tiprankstipranks
Trending News
More News >
ActiveOps plc (GB:AOM)
:AOM
UK Market
Advertisement

ActiveOps plc (AOM) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 01, 2025
185.00
195.00
180.00
189.50
189.50
+4.12%
503,464
3.15
Aug 29, 2025
179.50
190.00
177.00
182.00
182.00
+0.55%
82,612
0.51
Aug 28, 2025
175.00
182.00
173.27
181.00
181.00
+3.43%
1,825,864
13.80
Aug 27, 2025
173.50
180.00
170.00
175.00
175.00
+0.86%
7,155
0.05
Aug 26, 2025
174.00
178.00
174.50
173.50
173.50
-0.29%
5,261
0.04
Aug 22, 2025
166.00
178.00
161.00
174.00
174.00
+4.82%
29,422
0.22
Aug 21, 2025
166.00
166.50
166.50
166.00
166.00
0.00%
4,805
0.04
Aug 20, 2025
166.00
167.95
167.95
166.00
166.00
0.00%
1,776
0.01
Aug 19, 2025
164.00
170.00
164.00
166.00
166.00
+1.22%
46,260
0.35
Aug 18, 2025
164.00
168.00
164.00
164.00
164.00
0.00%
3,065
0.02
Aug 15, 2025
162.00
165.90
163.60
164.00
164.00
+1.23%
12,875
0.09
Aug 14, 2025
162.00
164.00
160.00
162.00
162.00
0.00%
135
<0.01
Aug 13, 2025
162.00
168.00
160.75
162.00
162.00
0.00%
19,625
0.14
Aug 12, 2025
162.50
164.75
160.75
162.00
162.00
-0.31%
5,014
0.03
Aug 11, 2025
162.50
170.00
160.00
162.50
162.50
0.00%
72,994
0.48
Aug 08, 2025
162.50
162.50
161.78
162.50
162.50
0.00%
45,823
0.30
Aug 07, 2025
165.00
170.00
160.00
162.50
162.50
-1.52%
5,926
0.04
Aug 06, 2025
165.00
166.45
160.00
165.00
165.00
-0.60%
6,966
0.04
Aug 05, 2025
173.50
175.00
163.30
166.00
166.00
-3.77%
38,598
0.25
Aug 04, 2025
170.00
175.00
170.00
172.50
172.50
+1.47%
83,567
0.54
Aug 01, 2025
181.50
183.00
166.70
170.00
170.00
-6.34%
80,358
0.52
Jul 31, 2025
182.50
183.00
180.00
181.50
181.50
-0.55%
3,625
0.02
Jul 30, 2025
182.50
185.00
180.00
182.50
182.50
0.00%
36,631
0.24
Jul 29, 2025
182.50
183.30
180.00
182.50
182.50
0.00%
269,846
1.75
Jul 28, 2025
182.50
185.00
180.00
182.50
182.50
0.00%
38,926
0.24
Jul 25, 2025
182.50
183.49
180.00
182.50
182.50
0.00%
27,145
0.16
Jul 24, 2025
182.50
183.90
180.00
182.50
182.50
0.00%
2,699,862
19.39
Jul 23, 2025
182.50
181.78
180.00
182.50
182.50
0.00%
14,703
0.11
Jul 22, 2025
182.50
185.00
180.00
182.50
182.50
0.00%
356,074
2.66
Jul 21, 2025
182.50
185.00
172.88
182.50
182.50
0.00%
594,380
4.77
Jul 18, 2025
172.50
185.00
173.95
182.50
182.50
+5.80%
42,077
0.34
Jul 17, 2025
167.50
173.00
167.75
172.50
172.50
+2.99%
532,468
4.61
Jul 16, 2025
158.50
170.00
155.00
167.50
167.50
+5.68%
81,521
0.71
Jul 15, 2025
157.50
162.00
156.90
158.50
158.50
+0.63%
33,942
0.30
Jul 14, 2025
158.50
162.00
155.00
157.50
157.50
-0.63%
57,543
0.50
Jul 11, 2025
161.00
162.00
156.26
158.50
158.50
-1.55%
15,828
0.14
Jul 10, 2025
163.00
165.00
160.00
161.00
161.00
-1.23%
137,661
1.20
Jul 09, 2025
163.00
170.00
161.10
163.00
163.00
0.00%
95,268
0.84
Jul 08, 2025
147.50
163.00
145.00
163.00
163.00
+10.51%
635,374
6.00
Jul 07, 2025
147.50
150.00
147.10
147.50
147.50
0.00%
7,776
0.07
Jul 04, 2025
151.00
150.00
146.10
147.50
147.50
+1.03%
36,673
0.35
Jul 03, 2025
146.50
153.50
146.00
146.00
146.00
-0.34%
591,192
6.15
Jul 02, 2025
145.50
148.00
143.00
146.50
146.50
+1.03%
202,872
2.17
Jul 01, 2025
140.00
147.50
138.00
145.00
145.00
+3.57%
142,212
1.56
Jun 30, 2025
130.00
143.95
130.00
140.00
140.00
+9.80%
450,925
5.37
Jun 27, 2025
126.50
130.00
125.00
127.50
127.50
+0.79%
15,059
0.18
Jun 26, 2025
126.50
127.50
125.50
126.50
126.50
0.00%
0
0.00
Jun 25, 2025
126.50
127.50
125.50
126.50
126.50
0.00%
0
0.00
Jun 24, 2025
126.50
129.40
123.70
126.50
126.50
0.00%
6,136
0.07
Jun 23, 2025
125.00
129.90
125.50
126.50
126.50
+3.27%
128,616
1.52
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis