.19101.00101.0065,890
05 Jun 2024101.50101.66100.00101.00101.007,950
04 Jun 2024101.50101.50101.50101.50101.50-
03 Jun 2024101.50100.15100.15101.50101.5010,000
31 May 2024103.50102.65100.03101.50101.5026,458
30 May 2024103.50102.03102.03103.50103.50720
29 May 2024102.50103.00102.00103.50103.5080,412
28 May 2024106.00105.00100.00103.00103.00109,397
24 May 2024106.00105.90105.00106.00106.0012,334
23 May 2024106.00106.00105.90106.00106.004,714
22 May 2024106.00105.02105.02106.00106.001,000
21 May 2024106.50107.97105.00106.00106.00159,211
20 May 2024102.50108.00100.00106.50106.5060,687
17 May 2024100.50105.00100.00105.00105.001,954,696
16 May 2024101.50103.00101.00100.50100.5050,114
15 May 2024101.00102.0099.00101.50101.5080,252
14 May 2024101.00101.00100.00101.00101.001,776,895
13 May 2024104.00105.0098.00101.00101.0056,988
10 May 2024104.00104.00104.00104.00104.00-
09 May 2024104.00100.00100.00104.00104.0039
08 May 2024104.00104.00104.00104.00104.00-
07 May 2024106.50106.94101.00104.00104.0075,400
03 May 2024106.50106.94105.00106.50106.5052
02 May 2024106.50106.50105.31106.50106.5055,343
01 May 2024106.50106.50106.50106.50106.50-
30 Apr 2024106.50106.50106.50106.50106.50154,522
29 Apr 2024106.50106.94105.25106.50106.50565
26 Apr 2024106.50106.92106.00106.50106.50471
25 Apr 2024105.00107.00102.50106.50106.50103,269
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...