ActiveOps
(AOM)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
16/05/2025
|
119.50p
|
122.20p
|
115.00p
|
118.50p
|
464,685
|
|
15/05/2025
|
119.50p
|
124.00p
|
118.05p
|
118.50p
|
38,381
|
|
14/05/2025
|
119.50p
|
124.00p
|
115.00p
|
119.50p
|
40,397
|
|
13/05/2025
|
112.50p
|
122.00p
|
112.50p
|
121.00p
|
521,196
|
|
12/05/2025
|
111.00p
|
114.75p
|
110.27p
|
111.00p
|
31,195
|
|
09/05/2025
|
108.00p
|
112.00p
|
107.00p
|
111.00p
|
24,528
|
|
08/05/2025
|
108.00p
|
108.00p
|
106.60p
|
108.00p
|
200,450
|
|
07/05/2025
|
107.50p
|
110.00p
|
106.60p
|
108.00p
|
10,264
|
|
06/05/2025
|
108.00p
|
108.00p
|
106.00p
|
108.00p
|
149,470
|
|
05/05/2025
|
109.00p
|
110.00p
|
106.00p
|
108.00p
|
12,941
|
|
02/05/2025
|
109.00p
|
110.00p
|
106.00p
|
108.00p
|
12,941
|
|
01/05/2025
|
109.00p
|
109.89p
|
109.00p
|
109.00p
|
2,770
|
|
30/04/2025
|
109.00p
|
109.00p
|
108.82p
|
109.00p
|
0
|
|
29/04/2025
|
109.50p
|
112.00p
|
107.00p
|
109.00p
|
284,234
|
|
28/04/2025
|
106.00p
|
110.96p
|
100.00p
|
110.00p
|
421,240
|
|
25/04/2025
|
96.50p
|
107.96p
|
96.26p
|
100.00p
|
610,770
|
|
24/04/2025
|
89.00p
|
98.00p
|
89.00p
|
96.50p
|
758,541
|
|
23/04/2025
|
84.50p
|
84.50p
|
83.89p
|
84.50p
|
2,379
|
|
22/04/2025
|
84.50p
|
86.00p
|
83.05p
|
84.50p
|
32,186
|
|
21/04/2025
|
84.50p
|
84.70p
|
84.50p
|
84.50p
|
8,628
|
|
18/04/2025
|
84.50p
|
84.70p
|
84.50p
|
84.50p
|
8,628
|
|
17/04/2025
|
84.50p
|
84.70p
|
84.50p
|
84.50p
|
8,628
|
|
16/04/2025
|
84.50p
|
84.85p
|
84.50p
|
84.50p
|
0
|
|
15/04/2025
|
84.50p
|
87.00p
|
84.50p
|
84.50p
|
630
|
|
14/04/2025
|
84.50p
|
85.49p
|
83.03p
|
85.00p
|
15,208
|
|
11/04/2025
|
85.50p
|
86.00p
|
83.03p
|
86.00p
|
32,530
|
|
10/04/2025
|
84.00p
|
86.00p
|
80.50p
|
85.50p
|
149,001
|
|
09/04/2025
|
83.50p
|
84.00p
|
81.00p
|
82.00p
|
25,001
|
|
08/04/2025
|
82.50p
|
84.00p
|
79.50p
|
83.50p
|
44,689
|
|
07/04/2025
|
85.00p
|
85.00p
|
80.00p
|
83.00p
|
20,760
|
|
04/04/2025
|
91.00p
|
91.00p
|
80.00p
|
85.00p
|
160,024
|
|
03/04/2025
|
91.00p
|
91.00p
|
90.00p
|
91.00p
|
3
|
|
02/04/2025
|
91.00p
|
91.98p
|
88.07p
|
91.00p
|
19,573
|
|
01/04/2025
|
90.50p
|
92.00p
|
90.00p
|
91.00p
|
703
|
|
31/03/2025
|
95.50p
|
95.50p
|
88.00p
|
88.00p
|
32,741
|
|
28/03/2025
|
95.00p
|
96.00p
|
94.11p
|
95.50p
|
1,431
|
|
27/03/2025
|
95.00p
|
95.00p
|
94.78p
|
95.00p
|
0
|
|
26/03/2025
|
93.50p
|
95.05p
|
92.75p
|
95.00p
|
41,805
|
|
25/03/2025
|
93.50p
|
95.00p
|
93.50p
|
93.50p
|
30,000
|
|
24/03/2025
|
95.50p
|
96.00p
|
92.00p
|
92.00p
|
49,954
|
|
21/03/2025
|
96.50p
|
97.00p
|
95.10p
|
96.00p
|
7,404
|
|
20/03/2025
|
98.50p
|
98.50p
|
95.00p
|
96.50p
|
70,201
|
|
19/03/2025
|
98.50p
|
98.50p
|
97.10p
|
98.50p
|
4,886
|
|
18/03/2025
|
98.50p
|
98.50p
|
97.03p
|
98.50p
|
9,715
|
|
17/03/2025
|
99.00p
|
102.00p
|
97.03p
|
98.50p
|
15,580
|
|
14/03/2025
|
99.00p
|
100.00p
|
98.00p
|
99.00p
|
7,949
|
|
13/03/2025
|
99.00p
|
99.00p
|
98.62p
|
99.00p
|
0
|
|
12/03/2025
|
99.00p
|
99.00p
|
98.00p
|
99.00p
|
8,550
|
|
11/03/2025
|
102.50p
|
102.50p
|
98.21p
|
99.00p
|
19,850
|
|
10/03/2025
|
102.50p
|
105.00p
|
100.00p
|
102.50p
|
1,918
|
|
07/03/2025
|
102.50p
|
102.50p
|
100.00p
|
102.50p
|
3,000
|
|
06/03/2025
|
102.50p
|
102.50p
|
100.00p
|
102.50p
|
30,570
|
|
05/03/2025
|
103.00p
|
103.00p
|
100.00p
|
102.50p
|
57,489
|
|
04/03/2025
|
104.00p
|
105.00p
|
100.00p
|
101.00p
|
58,217
|
|
03/03/2025
|
104.00p
|
104.00p
|
103.00p
|
103.00p
|
5
|
|
28/02/2025
|
104.00p
|
104.68p
|
103.12p
|
104.00p
|
3,141
|
|
27/02/2025
|
104.00p
|
104.00p
|
103.00p
|
104.00p
|
1,584
|
|
26/02/2025
|
104.00p
|
104.00p
|
103.00p
|
103.00p
|
61,149
|
|
25/02/2025
|
106.00p
|
110.00p
|
102.00p
|
102.00p
|
33,249
|
|
24/02/2025
|
105.00p
|
106.95p
|
103.00p
|
106.00p
|
8,697
|
|
21/02/2025
|
103.50p
|
103.50p
|
103.00p
|
103.50p
|
14,800
|
|
20/02/2025
|
101.00p
|
105.00p
|
101.00p
|
103.00p
|
21,986
|
|
19/02/2025
|
102.00p
|
102.00p
|
100.00p
|
101.00p
|
15,248
|
|
18/02/2025
|
102.00p
|
104.00p
|
100.00p
|
102.00p
|
74,642
|
|
17/02/2025
|
102.00p
|
104.00p
|
100.00p
|
102.00p
|
1,823,772
|
|
14/02/2025
|
103.50p
|
104.00p
|
100.00p
|
103.50p
|
21,240
|
|
13/02/2025
|
103.50p
|
104.00p
|
103.10p
|
103.50p
|
91,025
|
|
12/02/2025
|
103.50p
|
104.00p
|
103.00p
|
103.50p
|
126,516
|
|
11/02/2025
|
103.50p
|
103.50p
|
103.06p
|
103.50p
|
2,584
|
|
10/02/2025
|
103.50p
|
103.56p
|
103.05p
|
103.50p
|
1,377
|
|
07/02/2025
|
103.50p
|
103.95p
|
103.00p
|
103.50p
|
12,969
|
|
06/02/2025
|
103.50p
|
103.50p
|
103.00p
|
103.50p
|
10,888
|
|
05/02/2025
|
107.50p
|
107.60p
|
103.00p
|
103.50p
|
172,713
|
|
04/02/2025
|
104.00p
|
105.00p
|
100.00p
|
104.00p
|
11,286
|
|
03/02/2025
|
104.00p
|
104.00p
|
103.00p
|
104.00p
|
2,407
|
|
31/01/2025
|
104.00p
|
104.00p
|
103.89p
|
104.00p
|
0
|
|
30/01/2025
|
104.00p
|
104.00p
|
103.89p
|
104.00p
|
0
|
|
29/01/2025
|
104.00p
|
104.00p
|
101.00p
|
104.00p
|
248
|
|
28/01/2025
|
104.00p
|
104.00p
|
103.00p
|
104.00p
|
1,364
|
|
27/01/2025
|
104.00p
|
104.00p
|
103.89p
|
104.00p
|
0
|
|
24/01/2025
|
104.00p
|
105.00p
|
103.00p
|
104.00p
|
5,681
|
|
23/01/2025
|
104.00p
|
104.00p
|
103.00p
|
104.00p
|
261,054
|
|
22/01/2025
|
104.00p
|
104.00p
|
103.10p
|
104.00p
|
1,471
|
|
21/01/2025
|
104.00p
|
105.00p
|
103.10p
|
104.00p
|
14,118
|
|
20/01/2025
|
104.00p
|
104.00p
|
103.40p
|
104.00p
|
816
|
|
17/01/2025
|
101.50p
|
105.00p
|
101.25p
|
104.00p
|
25,074
|
|
16/01/2025
|
101.50p
|
102.00p
|
100.00p
|
101.50p
|
8,399
|
|
15/01/2025
|
102.50p
|
105.00p
|
95.50p
|
101.50p
|
398,268
|
|
14/01/2025
|
106.00p
|
109.00p
|
101.00p
|
107.00p
|
24,896
|
|
13/01/2025
|
109.00p
|
110.00p
|
106.00p
|
106.00p
|
23,218
|
|
10/01/2025
|
109.00p
|
110.00p
|
108.00p
|
109.00p
|
12,803
|
|
09/01/2025
|
109.00p
|
109.98p
|
109.00p
|
109.00p
|
466
|
|
08/01/2025
|
109.00p
|
109.50p
|
108.00p
|
108.00p
|
35,870
|
|
07/01/2025
|
109.00p
|
109.20p
|
108.00p
|
109.00p
|
61,643
|
|
06/01/2025
|
109.00p
|
109.20p
|
108.00p
|
108.00p
|
50,700
|
|
03/01/2025
|
109.00p
|
109.10p
|
108.00p
|
108.00p
|
13,788
|
|
02/01/2025
|
109.00p
|
109.20p
|
108.00p
|
109.00p
|
23,732
|
|
01/01/2025
|
109.00p
|
109.38p
|
109.00p
|
109.00p
|
0
|
|
31/12/2024
|
109.00p
|
109.38p
|
109.00p
|
109.00p
|
0
|
|
30/12/2024
|
109.00p
|
109.78p
|
109.00p
|
109.00p
|
9,101
|
|
27/12/2024
|
112.50p
|
112.50p
|
108.00p
|
109.00p
|
9,656
|
|
26/12/2024
|
112.50p
|
115.00p
|
110.00p
|
112.50p
|
108,529
|
|
25/12/2024
|
112.50p
|
115.00p
|
110.00p
|
112.50p
|
108,529
|
|
24/12/2024
|
112.50p
|
115.00p
|
110.00p
|
112.50p
|
108,529
|
|
23/12/2024
|
112.50p
|
112.50p
|
110.05p
|
112.50p
|
1,099
|
|
20/12/2024
|
112.50p
|
112.50p
|
110.00p
|
110.00p
|
144,353
|
|
19/12/2024
|
112.50p
|
115.00p
|
110.00p
|
110.00p
|
313
|
|
18/12/2024
|
112.50p
|
112.50p
|
110.05p
|
112.50p
|
158
|
|
17/12/2024
|
112.50p
|
112.50p
|
110.25p
|
112.50p
|
8,716
|
|
16/12/2024
|
112.50p
|
112.50p
|
110.25p
|
112.50p
|
4,164
|
|
13/12/2024
|
112.50p
|
112.50p
|
112.25p
|
112.50p
|
356
|
|
12/12/2024
|
112.50p
|
112.50p
|
110.00p
|
112.50p
|
365,578
|
|
11/12/2024
|
112.50p
|
112.75p
|
110.00p
|
110.00p
|
42,007
|
|
10/12/2024
|
112.50p
|
112.50p
|
110.00p
|
112.50p
|
2,769
|
|
09/12/2024
|
112.50p
|
113.20p
|
108.00p
|
112.50p
|
42,756
|
|
06/12/2024
|
112.50p
|
112.50p
|
111.75p
|
112.50p
|
460
|
|
05/12/2024
|
112.50p
|
114.00p
|
112.50p
|
114.00p
|
35,898
|
|
04/12/2024
|
112.50p
|
112.50p
|
111.47p
|
112.50p
|
0
|
|
03/12/2024
|
112.50p
|
112.98p
|
111.75p
|
112.50p
|
2,069
|
|
02/12/2024
|
112.50p
|
115.00p
|
111.00p
|
112.50p
|
45,629
|
|
29/11/2024
|
112.50p
|
113.75p
|
110.51p
|
112.50p
|
42,324
|
|
28/11/2024
|
112.50p
|
113.75p
|
110.25p
|
112.50p
|
804
|
|
27/11/2024
|
112.50p
|
113.75p
|
111.00p
|
112.50p
|
30,717
|
|
26/11/2024
|
112.50p
|
112.50p
|
111.00p
|
112.50p
|
27,219
|
|
25/11/2024
|
112.50p
|
115.00p
|
112.20p
|
112.50p
|
7,405
|
|
22/11/2024
|
112.50p
|
116.00p
|
110.00p
|
112.50p
|
111,433
|
|
21/11/2024
|
112.50p
|
115.00p
|
112.00p
|
112.50p
|
25,325
|
|
20/11/2024
|
112.50p
|
115.00p
|
110.00p
|
112.50p
|
69,118
|
|
19/11/2024
|
112.50p
|
115.00p
|
110.00p
|
112.50p
|
20,960
|
|
18/11/2024
|
112.50p
|
115.00p
|
112.50p
|
112.50p
|
8,695
|