Activeops Plc Historical Data - AOM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Activeops Plc (AOM)
Activeops Plc (AOM) Historical

Activeops Plc (AOM)

106.50

0.00

(0.00%)

Closed May 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	106.5	106.5	105	52725	106.5	DE
4	6	5.97014925373	100.5	106.5	96	46174	103.34656279	DE
12	9.5	9.79381443299	97	112.5	95.5	175825	99.68960384	DE
26	25.5	31.4814814815	81	112.5	77.5	208734	95.21279511	DE
52	19.5	22.4137931034	87	112.5	77.5	137067	96.52707816	DE
156	-102.5	-49.043062201	209	212	62.5	115809	101.78225512	DE
260	-80	-42.8954423592	186.5	227.5	62.5	121230	108.94789201	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714753800	106.5	0	0.00	106.5	106.5	105	52
1714667400	106.5	0	0.00	106.5	106.5	105	55343
1714581000	106.5	0	0.00	106.5	106.5	106.5	0
1714494600	106.5	0	0.00	106.5	106.5	106.5	154522
1714408200	106.5	0	0.00	106.5	106.5	105	565
1714149000	106.5	0	0.00	106.5	106.5	105	471
1714062600	106.5	1.5	1.43	105	106.5	105	103269
1713976200	105	4.5	4.48	101.5	105	101.5	77644
1713889800	100.5	0	0.00	100.5	100.5	100.5	100476
1713803400	100.5	0	0.00	100.5	100.5	97	5008
1713544200	100.5	0	0.00	100.5	100.5	96	500
1713457800	100.5	0	0.00	100.5	100.5	97	4738
1713371400	100.5	0	0.00	100.5	100.5	97	21066
1713285000	100.5	0	0.00	100.5	100.5	97	0
1713198600	100.5	0	0.00	100.5	100.5	96	191370
1712939400	100.5	0	0.00	100.5	100.5	100.5	2
1712853000	100.5	0	0.00	100.5	100.5	100.5	30107
1712766600	100.5	0	0.00	100.5	100.5	100.5	7822
1712680200	100.5	0	0.00	100.5	100.5	100.5	19369
1712593800	100.5	0	0.00	100.5	100.5	100.5	12681
1712334600	100.5	0	0.00	100.5	100.5	100.5	0
1712248200	100.5	0	0.00	100.5	100.5	100.5	0
1712161800	100.5	0	0.00	100.5	100.5	95.5	10026
1712075400	100.5	0	0.00	100.5	100.5	95.5	182
1711647000	100.5	0	0.00	100.5	100.5	100.5	7461
1711560600	100.5	0	0.00	100.5	100.5	96	14293
1711474200	100.5	0.5	0.50	100	100.5	96	0
1711387800	100	2	2.04	98	100	98	144739
1711128600	98	0	0.00	98	98	98	364
1711042200	98	-1	-1.01	99	99	98	14250
1710955800	99	0	0.00	99	99	99	1300
1710869400	99	-4	-3.88	103	103	99	35392
1710783000	103	0	0.00	103	103	100.5	104958
1710523800	103	0	0.00	103	103	99	7084
1710437400	103	0	0.00	103	103	103	174639
1710351000	103	0	0.00	103	103	103	11907
1710264600	103	0	0.00	103	103	103	142575
1710178200	103	0	0.00	103	103	103	11901
1709919000	103	-1	-0.96	104	104	103	77418
1709832600	104	0	0.00	104	104	104	20508
1709746200	104	0	0.00	104	104	104	6843
1709659800	104	-2.5	-2.35	106.5	106.5	104	125366
1709573400	106.5	0	0.00	106.5	106.5	106.5	12637
1709314200	106.5	0	0.00	106.5	106.5	104	340232
1709227800	106.5	0	0.00	106.5	106.5	106.5	31520
1709141400	106.5	-1	-0.93	107.5	107.5	106.5	58989
1709055000	107.5	-2.5	-2.27	110	110	107.5	13326
1708968600	110	2.5	2.33	110	110	110	77545
1708709400	107.5	-5	-4.44	112.5	112.5	107.5	10527
1708623000	112.5	11.5	11.39	101	112.5	101	140238
1708536600	101	1	1.00	100	101	100	141975
1708450200	100	0	0.00	100.5	100.5	100	2091032
1708363800	100	2.5	2.56	97.5	101	97.5	27800
1708104600	97.5	1	1.04	96.5	97.5	96.5	1697336
1708018200	96.5	0	0.00	96.5	96.5	96.5	51067
1707931800	96.5	-0.5	-0.52	96.5	96.5	96.5	391840
1707845400	97	0	0.00	97	97	97	1001143
1707759000	97	0	0.00	97	97	97	177349
1707499800	97	-5	-4.90	97	97	97	1358010
1707413400	102	5	5.15	97	102	97	66289
1707327000	97	0	0.00	97	97	97	0
1707240600	97	0	0.00	97	97	97	36874
1707154200	97	0	0.00	97	97	97	7679

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions