ActiveOps
(AOM)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
19/09/2024
|
135.00p
|
137.40p
|
130.00p
|
135.00p
|
2,015
|
|
18/09/2024
|
135.00p
|
135.00p
|
133.40p
|
135.00p
|
800
|
|
17/09/2024
|
135.00p
|
140.00p
|
130.00p
|
135.00p
|
5,515
|
|
16/09/2024
|
135.00p
|
135.00p
|
130.00p
|
135.00p
|
10,098
|
|
13/09/2024
|
135.00p
|
135.00p
|
130.09p
|
135.00p
|
3,579
|
|
12/09/2024
|
135.00p
|
135.86p
|
135.00p
|
135.00p
|
0
|
|
11/09/2024
|
135.00p
|
135.00p
|
130.00p
|
135.00p
|
3,423
|
|
10/09/2024
|
135.00p
|
135.00p
|
130.10p
|
135.00p
|
836
|
|
09/09/2024
|
135.00p
|
135.00p
|
134.00p
|
135.00p
|
5
|
|
06/09/2024
|
137.50p
|
137.50p
|
131.00p
|
135.00p
|
11,301
|
|
05/09/2024
|
137.50p
|
139.95p
|
135.00p
|
137.50p
|
4,055
|
|
04/09/2024
|
140.00p
|
140.00p
|
135.00p
|
135.00p
|
19,395
|
|
03/09/2024
|
141.00p
|
142.88p
|
138.26p
|
141.00p
|
47,594
|
|
02/09/2024
|
137.50p
|
141.00p
|
137.50p
|
137.50p
|
73,930
|
|
30/08/2024
|
137.50p
|
139.25p
|
137.50p
|
137.50p
|
7,201
|
|
29/08/2024
|
137.50p
|
143.00p
|
135.25p
|
137.50p
|
857
|
|
28/08/2024
|
138.50p
|
138.50p
|
131.93p
|
137.50p
|
8,488,487
|
|
27/08/2024
|
138.50p
|
139.38p
|
138.50p
|
138.50p
|
1,949
|
|
26/08/2024
|
138.50p
|
138.50p
|
138.00p
|
138.50p
|
11,512
|
|
23/08/2024
|
138.50p
|
138.50p
|
138.00p
|
138.50p
|
11,512
|
|
22/08/2024
|
138.50p
|
138.50p
|
138.00p
|
138.50p
|
11,512
|
|
21/08/2024
|
138.50p
|
139.65p
|
138.50p
|
138.50p
|
66,427
|
|
20/08/2024
|
139.50p
|
140.80p
|
137.25p
|
138.50p
|
63,020
|
|
19/08/2024
|
138.50p
|
142.00p
|
137.05p
|
142.00p
|
29,563
|
|
16/08/2024
|
138.50p
|
141.40p
|
136.17p
|
138.50p
|
2,247
|
|
15/08/2024
|
138.50p
|
141.40p
|
138.50p
|
138.50p
|
44,283
|
|
14/08/2024
|
138.50p
|
138.50p
|
136.17p
|
138.50p
|
0
|
|
13/08/2024
|
136.00p
|
141.40p
|
136.00p
|
138.50p
|
33,001
|
|
12/08/2024
|
133.50p
|
139.60p
|
133.50p
|
136.00p
|
5,790
|
|
09/08/2024
|
133.50p
|
134.00p
|
133.50p
|
133.50p
|
18,553
|
|
08/08/2024
|
133.50p
|
135.00p
|
132.00p
|
133.50p
|
237,620
|
|
07/08/2024
|
127.00p
|
135.00p
|
127.00p
|
133.50p
|
45,357
|
|
06/08/2024
|
127.50p
|
130.00p
|
126.25p
|
127.00p
|
53,374
|
|
05/08/2024
|
134.00p
|
134.30p
|
125.00p
|
126.00p
|
123,134
|
|
02/08/2024
|
134.50p
|
134.50p
|
134.11p
|
134.50p
|
3,947
|
|
01/08/2024
|
134.50p
|
134.98p
|
131.00p
|
134.50p
|
25,079
|
|
31/07/2024
|
123.00p
|
135.00p
|
123.00p
|
134.50p
|
283,414
|
|
30/07/2024
|
123.00p
|
125.94p
|
123.00p
|
123.00p
|
625
|
|
29/07/2024
|
119.00p
|
125.99p
|
118.00p
|
123.00p
|
63,300
|
|
26/07/2024
|
119.00p
|
119.00p
|
118.59p
|
119.00p
|
0
|
|
25/07/2024
|
118.50p
|
120.00p
|
118.50p
|
119.00p
|
4,003
|
|
24/07/2024
|
119.00p
|
119.80p
|
119.00p
|
119.00p
|
6,013
|
|
23/07/2024
|
119.00p
|
120.00p
|
118.00p
|
120.00p
|
40,734
|
|
22/07/2024
|
122.50p
|
125.00p
|
120.00p
|
120.00p
|
58,948
|
|
19/07/2024
|
123.50p
|
125.00p
|
122.50p
|
122.50p
|
658
|
|
18/07/2024
|
120.00p
|
124.75p
|
118.80p
|
124.50p
|
38,156
|
|
17/07/2024
|
112.00p
|
124.00p
|
112.00p
|
120.00p
|
85,696
|
|
16/07/2024
|
113.50p
|
113.99p
|
111.00p
|
111.00p
|
68,083
|
|
15/07/2024
|
111.50p
|
113.99p
|
111.00p
|
113.50p
|
40,132
|
|
12/07/2024
|
111.50p
|
112.50p
|
111.50p
|
111.50p
|
20,000
|
|
11/07/2024
|
111.50p
|
112.70p
|
110.00p
|
111.50p
|
33,266
|
|
10/07/2024
|
111.50p
|
113.00p
|
110.00p
|
111.50p
|
782,500
|
|
09/07/2024
|
112.50p
|
116.00p
|
108.00p
|
112.00p
|
109,106
|
|
08/07/2024
|
113.00p
|
118.00p
|
110.00p
|
112.50p
|
92,398
|
|
05/07/2024
|
113.00p
|
116.00p
|
110.28p
|
112.00p
|
152,582
|
|
04/07/2024
|
109.00p
|
115.66p
|
108.99p
|
113.00p
|
606,617
|
|
03/07/2024
|
105.50p
|
113.00p
|
104.03p
|
112.00p
|
192,280
|
|
02/07/2024
|
103.50p
|
103.50p
|
102.20p
|
102.50p
|
2,500
|
|
01/07/2024
|
104.50p
|
106.00p
|
102.10p
|
103.50p
|
50,562
|
|
28/06/2024
|
103.50p
|
104.97p
|
103.50p
|
104.50p
|
4,763
|
|
27/06/2024
|
103.50p
|
104.97p
|
103.50p
|
103.50p
|
4,481
|
|
26/06/2024
|
103.50p
|
105.00p
|
103.50p
|
103.50p
|
9,500
|
|
25/06/2024
|
103.50p
|
105.00p
|
103.11p
|
103.50p
|
231,891
|
|
24/06/2024
|
103.50p
|
105.00p
|
103.50p
|
103.50p
|
514,413
|
|
21/06/2024
|
103.50p
|
105.00p
|
102.00p
|
103.50p
|
3,049
|
|
20/06/2024
|
103.50p
|
104.50p
|
102.21p
|
103.50p
|
571,755
|
|
19/06/2024
|
103.00p
|
107.00p
|
102.10p
|
107.00p
|
78,145
|
|
18/06/2024
|
102.00p
|
105.00p
|
99.12p
|
105.00p
|
89,196
|
|
17/06/2024
|
101.00p
|
104.00p
|
99.00p
|
104.00p
|
86,447
|
|
14/06/2024
|
101.00p
|
102.00p
|
101.00p
|
101.00p
|
1
|
|
13/06/2024
|
101.00p
|
104.00p
|
100.00p
|
104.00p
|
136
|
|
12/06/2024
|
101.00p
|
102.00p
|
100.00p
|
101.00p
|
7,529
|
|
11/06/2024
|
101.00p
|
102.00p
|
100.00p
|
101.00p
|
57,317
|
|
10/06/2024
|
101.00p
|
101.70p
|
100.00p
|
101.00p
|
15,110
|
|
07/06/2024
|
101.00p
|
101.70p
|
100.00p
|
101.00p
|
64,003
|
|
06/06/2024
|
101.00p
|
101.20p
|
101.00p
|
101.00p
|
39,890
|
|
05/06/2024
|
101.50p
|
101.66p
|
100.00p
|
101.00p
|
7,950
|
|
04/06/2024
|
101.50p
|
101.50p
|
100.57p
|
101.50p
|
0
|
|
03/06/2024
|
101.50p
|
101.50p
|
100.15p
|
101.50p
|
10,000
|
|
31/05/2024
|
103.50p
|
103.50p
|
100.03p
|
101.50p
|
26,458
|
|
30/05/2024
|
103.50p
|
103.50p
|
102.03p
|
103.50p
|
720
|
|
29/05/2024
|
102.50p
|
103.50p
|
102.00p
|
103.50p
|
80,412
|
|
28/05/2024
|
106.00p
|
106.00p
|
100.00p
|
103.00p
|
109,397
|
|
27/05/2024
|
106.00p
|
106.00p
|
105.00p
|
106.00p
|
12,334
|
|
24/05/2024
|
106.00p
|
106.00p
|
105.00p
|
106.00p
|
12,334
|
|
23/05/2024
|
106.00p
|
106.00p
|
105.90p
|
106.00p
|
4,714
|
|
22/05/2024
|
106.00p
|
106.00p
|
105.02p
|
106.00p
|
1,000
|
|
21/05/2024
|
106.50p
|
107.97p
|
105.00p
|
106.00p
|
159,211
|
|
20/05/2024
|
102.50p
|
108.00p
|
100.00p
|
106.50p
|
60,687
|
|
17/05/2024
|
100.50p
|
105.00p
|
100.00p
|
105.00p
|
1,914,696
|
|
16/05/2024
|
101.50p
|
103.00p
|
100.50p
|
100.50p
|
25,114
|
|
15/05/2024
|
101.00p
|
102.00p
|
99.00p
|
101.50p
|
80,252
|
|
14/05/2024
|
101.00p
|
101.00p
|
100.00p
|
101.00p
|
1,776,895
|
|
13/05/2024
|
104.00p
|
105.00p
|
98.00p
|
101.00p
|
56,988
|
|
10/05/2024
|
104.00p
|
104.00p
|
102.21p
|
104.00p
|
0
|
|
09/05/2024
|
104.00p
|
104.00p
|
100.00p
|
104.00p
|
39
|
|
08/05/2024
|
104.00p
|
104.00p
|
101.10p
|
104.00p
|
0
|
|
07/05/2024
|
106.50p
|
106.95p
|
101.00p
|
104.00p
|
75,400
|
|
06/05/2024
|
106.50p
|
106.95p
|
105.00p
|
106.50p
|
52
|
|
03/05/2024
|
106.50p
|
106.95p
|
105.00p
|
106.50p
|
52
|
|
02/05/2024
|
106.50p
|
106.50p
|
105.31p
|
106.50p
|
55,343
|
|
01/05/2024
|
106.50p
|
106.50p
|
106.50p
|
106.50p
|
0
|
|
30/04/2024
|
106.50p
|
106.50p
|
106.50p
|
106.50p
|
154,522
|
|
29/04/2024
|
106.50p
|
106.95p
|
105.25p
|
106.50p
|
565
|
|
26/04/2024
|
106.50p
|
106.92p
|
106.00p
|
106.50p
|
471
|
|
25/04/2024
|
105.00p
|
107.00p
|
102.50p
|
106.50p
|
103,269
|
|
24/04/2024
|
101.50p
|
107.89p
|
101.50p
|
105.00p
|
77,644
|
|
23/04/2024
|
100.50p
|
103.00p
|
100.50p
|
100.50p
|
100,476
|
|
22/04/2024
|
100.50p
|
100.50p
|
96.00p
|
100.50p
|
5,008
|
|
19/04/2024
|
100.50p
|
103.00p
|
100.50p
|
100.50p
|
500
|
|
18/04/2024
|
100.50p
|
104.55p
|
98.31p
|
100.50p
|
4,738
|
|
17/04/2024
|
100.50p
|
103.00p
|
100.50p
|
100.50p
|
7,022
|
|
16/04/2024
|
100.50p
|
102.82p
|
100.50p
|
100.50p
|
0
|
|
15/04/2024
|
100.50p
|
104.55p
|
98.26p
|
100.50p
|
191,370
|
|
12/04/2024
|
100.50p
|
100.50p
|
94.00p
|
100.50p
|
2
|
|
11/04/2024
|
100.50p
|
104.55p
|
100.00p
|
100.50p
|
30,107
|
|
10/04/2024
|
100.50p
|
102.12p
|
100.50p
|
100.50p
|
7,822
|
|
09/04/2024
|
100.50p
|
104.55p
|
98.25p
|
100.50p
|
19,369
|
|
08/04/2024
|
100.50p
|
104.55p
|
100.50p
|
100.50p
|
12,681
|
|
05/04/2024
|
100.50p
|
102.43p
|
100.50p
|
100.50p
|
0
|
|
04/04/2024
|
100.50p
|
102.43p
|
100.50p
|
100.50p
|
0
|
|
03/04/2024
|
100.50p
|
100.50p
|
95.00p
|
100.50p
|
10,026
|
|
02/04/2024
|
100.50p
|
100.50p
|
96.00p
|
100.50p
|
182
|
|
01/04/2024
|
100.50p
|
104.55p
|
96.22p
|
100.50p
|
7,461
|
|
29/03/2024
|
100.50p
|
104.55p
|
96.22p
|
100.50p
|
7,461
|
|
28/03/2024
|
100.50p
|
104.55p
|
96.22p
|
100.50p
|
7,461
|
|
27/03/2024
|
100.50p
|
104.55p
|
100.50p
|
100.50p
|
14,293
|
|
26/03/2024
|
100.00p
|
102.43p
|
98.67p
|
100.50p
|
0
|
|
25/03/2024
|
98.00p
|
103.92p
|
96.00p
|
100.00p
|
138,435
|
|
22/03/2024
|
98.00p
|
98.00p
|
96.00p
|
98.00p
|
364
|
|
21/03/2024
|
99.00p
|
99.00p
|
96.25p
|
98.00p
|
14,250
|
|
20/03/2024
|
99.00p
|
99.40p
|
99.00p
|
99.00p
|
1,300
|
|
19/03/2024
|
103.00p
|
103.00p
|
98.00p
|
99.00p
|
35,392
|