Dark

AOM
ACTIVEOPS PLC
stock LSE

Inactive

Aug 2, 2024

134.50GBX0.000%(0.00)3,947

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	134.5000	134.5000	134.5000	134.5000	0.000%	3,947	0.000%
2024-08-01	134.5000	134.5000	131.0000	134.5000	0.000%	25,079	0.000%
2024-07-31	123.0000	134.5000	123.0000	134.5000	+9.350%	283,414	0.000%
2024-07-30	123.0000	123.0000	123.0000	123.0000	0.000%	625	+9.350%
2024-07-29	119.0000	123.0000	119.0000	123.0000	+3.361%	63,300	+9.350%
2024-07-26	119.0000	119.0000	119.0000	119.0000	0.000%	0	+13.025%
2024-07-25	118.5000	119.0000	118.5000	119.0000	0.000%	4,003	+13.025%
2024-07-24	119.0000	119.0000	119.0000	119.0000	-0.833%	6,013	+13.025%
2024-07-23	119.0000	120.0000	120.0000	120.0000	0.000%	40,734	+12.083%
2024-07-22	122.5000	120.0000	120.0000	120.0000	-2.041%	58,948	+12.083%
2024-07-19	123.5000	123.5000	122.5000	122.5000	-1.606%	658	+9.796%
2024-07-18	120.0000	124.5000	120.0000	124.5000	+3.750%	38,156	+8.032%
2024-07-17	112.0000	122.5000	112.0000	120.0000	+8.108%	85,696	+12.083%
2024-07-16	113.5000	113.5000	111.0000	111.0000	-2.203%	68,083	+21.171%
2024-07-15	111.5000	113.5000	111.5000	113.5000	+1.794%	40,132	+18.502%
2024-07-10	111.5000	113.0000	111.5000	111.5000	-0.446%	782,500	+20.628%
2024-07-09	112.5000	112.0000	108.0000	112.0000	-0.444%	109,106	+20.089%
2024-07-08	113.0000	118.0000	112.5000	112.5000	+0.446%	92,398	+19.556%
2024-07-05	113.0000	112.0000	112.0000	112.0000	-0.885%	152,582	+20.089%
2024-07-04	109.0000	115.0000	113.0000	113.0000	+0.893%	606,617	+19.027%
2024-07-03	105.5000	112.0000	112.0000	112.0000	+9.268%	217,280	+20.089%
2024-07-02	103.5000	103.5000	102.5000	102.5000	-0.966%	2,500	+31.220%
2024-07-01	104.5000	104.5000	103.5000	103.5000	-0.957%	50,562	+29.952%
2024-06-28	103.5000	104.5000	103.5000	104.5000	+0.966%	4,763	+28.708%
2024-06-27	103.5000	103.5000	103.5000	103.5000	0.000%	4,481	+29.952%
2024-06-26	103.5000	103.5000	103.5000	103.5000	0.000%	9,500	+29.952%
2024-06-25	103.5000	103.5000	103.5000	103.5000	0.000%	231,891	+29.952%
2024-06-24	103.5000	103.5000	103.5000	103.5000	0.000%	514,413	+29.952%
2024-06-21	103.5000	103.5000	103.5000	103.5000	0.000%	3,049	+29.952%
2024-06-20	103.5000	103.5000	103.5000	103.5000	-3.271%	571,755	+29.952%
2024-06-19	103.0000	107.0000	107.0000	107.0000	+1.905%	78,145	+25.701%
2024-06-18	102.0000	105.0000	105.0000	105.0000	+0.962%	89,196	+28.095%
2024-06-17	101.0000	104.0000	104.0000	104.0000	+2.970%	86,447	+29.327%
2024-06-14	101.0000	101.0000	101.0000	101.0000	-2.885%	1	+33.168%
2024-06-13	101.0000	104.0000	104.0000	104.0000	+2.970%	136	+29.327%
2024-06-12	101.0000	101.0000	101.0000	101.0000	0.000%	7,528	+33.168%
2024-06-11	101.0000	101.0000	101.0000	101.0000	0.000%	57,316	+33.168%
2024-06-10	101.0000	101.0000	101.0000	101.0000	0.000%	15,110	+33.168%
2024-06-07	101.0000	101.0000	101.0000	101.0000	0.000%	64,003	+33.168%
2024-06-06	101.0000	101.0000	101.0000	101.0000	0.000%	65,890	+33.168%
2024-06-05	101.5000	101.5000	101.0000	101.0000	-0.493%	7,950	+33.168%
2024-06-04	101.5000	101.5000	101.5000	101.5000	0.000%	0	+32.512%
2024-06-03	101.5000	101.5000	101.5000	101.5000	0.000%	10,000	+32.512%
2024-05-31	103.5000	103.5000	101.5000	101.5000	-1.932%	26,458	+32.512%
2024-05-30	103.5000	103.5000	103.5000	103.5000	0.000%	720	+29.952%
2024-05-29	102.5000	103.5000	102.5000	103.5000	+0.485%	80,412	+29.952%
2024-05-28	106.0000	103.0000	103.0000	103.0000	-2.830%	109,397	+30.583%
2024-05-24	106.0000	106.0000	106.0000	106.0000	0.000%	12,334	+26.887%
2024-05-23	106.0000	106.0000	106.0000	106.0000	0.000%	4,714	+26.887%
2024-05-22	106.0000	106.0000	106.0000	106.0000	0.000%	1,000	+26.887%
2024-05-21	106.5000	106.5000	106.0000	106.0000	-0.469%	159,211	+26.887%
2024-05-20	102.5000	106.5000	100.0000	106.5000	+1.429%	60,687	+26.291%
2024-05-17	100.5000	105.0000	105.0000	105.0000	+4.478%	1,954,696	+28.095%
2024-05-16	101.5000	101.5000	100.5000	100.5000	-0.985%	50,114	+33.831%
2024-05-15	99.0000	101.5000	99.0000	101.5000	+0.495%	80,252	+32.512%
2024-05-14	101.0000	101.0000	101.0000	101.0000	0.000%	1,776,895	+33.168%
2024-05-13	104.0000	104.0000	101.0000	101.0000	-2.885%	56,988	+33.168%
2024-05-10	104.0000	104.0000	104.0000	104.0000	0.000%	0	+29.327%
2024-05-09	104.0000	104.0000	104.0000	104.0000	0.000%	39	+29.327%
2024-05-08	104.0000	104.0000	104.0000	104.0000	0.000%	0	+29.327%
2024-05-07	106.5000	106.5000	104.0000	104.0000	-2.347%	75,400	+29.327%
2024-05-02	106.5000	106.5000	106.5000	106.5000	0.000%	55,343	+26.291%
2024-05-01	106.5000	106.5000	106.5000	106.5000	+10,767.347%	0	+26.291%
2024-03-22	0.9800	0.9800	0.9800	0.9800	0.000%	364	+13,624.490%
2024-03-21	0.9900	0.9900	0.9800	0.9800	-1.010%	14,250	+13,624.490%
2024-03-20	0.9900	0.9900	0.9900	0.9900	0.000%	1,300	+13,485.859%
2024-03-19	1.0300	1.0300	0.9900	0.9900	-3.883%	35,392	+13,485.859%
2024-03-18	1.0300	1.0300	1.0300	1.0300	0.000%	104,958	+12,958.252%
2024-03-15	1.0300	1.0300	1.0300	1.0300	0.000%	7,084	+12,958.252%
2024-03-14	1.0300	1.0300	1.0300	1.0300	0.000%	174,639	+12,958.252%
2024-03-13	1.0300	1.0300	1.0300	1.0300	0.000%	11,907	+12,958.252%
2024-03-12	1.0300	1.0300	1.0300	1.0300	0.000%	101,305	+12,958.252%
2024-03-11	1.0300	1.0300	1.0300	1.0300	0.000%	11,901	+12,958.252%
2024-03-08	1.0400	1.0400	1.0300	1.0300	-0.962%	77,418	+12,958.252%
2024-03-07	1.0400	1.0400	1.0400	1.0400	0.000%	20,508	+12,832.692%
2024-03-06	1.0400	1.0400	1.0400	1.0400	0.000%	6,843	+12,832.692%
2024-03-05	1.0650	1.0650	1.0400	1.0400	-2.347%	125,366	+12,832.692%
2024-03-04	1.0650	1.0650	1.0650	1.0650	0.000%	12,637	+12,529.108%
2024-03-01	1.0300	1.0650	1.0300	1.0650	0.000%	340,232	+12,529.108%
2024-02-29	1.0650	1.0650	1.0650	1.0650	0.000%	31,520	+12,529.108%
2024-02-28	1.0750	1.0750	1.0650	1.0650	-0.930%	58,989	+12,529.108%
2024-02-27	1.1000	1.1000	1.0750	1.0750	-2.273%	13,326	+12,411.628%
2024-02-26	1.1000	1.1000	1.1000	1.1000	+2.326%	71,757	+12,127.273%
2024-02-23	1.1250	1.1250	1.0750	1.0750	-4.444%	10,527	+12,411.628%
2024-02-22	1.0100	1.1250	1.0100	1.1250	+11.386%	140,238	+11,855.556%
2024-02-21	1.0000	1.0100	1.0000	1.0100	+1.000%	141,975	+13,216.832%
2024-02-20	1.0050	1.0050	1.0000	1.0000	0.000%	2,091,032	+13,350.000%
2024-02-19	0.9750	1.0100	0.9750	1.0000	+2.564%	27,800	+13,350.000%
2024-02-16	0.9650	0.9750	0.9650	0.9750	+1.036%	1,697,336	+13,694.872%
2024-02-15	0.9650	0.9650	0.9650	0.9650	0.000%	21,067	+13,837.824%
2024-02-14	0.9650	0.9650	0.9650	0.9650	-0.515%	391,840	+13,837.824%
2024-02-13	0.9700	0.9700	0.9700	0.9700	0.000%	1,001,143	+13,765.979%
2024-02-12	0.9700	0.9700	0.9700	0.9700	0.000%	177,349	+13,765.979%
2024-02-09	0.9700	1.0200	0.9700	0.9700	-4.902%	1,358,010	+13,765.979%
2024-02-08	0.9700	1.0200	1.0200	1.0200	+5.155%	66,289	+13,086.275%
2024-02-07	0.9700	0.9700	0.9700	0.9700	0.000%	0	+13,765.979%
2024-02-06	0.9700	0.9700	0.9700	0.9700	0.000%	36,874	+13,765.979%
2024-02-05	0.9700	0.9700	0.9700	0.9700	0.000%	7,679	+13,765.979%
2024-02-02	0.9700	0.9700	0.9700	0.9700	0.000%	27,625	+13,765.979%
2024-02-01	0.9900	0.9900	0.9700	0.9700	-2.020%	67,744	+13,765.979%
2024-01-31	0.9900	0.9900	0.9900	0.9900	0.000%	6,673	+13,485.859%
2024-01-30	0.9900	0.9900	0.9900	0.9900	0.000%	10,862	+13,485.859%
2024-01-29	0.9700	0.9900	0.9700	0.9900	+2.062%	506,157	+13,485.859%
2024-01-26	0.9700	0.9700	0.9550	0.9700	+2.646%	290,048	+13,765.979%
2024-01-25	0.9550	0.9450	0.9450	0.9450	-1.047%	766,286	+14,132.804%
2024-01-24	0.9450	0.9900	0.9550	0.9550	+1.058%	23,023	+13,983.770%
2024-01-23	0.9750	0.9450	0.9450	0.9450	-3.077%	313,731	+14,132.804%
2024-01-22	0.9750	0.9750	0.9750	0.9750	0.000%	500	+13,694.872%
2024-01-19	1.0000	1.0000	0.9750	0.9750	-2.500%	32,500	+13,694.872%
2024-01-18	1.0000	1.0000	1.0000	1.0000	0.000%	6,690	+13,350.000%
2024-01-17	0.9750	1.0500	0.9750	1.0000	0.000%	8,122	+13,350.000%
2024-01-16	1.0200	1.0200	0.9500	1.0000	-2.439%	189,883	+13,350.000%
2024-01-15	1.0000	1.0250	1.0000	1.0250	+0.490%	3,203	+13,021.951%
2024-01-12	1.0250	1.0250	1.0200	1.0200	0.000%	1,975	+13,086.275%
2024-01-11	1.0200	1.0200	1.0200	1.0200	0.000%	10,781	+13,086.275%
2024-01-10	1.0250	1.0250	1.0200	1.0200	-0.488%	1,371,078	+13,086.275%
2024-01-09	1.0500	1.0500	1.0250	1.0250	-2.381%	11,138	+13,021.951%
2024-01-08	1.1000	1.1000	1.0500	1.0500	-3.670%	42,227	+12,709.524%
2024-01-05	1.1000	1.1000	1.0900	1.0900	-0.909%	46,000	+12,239.450%
2024-01-04	1.0000	1.1100	1.0000	1.1000	+10.000%	120,005	+12,127.273%
2024-01-03	1.0000	1.0000	1.0000	1.0000	+2.564%	252,224	+13,350.000%
2024-01-02	0.9400	1.0000	0.9250	0.9750	+5.405%	31,000	+13,694.872%
2023-12-29	0.9250	0.9250	0.9250	0.9250	0.000%	12,232	+14,440.541%
2023-12-28	0.9250	0.9250	0.9250	0.9250	0.000%	0	+14,440.541%
2023-12-27	0.9250	0.9250	0.9250	0.9250	0.000%	36,061	+14,440.541%
2023-12-22	0.9250	0.9250	0.9250	0.9250	0.000%	10,823	+14,440.541%
2023-12-21	0.9250	0.9250	0.9250	0.9250	0.000%	311,425	+14,440.541%
2023-12-20	0.9250	0.9250	0.9250	0.9250	0.000%	76,728	+14,440.541%
2023-12-19	0.9250	0.9250	0.9250	0.9250	0.000%	50,799	+14,440.541%
2023-12-18	0.9250	0.9250	0.9250	0.9250	0.000%	77,570	+14,440.541%
2023-12-15	0.9250	0.9000	0.9000	0.9250	0.000%	64,394	+14,440.541%
2023-12-14	0.9250	0.9250	0.9250	0.9250	0.000%	70,000	+14,440.541%
2023-12-13	0.9250	0.9250	0.9250	0.9250	0.000%	2,275	+14,440.541%
2023-12-12	0.9250	0.9250	0.9250	0.9250	0.000%	0	+14,440.541%
2023-12-11	0.9250	0.9250	0.9250	0.9250	0.000%	30,000	+14,440.541%
2023-12-08	0.9000	0.9250	0.9000	0.9250	+2.778%	619,804	+14,440.541%
2023-12-07	0.9000	0.9000	0.9000	0.9000	0.000%	504,277	+14,844.444%
2023-12-06	0.9000	0.9000	0.9000	0.9000	0.000%	1,432,246	+14,844.444%
2023-12-05	0.9000	0.9000	0.9000	0.9000	0.000%	2,818,175	+14,844.444%
2023-12-04	0.9000	0.9000	0.9000	0.9000	0.000%	802,281	+14,844.444%
2023-12-01	0.8400	0.9000	0.8400	0.9000	+7.143%	22,682	+14,844.444%
2023-11-30	0.8400	0.8400	0.8400	0.8400	0.000%	28,341	+15,911.905%
2023-11-29	0.8400	0.8400	0.8400	0.8400	0.000%	60	+15,911.905%
2023-11-28	0.8400	0.8400	0.8400	0.8400	0.000%	0	+15,911.905%
2023-11-27	0.8400	0.8400	0.8400	0.8400	0.000%	0	+15,911.905%
2023-11-24	0.8400	0.8400	0.8400	0.8400	0.000%	3,785	+15,911.905%
2023-11-23	0.8400	0.8400	0.8400	0.8400	0.000%	1,000	+15,911.905%
2023-11-22	0.8400	0.8400	0.8400	0.8400	0.000%	0	+15,911.905%
2023-11-21	0.8400	0.8400	0.8400	0.8400	0.000%	3,967	+15,911.905%
2023-11-20	0.8400	0.8400	0.8400	0.8400	0.000%	0	+15,911.905%
2023-11-17	0.8400	0.8400	0.8400	0.8400	0.000%	28,630	+15,911.905%
2023-11-16	0.8400	0.8400	0.8400	0.8400	0.000%	558,341	+15,911.905%
2023-11-15	0.8150	0.8400	0.8150	0.8400	+3.067%	119,914	+15,911.905%
2023-11-14	0.8150	0.8150	0.8150	0.8150	+1.875%	638,249	+16,403.067%
2023-11-13	0.8000	0.8000	0.8000	0.8000	0.000%	20,513	+16,712.500%
2023-11-10	0.7750	0.8000	0.7750	0.8000	+3.226%	66,115	+16,712.500%
2023-11-09	0.7750	0.7750	0.7750	0.7750	0.000%	73,319	+17,254.839%
2023-11-08	0.7750	0.7750	0.7750	0.7750	0.000%	11,356	+17,254.839%
2023-11-07	0.7750	0.7750	0.7750	0.7750	0.000%	4,142	+17,254.839%
2023-11-06	0.7750	0.7750	0.7750	0.7750	0.000%	0	+17,254.839%
2023-11-03	0.8100	0.8100	0.7750	0.7750	-3.727%	180,139	+17,254.839%
2023-11-02	0.8050	0.8050	0.8050	0.8050	0.000%	37,500	+16,608.075%
2023-11-01	0.8200	0.8200	0.8050	0.8050	-1.829%	5,000	+16,608.075%
2023-10-31	0.8200	0.8200	0.8200	0.8200	0.000%	100,000	+16,302.439%
2023-10-30	0.8200	0.8200	0.8200	0.8200	0.000%	0	+16,302.439%
2023-10-27	0.8200	0.8200	0.8200	0.8200	-4.651%	0	+16,302.439%
2023-10-26	0.8300	0.8600	0.8600	0.8600	+4.878%	1	+15,539.535%
2023-10-25	0.8200	0.8200	0.8200	0.8200	0.000%	595	+16,302.439%
2023-10-24	0.7850	0.8200	0.7850	0.8200	0.000%	235	+16,302.439%
2023-10-23	0.8200	0.8200	0.8200	0.8200	0.000%	10,000	+16,302.439%
2023-10-20	0.8300	0.8300	0.8200	0.8200	0.000%	2,209	+16,302.439%
2023-10-18	0.8200	0.8200	0.8200	0.8200	+2.500%	10,457	+16,302.439%
2023-10-17	0.8000	0.8000	0.8000	0.8000	+0.629%	7,455	+16,712.500%
2023-10-16	0.8000	0.8000	0.7950	0.7950	-0.625%	0	+16,818.239%
2023-10-13	0.8000	0.8000	0.8000	0.8000	0.000%	150	+16,712.500%
2023-10-12	0.8000	0.8000	0.8000	0.8000	0.000%	1,000	+16,712.500%
2023-10-11	0.8300	0.8300	0.7800	0.8000	-3.614%	37,731	+16,712.500%
2023-10-10	0.8450	0.8450	0.8300	0.8300	-1.775%	1,182	+16,104.819%
2023-10-09	0.8500	0.8500	0.8450	0.8450	-0.588%	2,000	+15,817.160%
2023-10-06	0.8750	0.8750	0.8500	0.8500	-2.857%	4,125	+15,723.529%
2023-10-05	0.8850	0.8850	0.8750	0.8750	-1.130%	15,000	+15,271.429%
2023-10-04	0.8900	0.8900	0.8850	0.8850	-0.562%	2,000	+15,097.740%
2023-10-03	0.8900	0.8900	0.8900	0.8900	0.000%	0	+15,012.360%
2023-10-02	0.8900	0.8900	0.8900	0.8900	0.000%	0	+15,012.360%
2023-09-29	0.8900	0.8900	0.8900	0.8900	0.000%	127,260	+15,012.360%
2023-09-28	0.9100	0.9100	0.8900	0.8900	-2.198%	5,855	+15,012.360%
2023-09-27	0.9200	0.9200	0.9100	0.9100	-1.087%	13,574	+14,680.220%
2023-09-26	0.9150	0.9350	0.9150	0.9200	+1.657%	55,227	+14,519.565%
2023-09-25	0.9050	0.9050	0.9050	0.9050	0.000%	2,915	+14,761.878%
2023-09-22	0.9050	0.9050	0.9050	0.9050	0.000%	4,831	+14,761.878%
2023-09-21	0.9000	0.9050	0.8950	0.9050	+1.117%	21,852	+14,761.878%
2023-09-20	0.8850	0.8950	0.8850	0.8950	+1.130%	10,100	+14,927.933%
2023-09-19	0.8850	0.8850	0.8850	0.8850	0.000%	0	+15,097.740%
2023-09-18	0.8750	0.8850	0.8750	0.8850	+1.143%	269,481	+15,097.740%
2023-09-15	0.8750	0.8750	0.8750	0.8750	0.000%	31,784	+15,271.429%
2023-09-14	0.8750	0.8750	0.8750	0.8750	0.000%	16,986	+15,271.429%
2023-09-13	0.8900	0.8900	0.8750	0.8750	0.000%	1	+15,271.429%
2023-09-12	0.8750	0.8750	0.8750	0.8750	0.000%	21,430	+15,271.429%
2023-09-11	0.8950	0.8950	0.8750	0.8750	-2.235%	40,854	+15,271.429%
2023-09-08	0.8950	0.8950	0.8950	0.8950	0.000%	25,000	+14,927.933%
2023-09-07	0.8950	0.8950	0.8950	0.8950	0.000%	0	+14,927.933%
2023-09-06	0.8950	0.8950	0.8950	0.8950	0.000%	0	+14,927.933%
2023-09-05	0.8950	0.8950	0.8950	0.8950	0.000%	100	+14,927.933%
2023-09-04	0.8950	0.8950	0.8950	0.8950	0.000%	12,296	+14,927.933%
2023-09-01	0.8950	0.8950	0.8950	0.8950	-1.105%	19,647	+14,927.933%
2023-08-31	0.9300	0.9300	0.8950	0.9050	-2.688%	40,387	+14,761.878%
2023-08-30	0.9300	0.9300	0.9300	0.9300	0.000%	10,634	+14,362.366%
2023-08-29	0.9400	0.9400	0.9300	0.9300	0.000%	24,486	+14,362.366%
2023-08-25	0.9300	0.9300	0.9300	0.9300	-4.615%	0	+14,362.366%
2023-08-23	0.9750	0.9750	0.9750	0.9750	0.000%	0	+13,694.872%
2023-08-22	0.9750	0.9750	0.9750	0.9750	0.000%	8,500	+13,694.872%
2023-08-21	0.9750	0.9750	0.9750	0.9750	0.000%	35	+13,694.872%
2023-08-18	0.9750	0.9750	0.9750	0.9750	0.000%	21,174	+13,694.872%
2023-08-17	0.9750	0.9750	0.9750	0.9750	0.000%	6,866	+13,694.872%
2023-08-16	0.9900	0.9900	0.9750	0.9750	-1.515%	1,603	+13,694.872%
2023-08-15	0.9900	0.9900	0.9900	0.9900	0.000%	2,958	+13,485.859%
2023-08-14	0.9900	0.9900	0.9900	0.9900	0.000%	1	+13,485.859%
2023-08-11	0.9900	0.9900	0.9900	0.9900	0.000%	0	+13,485.859%
2023-08-10	0.9900	0.9900	0.9900	0.9900	0.000%	0	+13,485.859%
2023-08-09	0.9900	0.9900	0.9900	0.9900	0.000%	5,427	+13,485.859%
2023-08-08	1.0400	1.0400	0.9900	0.9900	-4.808%	21,563	+13,485.859%
2023-08-07	1.0400	1.0400	1.0400	1.0400	0.000%	485	+12,832.692%
2023-08-04	1.1250	1.1250	1.0400	1.0400	-7.556%	35,042	+12,832.692%
2023-08-03	1.1250	1.1250	1.1250	1.1250	0.000%	12,724	+11,855.556%
2023-08-02	1.0700	1.0700	1.0700	1.1250	0.000%	283,545	+11,855.556%
2023-08-01	1.0700	1.1250	1.0700	1.1250	+5.140%	42,937	+11,855.556%
2023-07-28	1.0700	1.0700	1.0700	1.0700	0.000%	103,232	+12,470.093%
2023-07-27	1.0700	1.0700	1.0700	1.0700	0.000%	36	+12,470.093%
2023-07-26	1.0200	1.0700	1.0200	1.0700	0.000%	5,741	+12,470.093%
2023-07-25	1.0700	1.0700	1.0700	1.0700	0.000%	1,460,750	+12,470.093%
2023-07-24	1.0550	1.0700	1.0550	1.0700	+1.422%	15,124	+12,470.093%
2023-07-21	1.0550	1.0550	1.0550	1.0550	0.000%	3,223	+12,648.815%
2023-07-20	1.0550	1.0550	1.0550	1.0550	0.000%	207	+12,648.815%
2023-07-19	1.0550	1.0550	1.0550	1.0550	0.000%	10,796	+12,648.815%
2023-07-18	1.0450	1.0550	1.0450	1.0550	+0.957%	211,027	+12,648.815%
2023-07-17	1.0450	1.0450	1.0450	1.0450	0.000%	16,699	+12,770.813%
2023-07-14	1.0450	1.0450	1.0450	1.0450	0.000%	500	+12,770.813%
2023-07-13	1.0750	1.1000	1.0450	1.0450	-2.791%	68,416	+12,770.813%
2023-07-12	0.9800	1.0750	0.9800	1.0750	+9.694%	1,935,752	+12,411.628%
2023-07-11	0.9750	1.0000	0.9800	0.9800	+0.513%	62,349	+13,624.490%
2023-07-10	0.9750	0.9750	0.9750	0.9750	0.000%	14,751	+13,694.872%
2023-07-07	0.9750	0.9750	0.9750	0.9750	0.000%	8,259	+13,694.872%
2023-07-06	0.9750	0.9750	0.9750	0.9750	0.000%	62,885	+13,694.872%
2023-07-05	0.8850	0.9750	0.8850	0.9750	+10.169%	158,232	+13,694.872%
2023-07-04	0.8600	0.8850	0.8600	0.8850	+5.988%	122,392	+15,097.740%
2023-07-03	0.8200	0.8500	0.8300	0.8350	+1.829%	10,113	+16,007.784%
2023-06-30	0.8350	0.8350	0.8200	0.8200	-1.796%	19,750	+16,302.439%
2023-06-29	0.8350	0.8350	0.8350	0.8350	0.000%	0	+16,007.784%
2023-06-28	0.8400	0.8400	0.8350	0.8350	-0.595%	1,869	+16,007.784%
2023-06-27	0.8400	0.8400	0.8400	0.8400	0.000%	16,063	+15,911.905%
2023-06-26	0.8300	0.8400	0.8300	0.8400	+1.205%	6,169	+15,911.905%
2023-06-23	0.8500	0.8500	0.8300	0.8300	-2.353%	29,636	+16,104.819%
2023-06-22	0.8500	0.8500	0.8500	0.8500	0.000%	0	+15,723.529%
2023-06-21	0.8500	0.8500	0.8500	0.8500	0.000%	0	+15,723.529%
2023-06-20	0.8500	0.8500	0.8500	0.8500	0.000%	581	+15,723.529%
2023-06-19	0.8700	0.8700	0.8500	0.8500	-2.299%	20,750	+15,723.529%
2023-06-16	0.8700	0.8700	0.8700	0.8700	0.000%	7,270	+15,359.770%
2023-06-15	0.8700	0.8700	0.8700	0.8700	0.000%	168	+15,359.770%
2023-06-14	0.8700	0.8700	0.8700	0.8700	0.000%	13,600	+15,359.770%
2023-06-13	0.8700	0.8700	0.8700	0.8700	0.000%	16,000	+15,359.770%
2023-06-12	0.8700	0.8700	0.8700	0.8700	0.000%	0	+15,359.770%
2023-06-09	0.8700	0.8700	0.8700	0.8700	0.000%	0	+15,359.770%
2023-06-08	0.8700	0.8700	0.8700	0.8700	0.000%	24,849	+15,359.770%
2023-06-07	0.8700	0.8700	0.8700	0.8700	0.000%	0	+15,359.770%
2023-06-06	0.8700	0.8700	0.8700	0.8700	0.000%	10,382	+15,359.770%
2023-06-05	0.8700	0.8700	0.8700	0.8700	0.000%	0	+15,359.770%
2023-06-02	0.8700	0.8700	0.8700	0.8700	0.000%	0	+15,359.770%
2023-06-01	0.8700	0.8900	0.8900	0.8700	0.000%	386	+15,359.770%
2023-05-31	0.8700	0.8700	0.8700	0.8700	0.000%	1,500	+15,359.770%
2023-05-30	0.8700	0.8700	0.8700	0.8700	0.000%	720	+15,359.770%
2023-05-26	0.8700	0.8700	0.8700	0.8700	0.000%	26,412	+15,359.770%
2023-05-25	0.8900	0.8900	0.8700	0.8700	-2.247%	32,653	+15,359.770%
2023-05-24	0.8900	0.8900	0.8900	0.8900	0.000%	4,833	+15,012.360%
2023-05-23	0.8900	0.8900	0.8900	0.8900	0.000%	40	+15,012.360%
2023-05-22	0.8850	0.8900	0.8850	0.8900	+0.565%	0	+15,012.360%
2023-05-19	0.8850	0.8850	0.8850	0.8850	0.000%	11	+15,097.740%
2023-05-18	0.8900	0.8900	0.8850	0.8850	0.000%	0	+15,097.740%
2023-05-17	0.8350	0.8850	0.8350	0.8850	+5.988%	33,126	+15,097.740%
2023-05-16	0.8350	0.8350	0.8350	0.8350	0.000%	3,572	+16,007.784%
2023-05-15	0.8350	0.8350	0.8350	0.8350	0.000%	0	+16,007.784%
2023-05-12	0.8350	0.8350	0.8350	0.8350	0.000%	12	+16,007.784%
2023-05-11	0.8350	0.8350	0.8350	0.8350	0.000%	367	+16,007.784%
2023-05-10	0.8350	0.8400	0.8350	0.8350	0.000%	10,434	+16,007.784%
2023-05-09	0.8700	0.8700	0.8350	0.8350	-4.023%	29,513	+16,007.784%
2023-05-05	0.9000	0.9000	0.8700	0.8700	-3.333%	19,468	+15,359.770%
2023-05-04	0.8700	0.9000	0.8700	0.9000	+3.448%	123,618	+14,844.444%
2023-05-03	0.8700	0.8700	0.8700	0.8700	0.000%	10,045	+15,359.770%
2023-05-02	0.8400	0.8700	0.8400	0.8700	+3.571%	58,698	+15,359.770%
2023-04-28	0.8050	0.8400	0.8050	0.8400	+4.348%	99,230	+15,911.905%
2023-04-27	0.8150	0.8150	0.8050	0.8050	-1.227%	20,945	+16,608.075%
2023-04-26	0.8150	0.8150	0.8150	0.8150	+0.617%	308,999	+16,403.067%
2023-04-25	0.7650	0.8400	0.7650	0.8100	+9.459%	750,933	+16,504.938%
2023-04-24	0.7400	0.7400	0.7400	0.7400	0.000%	5,221	+18,075.676%
2023-04-21	0.7400	0.7400	0.7400	0.7400	0.000%	1,496	+18,075.676%
2023-04-20	0.7400	0.7400	0.7400	0.7400	0.000%	125,113	+18,075.676%
2023-04-19	0.7400	0.7400	0.7400	0.7400	-1.333%	7,485	+18,075.676%
2023-04-18	0.7550	0.7500	0.7500	0.7500	-0.662%	7,888	+17,833.333%
2023-04-17	0.7550	0.7550	0.7550	0.7550	0.000%	43,293	+17,714.570%
2023-04-14	0.7600	0.7600	0.7550	0.7550	-0.658%	11,358	+17,714.570%
2023-04-13	0.7600	0.7600	0.7600	0.7600	0.000%	3,497	+17,597.368%
2023-04-12	0.7600	0.7600	0.7600	0.7600	0.000%	7,134	+17,597.368%
2023-04-11	0.7550	0.7600	0.7550	0.7600	+0.662%	73,029	+17,597.368%
2023-04-06	0.7650	0.7650	0.7550	0.7550	-1.307%	8,801	+17,714.570%
2023-04-05	0.7750	0.7750	0.7650	0.7650	-1.290%	25,727	+17,481.699%
2023-04-04	0.7900	0.7900	0.7750	0.7750	-1.899%	50,805	+17,254.839%
2023-04-03	0.8150	0.8150	0.7900	0.7900	-3.067%	96,607	+16,925.316%
2023-03-31	0.8550	0.8550	0.8150	0.8150	-4.678%	59,380	+16,403.067%
2023-03-30	0.8550	0.8550	0.8550	0.8550	0.000%	8,910	+15,630.994%
2023-03-29	0.8550	0.8550	0.8550	0.8550	0.000%	40,032	+15,630.994%
2023-03-28	0.8600	0.8600	0.8550	0.8550	-0.581%	8,218	+15,630.994%
2023-03-27	0.8850	0.8850	0.8600	0.8600	-2.825%	55,000	+15,539.535%
2023-03-24	0.8850	0.8850	0.8850	0.8850	0.000%	4,550	+15,097.740%
2023-03-23	0.8850	0.8850	0.8850	0.8850	0.000%	1,012	+15,097.740%
2023-03-22	0.8850	0.8850	0.8850	0.8850	0.000%	9,009	+15,097.740%
2023-03-21	0.9200	0.9200	0.8850	0.8850	-3.804%	12,290	+15,097.740%
2023-03-20	0.9200	0.9200	0.9200	0.9200	0.000%	0	+14,519.565%
2023-03-17	0.9200	0.9200	0.9200	0.9200	0.000%	232,319	+14,519.565%
2023-03-16	0.9200	0.9200	0.9200	0.9200	0.000%	2,058	+14,519.565%
2023-03-15	0.9200	0.9200	0.9200	0.9200	0.000%	14,873	+14,519.565%
2023-03-14	0.9200	0.9200	0.9200	0.9200	0.000%	0	+14,519.565%
2023-03-13	0.9200	0.9200	0.9200	0.9200	-3.158%	5,185	+14,519.565%
2023-03-09	0.9500	0.9500	0.9500	0.9500	0.000%	1,000	+14,057.895%
2023-03-08	0.9500	0.9500	0.9500	0.9500	0.000%	5,239	+14,057.895%
2023-03-07	0.9600	0.9600	0.9400	0.9500	-2.062%	24,306	+14,057.895%
2023-03-06	0.9550	0.9700	0.9700	0.9700	+1.571%	7,340	+13,765.979%
2023-03-03	0.9550	0.9550	0.9550	0.9550	0.000%	729	+13,983.770%
2023-03-02	0.9550	0.9550	0.9550	0.9550	0.000%	7,102	+13,983.770%
2023-03-01	0.9550	0.9550	0.9550	0.9550	0.000%	1,607	+13,983.770%
2023-02-28	0.9550	0.9550	0.9550	0.9550	0.000%	2,074	+13,983.770%
2023-02-27	0.9050	0.9550	0.9050	0.9550	+5.525%	52,163	+13,983.770%
2023-02-24	0.9000	0.9050	0.9000	0.9050	+0.556%	18,565	+14,761.878%
2023-02-23	0.9000	0.9000	0.9000	0.9000	0.000%	0	+14,844.444%
2023-02-22	0.9000	0.9000	0.9000	0.9000	0.000%	819	+14,844.444%
2023-02-21	0.8800	0.9000	0.8600	0.9000	+2.273%	28,068	+14,844.444%
2023-02-20	0.8800	0.8800	0.8600	0.8800	0.000%	602	+15,184.091%
2023-02-17	0.8800	0.8600	0.8600	0.8800	0.000%	7,728	+15,184.091%
2023-02-16	0.8800	0.8800	0.8800	0.8800	0.000%	1,451,232	+15,184.091%
2023-02-15	0.8800	0.8800	0.8800	0.8800	-1.124%	0	+15,184.091%
2023-02-14	0.8900	0.8900	0.8900	0.8900	0.000%	1,061	+15,012.360%
2023-02-13	0.8900	0.8900	0.8900	0.8900	0.000%	2,518	+15,012.360%
2023-02-10	0.8900	0.8900	0.8900	0.8900	0.000%	1,121	+15,012.360%
2023-02-09	0.8900	0.8900	0.8900	0.8900	0.000%	5,880	+15,012.360%
2023-02-08	0.9000	0.9000	0.8900	0.8900	-1.111%	2,250	+15,012.360%
2023-02-07	0.9000	0.9000	0.9000	0.9000	0.000%	20,098	+14,844.444%
2023-02-06	0.9000	0.9000	0.9000	0.9000	0.000%	4,982	+14,844.444%
2023-02-03	0.9200	0.9200	0.8850	0.9000	-2.174%	42,270	+14,844.444%
2023-02-02	0.8300	0.9200	0.8300	0.9200	+10.843%	1,902,939	+14,519.565%
2023-02-01	0.7900	0.8300	0.7900	0.8300	+5.063%	50,706	+16,104.819%
2023-01-31	0.7900	0.7900	0.7900	0.7900	0.000%	512	+16,925.316%
2023-01-30	0.7900	0.7900	0.7900	0.7900	0.000%	28,875	+16,925.316%
2023-01-27	0.7900	0.7900	0.7900	0.7900	0.000%	1,015	+16,925.316%
2023-01-26	0.7900	0.7900	0.7900	0.7900	0.000%	26,210	+16,925.316%
2023-01-25	0.7900	0.7900	0.7900	0.7900	0.000%	0	+16,925.316%
2023-01-24	0.7900	0.7900	0.7900	0.7900	0.000%	4,586	+16,925.316%
2023-01-23	0.7900	0.7900	0.7900	0.7900	0.000%	4,000	+16,925.316%
2023-01-20	0.7900	0.7900	0.7900	0.7900	0.000%	88,919	+16,925.316%
2023-01-19	0.8000	0.8000	0.7900	0.7900	-1.250%	258,000	+16,925.316%
2023-01-18	0.8000	0.8000	0.8000	0.8000	0.000%	4,210	+16,712.500%
2023-01-17	0.7950	0.8000	0.7950	0.8000	+0.629%	49,497	+16,712.500%
2023-01-16	0.7950	0.7950	0.7950	0.7950	0.000%	0	+16,818.239%
2023-01-13	0.7950	0.7950	0.7950	0.7950	0.000%	15,161	+16,818.239%
2023-01-12	0.7950	0.7950	0.7700	0.7950	+0.633%	8,243	+16,818.239%
2023-01-11	0.7950	0.7900	0.7900	0.7900	-1.250%	20,600	+16,925.316%
2023-01-10	0.8000	0.8000	0.8000	0.8000	0.000%	8,482	+16,712.500%
2023-01-09	0.8000	0.8000	0.8000	0.8000	0.000%	8,009	+16,712.500%
2023-01-06	0.8000	0.8000	0.8000	0.8000	0.000%	2,490	+16,712.500%
2023-01-05	0.8000	0.8000	0.8000	0.8000	0.000%	41,863	+16,712.500%
2023-01-04	0.7750	0.8000	0.7750	0.8000	+3.896%	30,728	+16,712.500%
2023-01-03	0.7700	0.7700	0.7700	0.7700	+0.654%	5,387	+17,367.532%
2022-12-30	0.7650	0.7650	0.7650	0.7650	0.000%	22,227	+17,481.699%

.dark-mode .QjRDCf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QjRDCf{ color: #333333; background-color: white; border: 2px solid #333333; }AOMACTIVEOPS PLCstock LSE

AOM
ACTIVEOPS PLC
stock LSE