ActiveOps PLC (AOM)

AOM
🏛️ 영국 →
177.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 92.50 94.95 91.30 92.50 0.0M
2023-12-28 92.50 92.50 92.50 92.50 0.0M
2023-12-27 92.50 94.40 92.25 92.50 0.0M
2023-12-22 92.50 92.40 92.25 92.50 0.0M
2023-12-21 92.50 92.50 91.30 92.50 0.3M
2023-12-20 92.50 92.50 91.56 92.50 0.1M
2023-12-19 92.50 92.50 92.50 92.50 0.1M
2023-12-18 92.50 92.50 91.56 92.50 0.1M
2023-12-15 92.50 95.00 90.00 92.50 0.1M
2023-12-14 92.50 94.50 92.11 92.50 0.1M
2023-12-13 92.50 92.55 92.55 92.50 0.0M
2023-12-12 92.50 92.50 92.50 92.50 0.0M
2023-12-11 92.50 93.25 92.50 92.50 0.0M
2023-12-08 90.00 95.00 87.00 92.50 0.6M
2023-12-07 90.00 94.00 90.00 90.00 0.5M
2023-12-06 90.00 90.00 89.50 90.00 1.3M
2023-12-05 90.00 90.00 90.00 90.00 2.8M
2023-12-04 90.00 90.00 89.00 90.00 0.8M
2023-12-01 84.00 94.00 85.00 90.00 0.0M
2023-11-30 84.00 88.00 83.50 84.00 0.0M
2023-11-29 84.00 84.75 84.75 84.00 0.0M
2023-11-28 84.00 84.00 84.00 84.00 0.0M
2023-11-27 84.00 84.00 84.00 84.00 0.0M
2023-11-24 84.00 84.69 84.69 84.00 0.0M
2023-11-23 84.00 80.08 80.08 84.00 0.0M
2023-11-22 84.00 84.00 84.00 84.00 0.0M
2023-11-21 84.00 84.75 80.00 84.00 0.0M
2023-11-20 84.00 84.00 84.00 84.00 0.0M
2023-11-17 84.00 85.44 80.00 84.00 0.0M
2023-11-16 84.00 82.00 80.00 84.00 0.6M
2023-11-15 81.50 85.00 80.00 84.00 0.1M
2023-11-14 81.50 81.85 78.07 81.50 0.6M
2023-11-13 80.00 84.80 78.55 80.00 0.0M
2023-11-10 77.50 84.89 79.75 80.00 0.1M
2023-11-09 77.50 79.75 75.00 77.50 0.1M
2023-11-08 77.50 80.00 75.00 77.50 0.0M
2023-11-07 77.50 78.20 78.20 77.50 0.0M
2023-11-06 77.50 77.50 77.50 77.50 0.0M
2023-11-03 81.00 79.40 75.25 77.50 0.2M
2023-11-02 80.50 79.10 79.10 80.50 0.0M
2023-11-01 82.00 79.00 79.00 80.50 0.0M
2023-10-31 82.00 81.00 81.00 82.00 0.1M
2023-10-30 82.00 82.00 82.00 82.00 0.0M
2023-10-27 82.00 82.00 82.00 82.00 0.0M
2023-10-26 83.00 86.00 86.00 86.00 0.0M
2023-10-25 82.00 80.04 80.04 82.00 0.0M
2023-10-24 82.00 78.50 78.50 82.00 0.0M
2023-10-23 82.00 79.00 79.00 82.00 0.0M
2023-10-20 83.00 81.20 80.00 82.00 0.0M
2023-10-19 82.00 82.00 82.00 82.00 0.0M
2023-10-18 82.00 81.60 80.04 82.00 0.0M
2023-10-17 80.00 82.00 76.08 80.00 0.0M
2023-10-16 79.50 79.50 79.50 79.50 0.0M
2023-10-13 80.00 80.89 80.89 80.00 0.0M
2023-10-12 80.00 80.89 76.10 80.00 0.0M
2023-10-11 83.00 81.50 78.25 80.00 0.0M
2023-10-10 84.50 82.00 82.00 83.00 0.0M
2023-10-09 85.00 83.00 83.00 84.50 0.0M
2023-10-06 87.50 85.00 84.00 85.00 0.0M
2023-10-05 88.50 85.11 84.00 87.50 0.0M
2023-10-04 89.00 88.40 86.00 88.50 0.0M
2023-10-03 89.00 89.00 89.00 89.00 0.0M
2023-10-02 89.00 89.00 89.00 89.00 0.0M
2023-09-29 89.00 89.00 86.06 89.00 0.1M
2023-09-28 91.00 88.00 86.06 89.00 0.0M
2023-09-27 92.00 94.00 88.06 91.00 0.0M
2023-09-26 91.50 95.00 90.75 92.00 0.1M
2023-09-25 90.50 92.50 88.05 90.50 0.0M
2023-09-22 90.50 93.00 89.11 90.50 0.0M
2023-09-21 90.00 93.00 88.00 90.50 0.0M
2023-09-20 88.50 90.18 90.00 89.50 0.0M
2023-09-19 88.50 88.50 88.50 88.50 0.0M
2023-09-18 87.50 90.00 88.50 88.50 0.3M
2023-09-15 87.50 88.89 88.70 87.50 0.0M
2023-09-14 87.50 85.65 85.00 87.50 0.0M
2023-09-13 89.00 85.05 85.05 87.50 0.0M
2023-09-12 87.50 90.00 89.95 87.50 0.0M
2023-09-11 89.50 89.95 85.20 87.50 0.0M
2023-09-08 89.50 89.50 89.50 89.50 0.0M
2023-09-07 89.50 89.50 89.50 89.50 0.0M
2023-09-06 89.50 89.50 89.50 89.50 0.0M
2023-09-05 89.50 86.07 86.07 89.50 0.0M
2023-09-04 89.50 91.00 86.00 89.50 0.0M
2023-09-01 89.50 89.50 89.50 89.50 0.0M
2023-08-31 93.00 95.00 88.00 90.50 0.0M
2023-08-30 93.00 94.50 91.53 93.00 0.0M
2023-08-29 94.00 95.40 91.16 93.00 0.0M
2023-08-25 93.00 93.00 93.00 93.00 0.0M
2023-08-24 97.50 97.24 91.10 93.00 0.0M
2023-08-23 97.50 97.50 97.50 97.50 0.0M
2023-08-22 97.50 96.00 96.00 97.50 0.0M
2023-08-21 97.50 97.49 97.49 97.50 0.0M
2023-08-18 97.50 100.00 95.00 97.50 0.0M
2023-08-17 97.50 99.50 98.75 97.50 0.0M
2023-08-16 99.00 100.00 95.00 97.50 0.0M
2023-08-15 99.00 101.00 101.00 99.00 0.0M
2023-08-14 99.00 102.00 102.00 99.00 0.0M
2023-08-11 99.00 99.00 99.00 99.00 0.0M
2023-08-10 99.00 99.00 99.00 99.00 0.0M
2023-08-09 99.00 101.48 101.00 99.00 0.0M
2023-08-08 104.00 105.20 95.25 99.00 0.0M
2023-08-07 104.00 106.00 105.20 104.00 0.0M
2023-08-04 112.50 110.05 103.00 104.00 0.0M
2023-08-03 112.50 115.00 111.00 112.50 0.0M
2023-08-02 112.50 115.00 107.00 112.50 0.3M
2023-08-01 107.00 115.00 109.94 112.50 0.0M
2023-07-31 107.00 109.94 108.77 107.00 0.0M
2023-07-28 107.00 107.00 107.00 107.00 0.1M
2023-07-27 107.00 109.94 109.94 107.00 0.0M
2023-07-26 107.00 109.94 102.00 107.00 0.0M
2023-07-25 107.00 109.94 107.00 107.00 1.5M
2023-07-24 105.50 108.50 104.06 107.00 0.0M
2023-07-21 105.50 108.93 103.82 105.50 0.0M
2023-07-20 105.50 103.82 102.65 105.50 0.0M
2023-07-19 105.50 102.50 102.50 105.50 0.0M
2023-07-18 104.50 107.93 103.00 105.50 0.2M
2023-07-17 104.50 108.00 102.82 104.50 0.0M
2023-07-14 104.50 103.60 103.60 104.50 0.0M
2023-07-13 107.50 110.00 103.00 104.50 0.1M
2023-07-12 98.00 110.00 97.28 107.50 1.9M
2023-07-11 97.50 100.00 95.05 98.00 0.1M
2023-07-10 97.50 100.00 95.00 97.50 0.0M
2023-07-07 97.50 95.05 95.00 97.50 0.0M
2023-07-06 97.50 99.00 95.00 97.50 0.1M
2023-07-05 88.50 99.00 88.80 97.50 0.2M
2023-07-04 86.00 90.00 85.00 88.50 0.1M
2023-07-03 82.00 85.00 82.00 83.50 0.0M
2023-06-30 83.50 82.00 82.00 82.00 0.0M
2023-06-29 83.50 83.50 83.50 83.50 0.0M
2023-06-28 84.00 85.96 82.30 83.50 0.0M
2023-06-27 84.00 85.70 82.00 84.00 0.0M
2023-06-26 83.00 85.00 83.50 84.00 0.0M
2023-06-23 85.00 85.00 81.20 83.00 0.0M
2023-06-22 85.00 85.00 85.00 85.00 0.0M
2023-06-21 85.00 85.00 85.00 85.00 0.0M
2023-06-20 85.00 85.00 85.00 85.00 0.0M
2023-06-19 87.00 86.10 84.25 85.00 0.0M
2023-06-16 87.00 88.50 88.50 87.00 0.0M
2023-06-15 87.00 88.96 88.96 87.00 0.0M
2023-06-14 87.00 89.00 86.10 87.00 0.0M
2023-06-13 87.00 86.10 86.10 87.00 0.0M
2023-06-12 87.00 87.00 87.00 87.00 0.0M
2023-06-09 87.00 87.00 87.00 87.00 0.0M
2023-06-08 87.00 86.04 85.31 87.00 0.0M
2023-06-07 87.00 87.00 87.00 87.00 0.0M
2023-06-06 87.00 86.89 86.89 87.00 0.0M
2023-06-05 87.00 87.00 87.00 87.00 0.0M
2023-06-02 87.00 87.00 87.00 87.00 0.0M
2023-06-01 87.00 89.00 89.00 87.00 0.0M
2023-05-31 87.00 85.00 85.00 87.00 0.0M
2023-05-30 87.00 88.96 88.96 87.00 0.0M
2023-05-26 87.00 87.00 87.00 87.00 0.0M
2023-05-25 89.00 88.50 85.00 87.00 0.0M
2023-05-24 89.00 89.90 88.50 89.00 0.0M
2023-05-23 89.00 88.02 88.02 89.00 0.0M
2023-05-22 89.00 89.00 89.00 89.00 0.0M
2023-05-19 88.50 88.99 88.99 88.50 0.0M
2023-05-18 88.50 88.50 88.50 88.50 0.0M
2023-05-17 83.50 89.00 83.99 88.50 0.0M
2023-05-16 83.50 84.00 84.00 83.50 0.0M
2023-05-15 83.50 83.50 83.50 83.50 0.0M
2023-05-12 83.50 84.00 84.00 83.50 0.0M
2023-05-11 83.50 84.00 83.70 83.50 0.0M
2023-05-10 83.50 85.00 83.00 83.50 0.0M
2023-05-09 87.00 85.96 82.04 83.50 0.0M
2023-05-05 90.00 91.96 88.00 87.00 0.0M
2023-05-04 87.00 92.00 87.90 90.00 0.1M
2023-05-03 87.00 87.98 86.00 87.00 0.0M
2023-05-02 84.00 88.00 83.20 87.00 0.1M
2023-04-28 80.50 85.00 80.70 84.00 0.1M
2023-04-27 81.50 80.25 80.00 80.50 0.0M
2023-04-26 81.50 81.44 80.00 81.50 0.3M
2023-04-25 76.50 84.00 76.50 81.00 0.8M
2023-04-24 74.00 74.00 74.00 74.00 0.0M
2023-04-21 74.00 75.00 73.00 74.00 0.0M
2023-04-20 74.00 74.45 73.20 74.00 0.3M
2023-04-19 74.00 73.20 73.00 74.00 0.0M
2023-04-18 75.50 75.00 73.30 75.00 0.0M
2023-04-17 75.50 75.50 75.00 75.50 0.0M
2023-04-14 76.00 76.00 74.00 75.50 0.0M
2023-04-13 76.00 75.20 75.20 76.00 0.0M
2023-04-12 76.00 75.00 75.00 76.00 0.0M
2023-04-11 75.50 76.00 75.00 76.00 0.1M
2023-04-06 76.50 75.90 73.00 75.50 0.0M
2023-04-05 77.50 77.80 76.00 76.50 0.0M
2023-04-04 79.00 78.80 75.50 77.50 0.0M
2023-04-03 81.50 81.20 76.50 79.00 0.1M
2023-03-31 85.50 85.00 77.50 81.50 0.1M
2023-03-30 85.50 85.50 85.00 85.50 0.0M
2023-03-29 85.50 85.45 85.00 85.50 0.0M
2023-03-28 86.00 85.10 85.00 85.50 0.0M
2023-03-27 88.50 87.00 85.00 86.00 0.1M
2023-03-24 88.50 88.40 87.00 88.50 0.0M
2023-03-23 88.50 87.00 87.00 88.50 0.0M
2023-03-22 88.50 88.50 88.40 88.50 0.0M
2023-03-21 92.00 90.00 87.00 88.50 0.0M
2023-03-20 92.00 92.00 92.00 92.00 0.0M
2023-03-17 92.00 94.00 90.00 92.00 0.2M
2023-03-16 92.00 94.00 90.00 92.00 0.0M
2023-03-15 92.00 90.00 90.00 92.00 0.0M
2023-03-14 92.00 92.00 92.00 92.00 0.0M
2023-03-13 92.00 90.00 90.00 92.00 0.0M
2023-03-10 95.00 94.00 90.00 92.00 0.0M
2023-03-09 95.00 95.28 95.28 95.00 0.0M
2023-03-08 95.00 95.28 95.28 95.00 0.0M
2023-03-07 96.00 97.00 94.00 95.00 0.0M
2023-03-06 95.50 97.00 95.30 97.00 0.0M
2023-03-03 95.50 95.30 95.30 95.50 0.0M
2023-03-02 95.50 97.00 94.00 95.50 0.0M
2023-03-01 95.50 95.50 94.00 95.50 0.0M
2023-02-28 95.50 96.20 96.20 95.50 0.0M
2023-02-27 90.50 96.20 88.50 95.50 0.1M
2023-02-24 90.00 93.00 88.00 90.50 0.0M
2023-02-23 90.00 90.00 90.00 90.00 0.0M
2023-02-22 90.00 88.15 88.15 90.00 0.0M
2023-02-21 88.00 90.50 86.00 90.00 0.0M
2023-02-20 88.00 89.50 86.00 88.00 0.0M
2023-02-17 88.00 90.00 86.00 88.00 0.0M
2023-02-16 88.00 88.00 88.00 88.00 1.5M
2023-02-15 88.00 88.00 88.00 88.00 0.0M
2023-02-14 89.00 90.00 90.00 89.00 0.0M
2023-02-13 89.00 89.90 88.10 89.00 0.0M
2023-02-10 89.00 88.60 88.60 89.00 0.0M
2023-02-09 89.00 90.00 88.10 89.00 0.0M
2023-02-08 90.00 88.15 88.10 89.00 0.0M
2023-02-07 90.00 92.00 88.15 90.00 0.0M
2023-02-06 90.00 88.15 88.00 90.00 0.0M
2023-02-03 92.00 94.00 88.00 90.00 0.0M
2023-02-02 83.00 92.00 84.83 92.00 1.9M
2023-02-01 79.00 84.00 78.80 83.00 0.1M
2023-01-31 79.00 80.00 78.16 79.00 0.0M
2023-01-30 79.00 78.84 78.00 79.00 0.0M
2023-01-27 79.00 78.90 78.90 79.00 0.0M
2023-01-26 79.00 80.00 77.30 79.00 0.0M
2023-01-25 79.00 79.00 79.00 79.00 0.0M
2023-01-24 79.00 79.50 78.30 79.00 0.0M
2023-01-23 79.00 78.30 78.30 79.00 0.0M
2023-01-20 79.00 80.90 78.20 79.00 0.1M
2023-01-19 80.00 79.00 78.05 79.00 0.3M
2023-01-18 80.00 82.00 78.50 80.00 0.0M
2023-01-17 79.50 80.00 77.00 80.00 0.0M
2023-01-16 79.50 79.50 79.50 79.50 0.0M
2023-01-13 79.50 79.15 79.00 79.50 0.0M
2023-01-12 79.50 79.15 77.00 79.50 0.0M
2023-01-11 79.50 82.00 77.65 79.00 0.0M
2023-01-10 80.00 82.00 80.00 80.00 0.0M
2023-01-09 80.00 80.30 78.00 80.00 0.0M
2023-01-06 80.00 80.30 80.30 80.00 0.0M
2023-01-05 80.00 81.30 79.00 80.00 0.0M
2023-01-04 77.50 81.30 78.80 80.00 0.0M
2023-01-03 77.00 78.00 77.50 77.00 0.0M