Activeops Plc Historical Data - AOM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Activeops Plc (AOM)

102.00

-1.50

(-1.45%)

Closed 17 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-1.44927536232	103.5	103.5	102	46894	103.5	DE
4	0.5	0.492610837438	101.5	108	101.5	38094	103.72563025	DE
12	-10.5	-9.33333333333	112.5	116	96.5	45259	108.01201288	DE
26	-36.5	-26.3537906137	138.5	142	96.5	114039	128.60152225	DE
52	5.5	5.69948186528	96.5	142	95.5	129361	115.63332779	DE
156	-54.5	-34.8242811502	156.5	156.5	62.5	116395	96.31621287	DE
260	-84.5	-45.308310992	186.5	227.5	62.5	108944	111.51240589	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	102	-1.5	-1.45	103.5	103.5	102	744280
1739467800	103.5	0	0.00	103.5	103.5	103.5	91025
1739381400	103.5	0	0.00	103.5	103.5	103.5	126516
1739295000	103.5	0	0.00	103.5	103.5	103.5	2584
1739208600	103.5	0	0.00	103.5	103.5	103.5	1377
1738949400	103.5	0	0.00	103.5	103.5	103.5	12969
1738863000	103.5	0	0.00	103.5	103.5	103.5	10888
1738776600	103.5	-0.5	-0.48	107.5	108	103.5	172713
1738690200	104	0	0.00	104	104	101.5	26286
1738603800	104	0	0.00	104	104	104	2407
1738344600	104	0	0.00	104	104	104	0
1738258200	104	0	0.00	104	104	104	0
1738171800	104	0	0.00	104	104	104	248
1738085400	104	0	0.00	104	104	104	1364
1737999000	104	0	0.00	104	104	104	0
1737739800	104	0	0.00	104	104	104	10967
1737653400	104	0	0.00	104	104	104	261054
1737567000	104	0	0.00	104	104	104	1471
1737480600	104	0	0.00	104	104	104	14118
1737394200	104	0	0.00	104	104	104	816
1737135000	104	2	1.96	101.5	104.5	101.5	25074
1737048600	102	0.5	0.49	101.5	102.5	101.5	8399
1736962200	101.5	-5.5	-5.14	102.5	105	96.5	398268
1736875800	107	1	0.94	106	107	102.5	24896
1736789400	106	-3	-2.75	109	109	106	23218
1736530200	109	0	0.00	109	109	109	12803
1736443800	109	1	0.93	109	109	109	466
1736357400	108	-1	-0.92	109	109	108	35870
1736271000	109	1	0.93	109	109	109	61643
1736184600	108	0	0.00	109	109	108	50700
1735925400	108	-1	-0.92	109	109	108	13788
1735839000	109	0	0.00	109	109	109	23732
1735666200	109	0	0.00	109	109	109	0
1735579800	109	0	0.00	109	109	109	9101
1735320600	109	-3.5	-3.11	112.5	112.5	109	9656
1735061400	112.5	0	0.00	112.5	112.5	112.5	113487
1734975000	112.5	2.5	2.27	112.5	112.5	112.5	1099
1734715800	110	0	0.00	112.5	112.5	110	144353
1734629400	110	-2.5	-2.22	112.5	112.5	110	313
1734543000	112.5	0	0.00	112.5	112.5	109	158
1734456600	112.5	0	0.00	112.5	112.5	112.5	8716
1734370200	112.5	0	0.00	112.5	112.5	112.5	4164
1734111000	112.5	0	0.00	112.5	112.5	112.5	356
1734024600	112.5	2.5	2.27	112.5	112.5	112.5	365578
1733938200	110	-2.5	-2.22	112.5	112.5	110	42007
1733851800	112.5	0	0.00	112.5	112.5	112.5	2769
1733765400	112.5	0	0.00	112.5	112.5	112.5	42756
1733506200	112.5	-1.5	-1.32	112.5	112.5	112.5	460
1733419800	114	1.5	1.33	112.5	114	112.5	35898
1733333400	112.5	0	0.00	112.5	112.5	112.5	0
1733247000	112.5	0	0.00	112.5	112.5	112.5	2069
1733160600	112.5	0	0.00	112.5	112.5	112.5	45629
1732901400	112.5	0	0.00	112.5	112.5	112.5	42324
1732815000	112.5	0	0.00	112.5	112.5	112.5	804
1732728600	112.5	0	0.00	112.5	112.5	112.5	30717
1732642200	112.5	0	0.00	112.5	112.5	112.5	27219
1732555800	112.5	-3.5	-3.02	112.5	112.5	112.5	12213
1732296600	116	3.5	3.11	112.5	116	112.5	133755
1732210200	112.5	0	0.00	112.5	112.5	112.5	208093
1732123800	112.5	0	0.00	112.5	112.5	112.5	69118
1732037400	112.5	0	0.00	112.5	112.5	112.5	20960
1731951000	112.5	0	0.00	112.5	112.5	112.5	8695

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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