Aptamer Group (APTA) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aptamer Group

Date Open High Low Close* Volume
08/06/2026 0.55p 0.60p 0.50p 0.53p 8470812
05/06/2026 0.53p 0.55p 0.51p 0.53p 2093970
04/06/2026 0.53p 0.55p 0.50p 0.53p 2999826
03/06/2026 0.53p 0.55p 0.50p 0.55p 974735
02/06/2026 0.53p 0.55p 0.50p 0.53p 6004027
01/06/2026 0.55p 0.60p 0.50p 0.53p 5049545
29/05/2026 0.55p 0.60p 0.53p 0.55p 2550597
28/05/2026 0.55p 0.60p 0.53p 0.55p 327960
27/05/2026 0.58p 0.60p 0.55p 0.58p 3783294
26/05/2026 0.58p 0.60p 0.55p 0.58p 944035
22/05/2026 0.58p 0.60p 0.55p 0.58p 1561338
21/05/2026 0.58p 0.60p 0.56p 0.58p 2643908
20/05/2026 0.58p 0.60p 0.57p 0.58p 823281
19/05/2026 0.58p 0.60p 0.55p 0.58p 454981
18/05/2026 0.58p 0.60p 0.55p 0.58p 2794413
15/05/2026 0.58p 0.60p 0.55p 0.58p 4095776
14/05/2026 0.58p 0.60p 0.57p 0.58p 292111
13/05/2026 0.58p 0.60p 0.55p 0.58p 4673031
12/05/2026 0.58p 0.60p 0.55p 0.58p 1779669
11/05/2026 0.60p 0.65p 0.58p 0.60p 4751542
08/05/2026 0.60p 0.65p 0.55p 0.60p 1079335
07/05/2026 0.60p 0.65p 0.59p 0.60p 1974603
06/05/2026 0.60p 0.65p 0.59p 0.60p 2256849
05/05/2026 0.63p 0.65p 0.55p 0.60p 2401707
01/05/2026 0.63p 0.65p 0.60p 0.63p 6187984
30/04/2026 0.63p 0.63p 0.60p 0.63p 1012811
29/04/2026 0.58p 0.65p 0.58p 0.63p 6501247
28/04/2026 0.60p 0.65p 0.56p 0.58p 5648307
27/04/2026 0.60p 0.65p 0.55p 0.60p 12110439
24/04/2026 0.60p 0.65p 0.59p 0.60p 1298117
23/04/2026 0.60p 0.65p 0.55p 0.60p 3337360
22/04/2026 0.60p 0.65p 0.59p 0.65p 6329030
21/04/2026 0.58p 0.65p 0.58p 0.60p 11482473
20/04/2026 0.58p 0.60p 0.55p 0.58p 4116283
17/04/2026 0.63p 0.65p 0.57p 0.60p 12737546
16/04/2026 0.63p 0.65p 0.61p 0.63p 858396
15/04/2026 0.63p 0.64p 0.60p 0.63p 5683490
14/04/2026 0.63p 0.64p 0.60p 0.63p 2698206
13/04/2026 0.63p 0.65p 0.61p 0.63p 12618238
10/04/2026 0.63p 0.65p 0.61p 0.60p 8016501
09/04/2026 0.60p 0.70p 0.59p 0.63p 14962113
08/04/2026 0.60p 0.62p 0.58p 0.60p 2473579
07/04/2026 0.60p 0.65p 0.55p 0.60p 11037581
02/04/2026 0.63p 0.65p 0.55p 0.60p 4352794
01/04/2026 0.60p 0.63p 0.60p 0.63p 4794708
31/03/2026 0.58p 0.65p 0.57p 0.60p 7849234
30/03/2026 0.58p 0.60p 0.55p 0.58p 7715330
27/03/2026 0.63p 0.65p 0.55p 0.60p 17325056
26/03/2026 0.63p 0.65p 0.60p 0.63p 6060930
25/03/2026 0.65p 0.65p 0.60p 0.63p 14379883
24/03/2026 0.70p 0.75p 0.62p 0.65p 4712405
23/03/2026 0.75p 0.75p 0.65p 0.70p 11344144
20/03/2026 0.75p 0.80p 0.70p 0.75p 3424395
19/03/2026 0.80p 0.80p 0.70p 0.75p 7436505
18/03/2026 0.80p 0.85p 0.80p 0.83p 5365531
17/03/2026 0.83p 0.83p 0.80p 0.83p 4183140
16/03/2026 0.83p 0.85p 0.80p 0.83p 1268879
13/03/2026 0.85p 0.85p 0.80p 0.83p 4389344
12/03/2026 0.85p 0.90p 0.80p 0.85p 1175455
11/03/2026 0.85p 0.90p 0.83p 0.85p 503164
10/03/2026 0.85p 0.90p 0.83p 0.85p 2952985
09/03/2026 0.90p 0.90p 0.80p 0.85p 5310236
06/03/2026 0.90p 0.95p 0.87p 0.90p 4417012
05/03/2026 0.85p 0.95p 0.84p 0.90p 4749746
04/03/2026 0.83p 0.90p 0.82p 0.85p 5897934
03/03/2026 0.88p 0.90p 0.80p 0.83p 11181278
02/03/2026 0.88p 0.90p 0.85p 0.88p 3675946
27/02/2026 0.88p 0.90p 0.88p 0.88p 1323131
26/02/2026 0.88p 0.90p 0.85p 0.88p 4844477
25/02/2026 0.93p 0.95p 0.87p 0.88p 8189623
24/02/2026 0.93p 0.95p 0.92p 0.93p 4211341
23/02/2026 0.98p 1.05p 0.93p 0.93p 13676796
20/02/2026 0.90p 1.00p 0.85p 0.98p 3888858
19/02/2026 0.90p 0.95p 0.90p 0.95p 3017133
18/02/2026 0.90p 0.95p 0.87p 0.90p 3621116
17/02/2026 0.90p 0.92p 0.85p 0.90p 961171
16/02/2026 0.88p 0.95p 0.85p 0.90p 925756
13/02/2026 0.88p 0.90p 0.87p 0.88p 2351560
12/02/2026 0.90p 0.95p 0.87p 0.88p 4488885
11/02/2026 0.95p 1.00p 0.85p 0.93p 5321901
10/02/2026 0.95p 1.00p 0.91p 0.95p 2134682
09/02/2026 0.93p 1.00p 0.89p 0.95p 8114401
06/02/2026 0.95p 1.00p 0.85p 0.93p 2748513
05/02/2026 0.88p 0.95p 0.87p 0.95p 2412545
04/02/2026 0.85p 0.90p 0.85p 0.88p 2178505
03/02/2026 0.85p 0.89p 0.80p 0.85p 1567704
02/02/2026 0.88p 0.90p 0.80p 0.85p 2416332
30/01/2026 0.88p 0.90p 0.85p 0.88p 2655996
29/01/2026 0.88p 0.94p 0.86p 0.88p 10726858
28/01/2026 0.88p 0.90p 0.83p 0.85p 4121429
27/01/2026 0.88p 0.90p 0.86p 0.88p 1536152
26/01/2026 0.95p 1.00p 0.87p 0.88p 5143502
23/01/2026 0.90p 1.00p 0.85p 0.95p 5226076
22/01/2026 0.90p 0.95p 0.85p 0.90p 3168974
21/01/2026 0.90p 0.95p 0.88p 0.90p 1466520
20/01/2026 0.95p 0.98p 0.85p 0.95p 10725343
19/01/2026 0.95p 1.00p 0.90p 0.95p 3723625
16/01/2026 0.95p 1.00p 0.90p 0.95p 1548413
15/01/2026 0.95p 1.00p 0.90p 0.95p 1465783
14/01/2026 0.95p 1.00p 0.93p 0.95p 1098677
13/01/2026 0.98p 1.00p 0.93p 0.95p 2962941
12/01/2026 0.98p 1.05p 0.96p 0.98p 1696263
09/01/2026 0.98p 1.05p 0.90p 0.98p 1910402
08/01/2026 1.00p 1.10p 0.90p 0.98p 2358639
07/01/2026 1.00p 1.05p 0.85p 1.00p 18596320
06/01/2026 1.05p 1.10p 0.96p 1.00p 5055367
05/01/2026 1.05p 1.10p 1.00p 1.05p 2693783
02/01/2026 1.08p 1.15p 1.00p 1.04p 4825626
01/01/2026 1.08p 1.15p 1.00p 1.08p 961976
31/12/2025 1.08p 1.15p 1.00p 1.08p 961976
30/12/2025 1.08p 1.15p 1.02p 1.08p 3042649
29/12/2025 1.03p 1.15p 1.03p 1.08p 13319806
26/12/2025 0.98p 1.05p 0.91p 1.03p 6245210
25/12/2025 0.98p 1.05p 0.91p 1.03p 6245210
24/12/2025 0.98p 1.05p 0.91p 1.03p 6245210
23/12/2025 0.90p 0.98p 0.80p 0.89p 13520784
22/12/2025 0.75p 0.80p 0.73p 0.80p 2462782
19/12/2025 0.80p 0.85p 0.71p 0.75p 11557814
18/12/2025 0.80p 0.85p 0.76p 0.80p 8496784
17/12/2025 0.85p 0.90p 0.77p 0.80p 11468939
16/12/2025 0.78p 0.87p 0.75p 0.85p 16897230
15/12/2025 0.78p 0.80p 0.74p 0.78p 3256741
12/12/2025 0.80p 0.85p 0.75p 0.78p 5606297
11/12/2025 0.78p 0.84p 0.76p 0.80p 2814677
10/12/2025 0.80p 0.82p 0.75p 0.75p 5363740
09/12/2025 0.80p 0.82p 0.80p 0.80p 246605
08/12/2025 0.80p 0.83p 0.79p 0.80p 2922269
05/12/2025 0.80p 0.85p 0.75p 0.80p 759385
04/12/2025 0.85p 0.87p 0.77p 0.80p 6629712
03/12/2025 0.85p 0.90p 0.83p 0.85p 2335146
02/12/2025 0.83p 0.87p 0.80p 0.85p 2719424
01/12/2025 0.85p 0.90p 0.83p 0.83p 2012564
28/11/2025 0.85p 0.90p 0.82p 0.85p 1655649
27/11/2025 0.85p 0.90p 0.83p 0.85p 5725400
26/11/2025 0.83p 0.90p 0.83p 0.85p 2297071
25/11/2025 0.83p 0.85p 0.80p 0.83p 2560740
24/11/2025 0.90p 0.95p 0.81p 0.93p 7787358
21/11/2025 0.90p 0.95p 0.87p 0.90p 2084858
20/11/2025 0.90p 0.93p 0.85p 0.90p 1939084
19/11/2025 0.90p 0.95p 0.85p 0.90p 2573238
18/11/2025 0.90p 0.95p 0.85p 0.90p 4311710
17/11/2025 0.98p 1.05p 0.85p 0.93p 11181142
14/11/2025 1.03p 1.06p 0.86p 0.98p 22592874
13/11/2025 0.95p 1.00p 0.90p 0.95p 7753129
12/11/2025 0.85p 1.05p 0.84p 0.95p 19121932
11/11/2025 0.83p 0.90p 0.77p 0.85p 14419394
10/11/2025 0.83p 0.85p 0.80p 0.83p 2938885
07/11/2025 0.78p 0.85p 0.75p 0.83p 7905537
06/11/2025 0.80p 0.85p 0.75p 0.80p 1300654
05/11/2025 0.83p 0.85p 0.77p 0.80p 6451264
04/11/2025 0.85p 0.90p 0.80p 0.83p 10022918
03/11/2025 0.83p 0.90p 0.80p 0.80p 5212036
31/10/2025 0.85p 0.90p 0.80p 0.83p 3083442
30/10/2025 0.85p 0.90p 0.84p 0.85p 3529340
29/10/2025 0.83p 0.87p 0.80p 0.85p 4321663
28/10/2025 0.88p 0.90p 0.83p 0.85p 4964781
27/10/2025 0.85p 0.90p 0.85p 0.88p 6147729
24/10/2025 0.85p 0.90p 0.84p 0.85p 3346005
23/10/2025 0.85p 0.90p 0.80p 0.85p 8750744
22/10/2025 0.83p 0.90p 0.83p 0.85p 4454189
21/10/2025 0.90p 0.95p 0.80p 0.83p 4928816
20/10/2025 0.90p 0.95p 0.85p 0.90p 2247335
17/10/2025 0.95p 1.00p 0.88p 0.90p 7005092
16/10/2025 0.98p 1.00p 0.91p 0.95p 4268491
15/10/2025 0.90p 1.05p 0.90p 0.98p 8033852
14/10/2025 1.00p 1.10p 0.85p 0.88p 23972668
13/10/2025 1.10p 1.17p 0.99p 0.99p 11364347
10/10/2025 1.10p 1.15p 1.01p 1.05p 13818146
09/10/2025 1.10p 1.25p 1.08p 1.13p 14606972
08/10/2025 1.10p 1.25p 1.07p 1.10p 30839840
07/10/2025 0.93p 1.00p 0.90p 0.95p 11761400
06/10/2025 0.75p 0.95p 0.70p 0.93p 18800286
03/10/2025 0.68p 0.75p 0.65p 0.73p 14029340
02/10/2025 0.70p 0.75p 0.67p 0.68p 10374852
01/10/2025 0.75p 0.80p 0.70p 0.72p 9726325
30/09/2025 0.75p 0.80p 0.70p 0.75p 9439251
29/09/2025 0.78p 0.80p 0.65p 0.75p 47869312
26/09/2025 0.80p 0.85p 0.75p 0.78p 11646120
25/09/2025 0.83p 0.85p 0.80p 0.83p 9387814
24/09/2025 0.83p 0.85p 0.75p 0.83p 21086652
23/09/2025 0.93p 0.95p 0.80p 0.85p 24767096
22/09/2025 0.98p 1.00p 0.90p 0.93p 16850832
19/09/2025 0.98p 1.00p 0.95p 0.98p 4744436
18/09/2025 0.98p 1.00p 0.95p 0.98p 3432054
17/09/2025 1.00p 1.05p 0.95p 1.00p 8427514
16/09/2025 1.10p 1.10p 1.00p 1.00p 4556637
15/09/2025 1.10p 1.20p 0.95p 1.00p 15302142
12/09/2025 1.10p 1.20p 1.03p 1.10p 8627030
11/09/2025 1.18p 1.18p 1.10p 1.10p 7443747
10/09/2025 1.18p 1.20p 1.05p 1.10p 20144364
09/09/2025 1.13p 1.25p 1.11p 1.15p 22941788
08/09/2025 1.01p 1.15p 0.97p 1.10p 24080522
05/09/2025 1.03p 1.10p 0.95p 1.01p 22618704
04/09/2025 1.13p 1.15p 0.91p 1.05p 54074724
03/09/2025 1.28p 1.30p 1.10p 1.13p 36883992
02/09/2025 1.40p 1.57p 1.22p 1.30p 41704376
01/09/2025 1.18p 1.40p 1.10p 1.30p 61332080
29/08/2025 1.00p 1.25p 0.93p 1.20p 95715160
28/08/2025 1.00p 1.05p 0.85p 1.00p 65417616
27/08/2025 0.88p 1.00p 0.88p 1.03p 74786320

*Close Price adjusted for both dividends and splits