ActiveOps
(AOM)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
112.50p
|
114.00p
|
111.00p
|
111.00p
|
188,894
|
|
14/11/2024
|
127.50p
|
130.00p
|
108.00p
|
111.00p
|
602,409
|
|
13/11/2024
|
127.50p
|
128.30p
|
127.10p
|
127.50p
|
37,630
|
|
12/11/2024
|
127.50p
|
130.00p
|
127.40p
|
127.50p
|
13,391
|
|
11/11/2024
|
127.50p
|
130.00p
|
125.50p
|
130.00p
|
9,130
|
|
08/11/2024
|
127.50p
|
127.50p
|
125.00p
|
127.50p
|
2,200
|
|
07/11/2024
|
127.50p
|
127.50p
|
127.00p
|
127.50p
|
1,254
|
|
06/11/2024
|
127.50p
|
127.50p
|
126.50p
|
127.50p
|
25,740
|
|
05/11/2024
|
127.50p
|
128.45p
|
125.00p
|
127.50p
|
66,225
|
|
04/11/2024
|
127.50p
|
130.00p
|
127.50p
|
127.50p
|
1
|
|
01/11/2024
|
127.50p
|
127.50p
|
125.25p
|
126.00p
|
134
|
|
31/10/2024
|
127.50p
|
130.00p
|
125.00p
|
125.00p
|
20,091
|
|
30/10/2024
|
125.00p
|
130.00p
|
123.00p
|
129.00p
|
120,375
|
|
29/10/2024
|
127.00p
|
127.45p
|
122.20p
|
125.00p
|
13,470
|
|
28/10/2024
|
127.00p
|
128.80p
|
127.00p
|
127.00p
|
0
|
|
25/10/2024
|
127.50p
|
130.00p
|
124.00p
|
127.00p
|
4,977
|
|
24/10/2024
|
127.50p
|
128.00p
|
125.10p
|
127.50p
|
399,688
|
|
23/10/2024
|
127.50p
|
128.00p
|
127.50p
|
127.50p
|
6
|
|
22/10/2024
|
127.50p
|
127.50p
|
125.55p
|
127.50p
|
107,123
|
|
21/10/2024
|
127.50p
|
129.17p
|
127.50p
|
127.50p
|
0
|
|
18/10/2024
|
127.50p
|
127.50p
|
125.00p
|
127.50p
|
25,981
|
|
17/10/2024
|
124.50p
|
129.80p
|
124.50p
|
127.50p
|
450,079
|
|
16/10/2024
|
122.50p
|
125.00p
|
122.50p
|
122.50p
|
8,548
|
|
15/10/2024
|
121.50p
|
124.50p
|
118.26p
|
122.50p
|
109,832
|
|
14/10/2024
|
117.50p
|
124.80p
|
113.00p
|
121.50p
|
56,849
|
|
11/10/2024
|
117.50p
|
119.20p
|
116.66p
|
117.50p
|
21,137
|
|
10/10/2024
|
117.50p
|
119.00p
|
115.55p
|
117.50p
|
51,663
|
|
09/10/2024
|
117.50p
|
118.50p
|
115.00p
|
117.50p
|
84,890
|
|
08/10/2024
|
117.50p
|
117.70p
|
117.50p
|
117.50p
|
1,699
|
|
07/10/2024
|
117.50p
|
117.50p
|
115.00p
|
117.50p
|
71,036
|
|
04/10/2024
|
117.50p
|
117.70p
|
116.25p
|
117.50p
|
4,569
|
|
03/10/2024
|
117.50p
|
120.00p
|
116.00p
|
117.50p
|
17,244
|
|
02/10/2024
|
117.50p
|
118.00p
|
116.25p
|
117.50p
|
19,915
|
|
01/10/2024
|
117.50p
|
120.00p
|
115.00p
|
117.50p
|
9,156
|
|
30/09/2024
|
117.50p
|
119.00p
|
116.00p
|
117.50p
|
23,111
|
|
27/09/2024
|
127.50p
|
127.50p
|
115.00p
|
117.50p
|
34,903
|
|
26/09/2024
|
127.50p
|
127.50p
|
125.00p
|
127.50p
|
1,250
|
|
25/09/2024
|
129.00p
|
129.00p
|
125.00p
|
127.50p
|
196,948
|
|
24/09/2024
|
130.50p
|
131.75p
|
126.21p
|
129.00p
|
8,654
|
|
23/09/2024
|
132.50p
|
132.50p
|
130.00p
|
130.50p
|
6,763
|
|
20/09/2024
|
135.00p
|
135.00p
|
130.00p
|
132.50p
|
9,882
|
|
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
|