ActiveOps plc AOM
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 215,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 215,00 | %0,00 | GBp 220,00 | GBp 220,00 | GBp 210,00 | 83,03K |
| 2026-09-30 | GBp 215,00 | %0,00 | GBp 215,00 | GBp 215,00 | GBp 212,22 | 28,31K |
| 2026-09-29 | GBp 215,00 | +%1,18 | GBp 212,50 | GBp 218,80 | GBp 210,00 | 25,95K |
| 2026-09-28 | GBp 212,50 | +%3,16 | GBp 206,00 | GBp 215,00 | GBp 202,00 | 90,23K |
| 2026-09-25 | GBp 206,00 | %0,00 | GBp 206,00 | GBp 210,00 | GBp 205,50 | 140,35K |
| 2026-09-24 | GBp 206,00 | %0,00 | GBp 206,00 | GBp 210,00 | GBp 202,00 | 118,90K |
| 2026-09-23 | GBp 206,00 | +%1,73 | GBp 202,50 | GBp 210,00 | GBp 200,00 | 130,27K |
| 2026-09-22 | GBp 202,50 | -%1,22 | GBp 205,00 | GBp 210,00 | GBp 200,00 | 62,35K |
| 2026-09-21 | GBp 205,00 | %0,00 | GBp 205,00 | GBp 210,00 | GBp 200,00 | 19,06K |
| 2026-09-18 | GBp 205,00 | %0,00 | GBp 205,00 | GBp 210,00 | GBp 201,75 | 55,75K |
| 2026-09-17 | GBp 205,00 | +%2,50 | GBp 200,00 | GBp 205,00 | GBp 200,66 | 48,90K |
| 2026-09-16 | GBp 200,00 | -%1,23 | GBp 202,50 | GBp 205,00 | GBp 195,00 | 30,10K |
| 2026-09-15 | GBp 202,50 | +%1,25 | GBp 200,00 | GBp 204,00 | GBp 200,00 | 64,60K |
| 2026-09-14 | GBp 200,00 | +%2,04 | GBp 196,00 | GBp 201,50 | GBp 194,00 | 251,60K |
| 2026-09-11 | GBp 196,00 | +%5,95 | GBp 185,00 | GBp 198,00 | GBp 180,00 | 343,18K |
| 2026-09-10 | GBp 185,00 | +%1,37 | GBp 182,50 | GBp 188,35 | GBp 180,00 | 138,14K |
| 2026-09-09 | GBp 182,50 | -%2,67 | GBp 187,50 | GBp 190,00 | GBp 180,00 | 38,31K |
| 2026-09-08 | GBp 187,50 | %0,00 | GBp 187,50 | GBp 187,75 | GBp 185,00 | 20,81K |
| 2026-09-07 | GBp 187,50 | %0,00 | GBp 187,50 | GBp 190,00 | GBp 185,00 | 35,47K |
| 2026-09-04 | GBp 187,50 | +%4,17 | GBp 187,50 | GBp 190,00 | GBp 185,00 | 35,95K |
| 2026-09-03 | GBp 180,00 | -%6,49 | GBp 192,50 | GBp 195,00 | GBp 180,00 | 42,39K |
| 2026-09-02 | GBp 192,50 | %0,00 | GBp 192,50 | GBp 195,00 | GBp 190,00 | 642,06K |
| 2026-09-01 | GBp 192,50 | %0,00 | GBp 192,50 | GBp 193,80 | GBp 190,00 | 18,42K |
| 2026-08-28 | GBp 192,50 | %0,00 | GBp 192,50 | GBp 195,00 | GBp 190,50 | 1,14M |
| 2026-08-27 | GBp 192,50 | %0,00 | GBp 192,50 | GBp 192,50 | GBp 190,00 | 73,19K |
| 2026-08-26 | GBp 192,50 | %0,00 | GBp 192,50 | GBp 192,50 | GBp 190,00 | 35,53K |
| 2026-08-25 | GBp 192,50 | %0,00 | GBp 192,50 | GBp 195,00 | GBp 190,00 | 35,33K |
| 2026-08-24 | GBp 192,50 | %0,00 | GBp 192,50 | GBp 192,50 | GBp 190,50 | 17,39K |
| 2026-08-21 | GBp 192,50 | -%4,23 | GBp 202,50 | GBp 205,00 | GBp 190,50 | 70,41K |
| 2026-08-20 | GBp 201,00 | -%0,74 | GBp 202,50 | GBp 205,00 | GBp 200,00 | 30,84K |
| 2026-08-19 | GBp 202,50 | -%2,41 | GBp 207,50 | GBp 210,00 | GBp 200,00 | 45,64K |
| 2026-08-18 | GBp 207,50 | %0,00 | GBp 207,50 | GBp 207,50 | GBp 205,00 | 18,33K |
| 2026-08-17 | GBp 207,50 | %0,00 | GBp 207,50 | GBp 210,00 | GBp 205,00 | 233,68K |
| 2026-08-14 | GBp 207,50 | %0,00 | GBp 207,50 | GBp 207,40 | GBp 205,00 | 51,31K |
| 2026-08-13 | GBp 207,50 | %0,00 | GBp 207,50 | GBp 207,44 | GBp 206,00 | 14,62K |
| 2026-08-12 | GBp 207,50 | %0,00 | GBp 207,50 | GBp 210,00 | GBp 205,00 | 444,94K |
| 2026-08-11 | GBp 207,50 | %0,00 | GBp 207,50 | GBp 206,88 | GBp 205,22 | 45,45K |
| 2026-08-10 | GBp 207,50 | %0,00 | GBp 207,50 | GBp 210,00 | GBp 205,00 | 158,61K |
| 2026-08-07 | GBp 207,50 | %0,00 | GBp 207,50 | GBp 210,00 | GBp 205,00 | 253,18K |
| 2026-08-06 | GBp 207,50 | -%0,48 | GBp 212,50 | GBp 212,50 | GBp 205,00 | 188,97K |
| 2026-08-05 | GBp 208,50 | +%1,71 | GBp 205,00 | GBp 215,00 | GBp 202,22 | 82,24K |
| 2026-08-04 | GBp 205,00 | +%1,23 | GBp 205,00 | GBp 210,00 | GBp 201,00 | 45,34K |
| 2026-08-03 | GBp 202,50 | -%1,22 | GBp 205,00 | GBp 210,00 | GBp 198,00 | 105,04K |
| 2026-07-31 | GBp 205,00 | +%3,27 | GBp 198,50 | GBp 207,50 | GBp 197,00 | 200,95K |
| 2026-07-30 | GBp 198,50 | +%0,51 | GBp 198,50 | GBp 199,00 | GBp 197,15 | 161,11K |
| 2026-07-29 | GBp 197,50 | -%0,50 | GBp 198,50 | GBp 198,50 | GBp 197,00 | 259,05K |
| 2026-07-28 | GBp 198,50 | %0,00 | GBp 198,50 | GBp 200,00 | GBp 197,26 | 138,52K |
| 2026-07-27 | GBp 198,50 | %0,00 | GBp 198,50 | GBp 200,00 | GBp 197,36 | 77,18K |
| 2026-07-24 | GBp 198,50 | +%0,51 | GBp 197,50 | GBp 200,00 | GBp 196,10 | 71,37K |
| 2026-07-23 | GBp 197,50 | %0,00 | GBp 197,50 | GBp 200,00 | GBp 195,50 | 1,12M |
| 2026-07-22 | GBp 197,50 | %0,00 | GBp 197,50 | GBp 200,00 | GBp 195,25 | 82,64K |
| 2026-07-21 | GBp 197,50 | -%1,25 | GBp 197,50 | GBp 200,00 | GBp 195,00 | 1,45M |
| 2026-07-20 | GBp 200,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 23,06K |
| 2026-07-17 | GBp 200,00 | +%0,76 | GBp 198,50 | GBp 205,00 | GBp 195,00 | 97,37K |
| 2026-07-16 | GBp 198,50 | -%0,75 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 322,42K |
| 2026-07-15 | GBp 200,00 | %0,00 | GBp 202,50 | GBp 205,00 | GBp 197,00 | 18,19K |
| 2026-07-14 | GBp 200,00 | -%0,50 | GBp 207,50 | GBp 210,00 | GBp 200,00 | 41,83K |
| 2026-07-13 | GBp 201,00 | -%6,51 | GBp 215,00 | GBp 212,50 | GBp 201,00 | 65,07K |
| 2026-07-10 | GBp 215,00 | -%2,27 | GBp 220,00 | GBp 218,00 | GBp 213,50 | 48,14K |
| 2026-07-09 | GBp 220,00 | %0,00 | GBp 220,00 | GBp 220,00 | GBp 215,00 | 118,55K |
| 2026-07-08 | GBp 220,00 | -%4,35 | GBp 230,00 | GBp 228,50 | GBp 217,00 | 240,08K |
| 2026-07-07 | GBp 230,00 | -%1,08 | GBp 232,50 | GBp 232,50 | GBp 230,00 | 53,45K |
| 2026-07-06 | GBp 232,50 | +%1,09 | GBp 232,50 | GBp 235,00 | GBp 230,25 | 247,06K |
| 2026-07-03 | GBp 230,00 | -%1,08 | GBp 232,50 | GBp 241,07 | GBp 230,00 | 658,14K |
| 2026-07-02 | GBp 232,50 | -%11,43 | GBp 265,00 | GBp 265,00 | GBp 225,13 | 1,43M |
| 2026-07-01 | GBp 262,50 | %0,00 | GBp 262,50 | GBp 265,00 | GBp 260,00 | 431,62K |
| 2026-06-30 | GBp 262,50 | -%0,94 | GBp 262,50 | GBp 264,90 | GBp 260,00 | 62,17K |
| 2026-06-29 | GBp 265,00 | +%0,95 | GBp 262,50 | GBp 270,00 | GBp 260,00 | 94,66K |
| 2026-06-26 | GBp 262,50 | %0,00 | GBp 262,50 | GBp 265,00 | GBp 260,00 | 141,59K |
| 2026-06-25 | GBp 262,50 | %0,00 | GBp 262,50 | GBp 262,50 | GBp 260,75 | 13,20K |
| 2026-06-24 | GBp 262,50 | %0,00 | GBp 262,50 | GBp 265,00 | GBp 260,00 | 167,61K |
| 2026-06-23 | GBp 262,50 | -%0,94 | GBp 265,00 | GBp 270,00 | GBp 260,00 | 144,19K |
| 2026-06-22 | GBp 265,00 | +%0,95 | GBp 262,50 | GBp 269,00 | GBp 263,77 | 37,55K |
| 2026-06-19 | GBp 262,50 | +%0,96 | GBp 260,00 | GBp 265,00 | GBp 255,00 | 90,67K |
| 2026-06-18 | GBp 260,00 | +%0,19 | GBp 259,50 | GBp 265,00 | GBp 255,00 | 18,00K |
| 2026-06-17 | GBp 259,50 | -%0,19 | GBp 260,00 | GBp 262,00 | GBp 255,00 | 755,45K |
| 2026-06-16 | GBp 260,00 | -%0,57 | GBp 260,00 | GBp 265,00 | GBp 255,10 | 31,23K |
| 2026-06-15 | GBp 261,50 | +%3,56 | GBp 255,00 | GBp 270,00 | GBp 250,00 | 85,54K |
| 2026-06-12 | GBp 252,50 | %0,00 | GBp 252,50 | GBp 260,00 | GBp 252,50 | 6,92K |
| 2026-06-11 | GBp 252,50 | +%2,64 | GBp 246,00 | GBp 259,70 | GBp 244,00 | 61,24K |
| 2026-06-10 | GBp 246,00 | +%1,44 | GBp 242,50 | GBp 250,00 | GBp 241,00 | 93,65K |
| 2026-06-09 | GBp 242,50 | +%0,41 | GBp 241,50 | GBp 245,00 | GBp 240,00 | 47,92K |
| 2026-06-08 | GBp 241,50 | -%0,62 | GBp 243,00 | GBp 245,00 | GBp 240,00 | 94,07K |
| 2026-06-05 | GBp 243,00 | %0,00 | GBp 243,00 | GBp 245,88 | GBp 243,00 | 185,52K |
| 2026-06-04 | GBp 243,00 | -%0,21 | GBp 243,00 | GBp 243,25 | GBp 242,50 | 439,69K |
| 2026-06-03 | GBp 243,50 | -%0,20 | GBp 244,00 | GBp 248,00 | GBp 240,00 | 34,51K |
| 2026-06-02 | GBp 244,00 | -%0,41 | GBp 245,00 | GBp 248,00 | GBp 243,10 | 22,99K |
| 2026-06-01 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 250,00 | GBp 242,60 | 50,36K |
| 2026-05-29 | GBp 245,00 | +%1,03 | GBp 242,50 | GBp 250,00 | GBp 240,00 | 14,17K |
| 2026-05-28 | GBp 242,50 | -%1,02 | GBp 242,50 | GBp 245,00 | GBp 241,30 | 327,62K |