Activeops Plc Historical Data - AOM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

103.50

0.00

( 0.00% )

Updated: 01:35:56

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-0.480769230769	104	108	101.5	42459	103.56757845	DE
4	-5.5	-5.04587155963	109	109	96.5	49750	103.07624247	DE
12	-9	-8	112.5	116	96.5	49764	109.14941889	DE
26	-23.5	-18.5039370079	127	142	96.5	114853	129.11938108	DE
52	6.5	6.70103092784	97	142	95.5	138612	114.35609341	DE
156	-60	-36.6972477064	163.5	163.5	62.5	116129	96.32044099	DE
260	-83	-44.5040214477	186.5	227.5	62.5	109261	111.52996917	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731691800	112.5	1.5	1.35	112.5	112.5	112.5	188894
1731605400	111	-16.5	-12.94	127.5	127.5	108	622409
1731519000	127.5	0	0.00	127.5	127.5	127.5	37630
1731432600	127.5	-2.5	-1.92	127.5	127.5	127.5	13391
1731346200	130	2.5	1.96	127.5	130	127.5	9130
1731087000	127.5	0	0.00	127.5	127.5	127.5	2200
1731000600	127.5	0	0.00	127.5	127.5	127.5	1254

Repsol YPF (QX)

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