Aptamer Group (APTA) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/11/2026 0.38p 0.40p 0.34p 0.37p 15622595
12/11/2026 0.28p 0.40p 0.28p 0.38p 30747830
11/11/2026 0.28p 0.30p 0.25p 0.28p 3086690
10/11/2026 0.28p 0.28p 0.26p 0.28p 9302509
09/11/2026 0.29p 0.30p 0.26p 0.28p 2180221
06/11/2026 0.29p 0.30p 0.27p 0.29p 1388644
05/11/2026 0.29p 0.29p 0.27p 0.29p 4428800
04/11/2026 0.29p 0.30p 0.27p 0.29p 6358435
03/11/2026 0.29p 0.29p 0.27p 0.29p 1232127
02/11/2026 0.30p 0.30p 0.27p 0.29p 8741975
30/10/2026 0.30p 0.32p 0.28p 0.30p 441558
29/10/2026 0.30p 0.31p 0.28p 0.30p 20211562
28/10/2026 0.32p 0.33p 0.30p 0.30p 2867972
27/10/2026 0.32p 0.32p 0.31p 0.32p 5876601
26/10/2026 0.33p 0.33p 0.31p 0.32p 1906367
23/10/2026 0.32p 0.33p 0.30p 0.32p 3357572
22/10/2026 0.32p 0.32p 0.31p 0.32p 3465248
21/10/2026 0.32p 0.32p 0.31p 0.32p 1970123
20/10/2026 0.32p 0.33p 0.31p 0.32p 714103
19/10/2026 0.31p 0.32p 0.31p 0.32p 6714945
16/10/2026 0.33p 0.35p 0.31p 0.31p 4311067
15/10/2026 0.33p 0.35p 0.31p 0.33p 4114697
14/10/2026 0.33p 0.33p 0.31p 0.33p 2328537
13/10/2026 0.33p 0.35p 0.31p 0.33p 14352240
12/10/2026 0.33p 0.33p 0.31p 0.33p 4234198
09/10/2026 0.33p 0.35p 0.30p 0.33p 2608173
08/10/2026 0.33p 0.33p 0.30p 0.33p 11728602
07/10/2026 0.33p 0.33p 0.30p 0.33p 4670882
06/10/2026 0.33p 0.33p 0.30p 0.33p 1467288
05/10/2026 0.33p 0.34p 0.30p 0.33p 1658252
02/10/2026 0.31p 0.35p 0.30p 0.33p 7281497
01/10/2026 0.31p 0.31p 0.30p 0.31p 2329917
30/09/2026 0.32p 0.32p 0.30p 0.32p 78635
29/09/2026 0.33p 0.33p 0.30p 0.32p 3530290
28/09/2026 0.33p 0.34p 0.30p 0.33p 1398378
25/09/2026 0.33p 0.35p 0.31p 0.33p 4367568
24/09/2026 0.33p 0.33p 0.32p 0.33p 3905831
23/09/2026 0.33p 0.35p 0.31p 0.33p 1979833
22/09/2026 0.33p 0.33p 0.31p 0.33p 4533755
21/09/2026 0.33p 0.35p 0.32p 0.33p 2404391
18/09/2026 0.33p 0.35p 0.30p 0.32p 1976465
17/09/2026 0.33p 0.33p 0.31p 0.33p 4067340
16/09/2026 0.33p 0.35p 0.32p 0.33p 11456225
15/09/2026 0.38p 0.38p 0.32p 0.34p 4021282
14/09/2026 0.38p 0.39p 0.33p 0.38p 10586713
11/09/2026 0.38p 0.40p 0.36p 0.38p 10739410
10/09/2026 0.38p 0.40p 0.35p 0.38p 2085994
09/09/2026 0.38p 0.38p 0.35p 0.38p 4576134
08/09/2026 0.38p 0.40p 0.36p 0.38p 4929684
07/09/2026 0.38p 0.40p 0.35p 0.38p 23482058
04/09/2026 0.35p 0.40p 0.35p 0.38p 1375590
03/09/2026 0.35p 0.40p 0.35p 0.35p 3740226
02/09/2026 0.35p 0.40p 0.35p 0.35p 5158405
01/09/2026 0.33p 0.40p 0.33p 0.35p 17159082
28/08/2026 0.33p 0.35p 0.33p 0.33p 2998820
27/08/2026 0.33p 0.35p 0.31p 0.33p 6562625
26/08/2026 0.38p 0.38p 0.31p 0.33p 7941975
25/08/2026 0.38p 0.40p 0.35p 0.38p 1860116
24/08/2026 0.38p 0.40p 0.34p 0.38p 17663724
21/08/2026 0.35p 0.40p 0.30p 0.38p 8302326
20/08/2026 0.35p 0.40p 0.35p 0.35p 1441854
19/08/2026 0.35p 0.40p 0.34p 0.35p 29298184
18/08/2026 0.33p 0.40p 0.31p 0.35p 23689268
14/08/2026 0.43p 0.45p 0.37p 0.40p 24110236
13/08/2026 0.43p 0.44p 0.42p 0.43p 1874435
12/08/2026 0.45p 0.45p 0.42p 0.40p 6961189
11/08/2026 0.45p 0.45p 0.43p 0.45p 1631213
10/08/2026 0.45p 0.46p 0.40p 0.45p 546507
07/08/2026 0.45p 0.50p 0.40p 0.45p 1300766
06/08/2026 0.48p 0.48p 0.43p 0.45p 3354093
05/08/2026 0.48p 0.48p 0.45p 0.48p 2014556
04/08/2026 0.48p 0.50p 0.45p 0.48p 2336589
03/08/2026 0.48p 0.50p 0.45p 0.48p 3462757
31/07/2026 0.48p 0.50p 0.45p 0.48p 5305106
30/07/2026 0.48p 0.50p 0.46p 0.48p 3082520
29/07/2026 0.45p 0.48p 0.42p 0.48p 3225034
28/07/2026 0.45p 0.47p 0.43p 0.45p 12754145
27/07/2026 0.48p 0.50p 0.44p 0.45p 1648507
24/07/2026 0.45p 0.50p 0.45p 0.48p 309601
23/07/2026 0.50p 0.52p 0.42p 0.46p 1903236
22/07/2026 0.45p 0.55p 0.44p 0.48p 6841159
21/07/2026 0.45p 0.47p 0.40p 0.45p 1622821
20/07/2026 0.48p 0.50p 0.43p 0.45p 2459730
17/07/2026 0.48p 0.50p 0.45p 0.48p 1406015
16/07/2026 0.48p 0.48p 0.45p 0.48p 1687044
15/07/2026 0.48p 0.50p 0.46p 0.48p 2547728
14/07/2026 0.48p 0.50p 0.46p 0.48p 2447906
13/07/2026 0.48p 0.50p 0.45p 0.48p 3014545
10/07/2026 0.48p 0.50p 0.46p 0.48p 730648
09/07/2026 0.48p 0.50p 0.46p 0.48p 985561
08/07/2026 0.48p 0.50p 0.48p 0.48p 2597030
07/07/2026 0.48p 0.50p 0.48p 0.48p 1001236
06/07/2026 0.48p 0.50p 0.48p 0.48p 3747000
03/07/2026 0.48p 0.50p 0.47p 0.48p 922764
02/07/2026 0.48p 0.49p 0.47p 0.48p 20569000
01/07/2026 0.50p 0.50p 0.47p 0.48p 9412197
30/06/2026 0.55p 0.60p 0.47p 0.50p 1061049
29/06/2026 0.55p 0.60p 0.50p 0.55p 6669345
26/06/2026 0.55p 0.60p 0.50p 0.55p 342601
25/06/2026 0.55p 0.60p 0.50p 0.55p 3380287
24/06/2026 0.53p 0.54p 0.52p 0.53p 1508048
23/06/2026 0.50p 0.55p 0.50p 0.53p 6240533
22/06/2026 0.53p 0.55p 0.51p 0.53p 498155
19/06/2026 0.48p 0.55p 0.48p 0.53p 7686887
18/06/2026 0.48p 0.50p 0.46p 0.48p 395009
17/06/2026 0.48p 0.50p 0.45p 0.50p 6044039
16/06/2026 0.53p 0.55p 0.45p 0.50p 10320843
15/06/2026 0.53p 0.55p 0.51p 0.53p 2253509
12/06/2026 0.53p 0.55p 0.50p 0.53p 2369032
11/06/2026 0.53p 0.55p 0.51p 0.53p 246768
10/06/2026 0.53p 0.55p 0.51p 0.53p 744454
09/06/2026 0.53p 0.55p 0.51p 0.53p 1411642
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

*Close Price adjusted for both dividends and splits