Aptamer Group (APTA) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/11/2024 0.30p 0.32p 0.27p 0.30p 28604356
20/11/2024 0.30p 0.32p 0.27p 0.30p 11644124
19/11/2024 0.30p 0.32p 0.27p 0.30p 14516522
18/11/2024 0.29p 0.32p 0.29p 0.30p 9693877
15/11/2024 0.28p 0.33p 0.26p 0.29p 26336390
14/11/2024 0.28p 0.30p 0.26p 0.28p 2266979
13/11/2024 0.29p 0.30p 0.27p 0.28p 10149208
12/11/2024 0.29p 0.30p 0.27p 0.29p 17469300
11/11/2024 0.28p 0.33p 0.25p 0.29p 56859836
08/11/2024 0.24p 0.29p 0.24p 0.28p 29380004
07/11/2024 0.24p 0.27p 0.21p 0.24p 48318928
06/11/2024 0.23p 0.25p 0.21p 0.23p 20118200
05/11/2024 0.23p 0.24p 0.21p 0.22p 438364
04/11/2024 0.23p 0.24p 0.21p 0.23p 5415240
01/11/2024 0.23p 0.24p 0.21p 0.23p 6501760
31/10/2024 0.23p 0.23p 0.22p 0.23p 894875
30/10/2024 0.23p 0.24p 0.21p 0.23p 4857529
29/10/2024 0.23p 0.24p 0.22p 0.23p 1698916
28/10/2024 0.23p 0.24p 0.21p 0.23p 223716
25/10/2024 0.22p 0.24p 0.21p 0.23p 9613843
24/10/2024 0.21p 0.22p 0.21p 0.22p 5494405
23/10/2024 0.23p 0.24p 0.20p 0.21p 15260634
22/10/2024 0.22p 0.24p 0.20p 0.23p 21917480
21/10/2024 0.22p 0.24p 0.20p 0.22p 17830748
18/10/2024 0.22p 0.24p 0.20p 0.22p 10091339
17/10/2024 0.22p 0.25p 0.22p 0.22p 35917284
16/10/2024 0.21p 0.23p 0.20p 0.22p 32356408
15/10/2024 0.21p 0.22p 0.20p 0.21p 25556594
14/10/2024 0.22p 0.22p 0.20p 0.21p 17879856
11/10/2024 0.22p 0.22p 0.21p 0.22p 585212
10/10/2024 0.22p 0.22p 0.21p 0.22p 4201268
09/10/2024 0.22p 0.22p 0.20p 0.22p 9637479
08/10/2024 0.23p 0.23p 0.21p 0.22p 20634036
07/10/2024 0.23p 0.24p 0.21p 0.23p 3904260
04/10/2024 0.23p 0.24p 0.22p 0.23p 14147140
03/10/2024 0.24p 0.26p 0.22p 0.23p 31889396
02/10/2024 0.23p 0.27p 0.21p 0.24p 51650856
01/10/2024 0.23p 0.25p 0.21p 0.23p 5185760
30/09/2024 0.24p 0.25p 0.21p 0.23p 21809760
27/09/2024 0.24p 0.25p 0.23p 0.24p 2234485
26/09/2024 0.22p 0.25p 0.22p 0.24p 15692577
25/09/2024 0.22p 0.22p 0.21p 0.22p 5693200
24/09/2024 0.23p 0.24p 0.21p 0.22p 9561739
23/09/2024 0.23p 0.24p 0.22p 0.23p 4821642
20/09/2024 0.23p 0.24p 0.22p 0.23p 8812858
19/09/2024 0.23p 0.24p 0.22p 0.23p 799028
18/09/2024 0.25p 0.25p 0.22p 0.23p 10271048
17/09/2024 0.24p 0.24p 0.24p 0.24p 3342687
16/09/2024 0.24p 0.25p 0.23p 0.24p 21573554
13/09/2024 0.24p 0.24p 0.23p 0.24p 2689095
12/09/2024 0.24p 0.25p 0.23p 0.24p 8671949
11/09/2024 0.23p 0.26p 0.23p 0.24p 63867832
10/09/2024 0.23p 0.24p 0.22p 0.23p 8063845
09/09/2024 0.23p 0.24p 0.22p 0.23p 7133526
06/09/2024 0.23p 0.24p 0.22p 0.23p 5238955
05/09/2024 0.24p 0.24p 0.22p 0.23p 4496685
04/09/2024 0.24p 0.25p 0.23p 0.24p 8078302
03/09/2024 0.26p 0.26p 0.22p 0.24p 26640884
02/09/2024 0.24p 0.25p 0.22p 0.23p 11777737
30/08/2024 0.25p 0.25p 0.23p 0.24p 35543984
29/08/2024 0.26p 0.26p 0.24p 0.25p 6443512
28/08/2024 0.27p 0.27p 0.25p 0.26p 7674708
27/08/2024 0.28p 0.30p 0.25p 0.27p 38173768
23/08/2024 0.24p 0.30p 0.23p 0.28p 42554944
22/08/2024 0.24p 0.25p 0.23p 0.24p 19699478
21/08/2024 0.24p 0.25p 0.23p 0.24p 18974360
20/08/2024 0.24p 0.25p 0.23p 0.24p 21207374
19/08/2024 0.24p 0.24p 0.23p 0.24p 34708768
16/08/2024 0.24p 0.25p 0.23p 0.23p 47880600
15/08/2024 0.24p 0.25p 0.23p 0.24p 6386646
14/08/2024 0.25p 0.27p 0.23p 0.24p 61436648
13/08/2024 0.25p 0.27p 0.24p 0.25p 2378939
12/08/2024 0.25p 0.27p 0.24p 0.25p 5369743
09/08/2024 0.25p 0.27p 0.24p 0.25p 2490942
08/08/2024 0.25p 0.27p 0.25p 0.25p 2393896
07/08/2024 0.24p 0.27p 0.23p 0.25p 15114211
06/08/2024 0.24p 0.25p 0.24p 0.24p 15374039
05/08/2024 0.25p 0.27p 0.22p 0.24p 9456537
02/08/2024 0.25p 0.27p 0.23p 0.25p 4177334
01/08/2024 0.24p 0.28p 0.23p 0.26p 6320450
31/07/2024 0.25p 0.27p 0.24p 0.24p 2846846
30/07/2024 0.25p 0.27p 0.23p 0.25p 11550197
29/07/2024 0.26p 0.27p 0.24p 0.25p 18789336
26/07/2024 0.30p 0.30p 0.25p 0.26p 54774628
25/07/2024 0.25p 0.33p 0.23p 0.30p 63478400
24/07/2024 0.55p 0.60p 0.25p 0.25p 3698314
23/07/2024 0.55p 0.60p 0.52p 0.55p 1255438
22/07/2024 0.58p 0.65p 0.50p 0.55p 648819
19/07/2024 0.58p 0.65p 0.50p 0.58p 2565277
18/07/2024 0.60p 0.65p 0.55p 0.58p 791292
17/07/2024 0.65p 0.70p 0.55p 0.60p 2439868
16/07/2024 0.65p 0.70p 0.62p 0.65p 409466
15/07/2024 0.65p 0.70p 0.60p 0.65p 797839
12/07/2024 0.68p 0.70p 0.62p 0.65p 1399817
11/07/2024 0.68p 0.70p 0.65p 0.68p 4467222
10/07/2024 0.70p 0.70p 0.65p 0.68p 4499600
09/07/2024 0.70p 0.70p 0.65p 0.70p 4362189
08/07/2024 0.70p 0.85p 0.70p 0.70p 9997725
05/07/2024 0.70p 0.80p 0.66p 0.68p 5293519
04/07/2024 0.70p 0.75p 0.65p 0.70p 5008169
03/07/2024 0.75p 0.80p 0.63p 0.70p 27457152
02/07/2024 0.63p 0.65p 0.61p 0.63p 1403415
01/07/2024 0.65p 0.67p 0.63p 0.63p 1894485
28/06/2024 0.65p 0.70p 0.63p 0.65p 2453182
27/06/2024 0.65p 0.68p 0.61p 0.65p 2083079
26/06/2024 0.68p 0.72p 0.60p 0.65p 3865729
25/06/2024 0.68p 0.70p 0.65p 0.68p 622788
24/06/2024 0.75p 0.75p 0.65p 0.68p 6108092
21/06/2024 0.70p 0.75p 0.65p 0.70p 694697
20/06/2024 0.70p 0.71p 0.65p 0.70p 875127
19/06/2024 0.70p 0.75p 0.70p 0.70p 338711
18/06/2024 0.70p 0.75p 0.65p 0.70p 207653
17/06/2024 0.75p 0.75p 0.65p 0.70p 862022
14/06/2024 0.75p 0.80p 0.70p 0.75p 1971601
13/06/2024 0.73p 0.75p 0.67p 0.70p 714554
12/06/2024 0.73p 0.75p 0.68p 0.73p 1633253
11/06/2024 0.73p 0.74p 0.70p 0.73p 1308921
10/06/2024 0.75p 0.78p 0.71p 0.73p 2306020
07/06/2024 0.73p 0.80p 0.70p 0.75p 2107319
06/06/2024 0.78p 0.80p 0.71p 0.73p 2765570
05/06/2024 0.78p 0.80p 0.75p 0.78p 881108
04/06/2024 0.85p 0.86p 0.75p 0.78p 6078468
03/06/2024 0.85p 0.88p 0.82p 0.85p 2202672
31/05/2024 0.85p 0.87p 0.82p 0.85p 2593632
30/05/2024 0.83p 0.90p 0.80p 0.85p 4473600
29/05/2024 0.80p 0.95p 0.80p 0.83p 12921526
28/05/2024 0.80p 0.85p 0.75p 0.80p 8726653
24/05/2024 0.80p 0.85p 0.78p 0.80p 1549899
23/05/2024 0.83p 0.87p 0.76p 0.80p 12242909
22/05/2024 0.75p 0.94p 0.75p 0.78p 12587607
21/05/2024 0.68p 0.70p 0.65p 0.68p 1070032
20/05/2024 0.73p 0.75p 0.66p 0.68p 4456538
17/05/2024 0.73p 0.75p 0.70p 0.73p 872596
16/05/2024 0.75p 0.78p 0.70p 0.73p 3380657
15/05/2024 0.83p 0.85p 0.72p 0.75p 6184391
14/05/2024 0.75p 0.83p 0.70p 0.83p 30217448
13/05/2024 0.78p 0.85p 0.70p 0.75p 4430942
10/05/2024 0.63p 0.78p 0.62p 0.73p 6070831
09/05/2024 0.63p 0.64p 0.61p 0.62p 707280
08/05/2024 0.70p 0.72p 0.61p 0.63p 6400122
07/05/2024 0.68p 0.70p 0.65p 0.70p 3134242
03/05/2024 0.68p 0.70p 0.65p 0.68p 2573613
02/05/2024 0.68p 0.70p 0.65p 0.68p 1672184
01/05/2024 0.73p 0.73p 0.65p 0.68p 2192419
30/04/2024 0.75p 0.75p 0.68p 0.73p 3972676
29/04/2024 0.83p 0.83p 0.70p 0.75p 5338187
26/04/2024 0.85p 0.90p 0.76p 0.90p 4790913
25/04/2024 0.88p 0.89p 0.77p 0.85p 19847364
24/04/2024 0.73p 0.90p 0.71p 0.88p 25289004
23/04/2024 0.68p 0.74p 0.62p 0.73p 19229788
22/04/2024 0.60p 0.84p 0.60p 0.68p 40567716
19/04/2024 0.55p 0.58p 0.51p 0.55p 3333754
18/04/2024 0.58p 0.59p 0.50p 0.55p 5904302
17/04/2024 0.53p 0.54p 0.50p 0.53p 225609
16/04/2024 0.53p 0.55p 0.50p 0.53p 2033402
15/04/2024 0.55p 0.55p 0.50p 0.53p 3303489
12/04/2024 0.55p 0.58p 0.52p 0.55p 1327781
11/04/2024 0.58p 0.58p 0.52p 0.55p 1941719
10/04/2024 0.60p 0.65p 0.55p 0.58p 2256266
09/04/2024 0.60p 0.61p 0.58p 0.60p 1132785
08/04/2024 0.60p 0.65p 0.55p 0.59p 4225390
05/04/2024 0.50p 0.64p 0.50p 0.60p 6429858
04/04/2024 0.53p 0.54p 0.46p 0.50p 6275716
03/04/2024 0.53p 0.54p 0.48p 0.53p 1692258
02/04/2024 0.58p 0.58p 0.50p 0.53p 4116137
28/03/2024 0.60p 0.60p 0.51p 0.58p 14793226
27/03/2024 0.60p 0.61p 0.55p 0.60p 7018077
26/03/2024 0.63p 0.63p 0.55p 0.60p 3598334
25/03/2024 0.58p 0.64p 0.55p 0.63p 7410431
22/03/2024 0.58p 0.61p 0.58p 0.58p 5859316
21/03/2024 0.63p 0.65p 0.57p 0.58p 8552441
20/03/2024 0.68p 0.68p 0.68p 0.63p 395058
19/03/2024 0.68p 0.69p 0.65p 0.68p 122033
18/03/2024 0.68p 0.70p 0.64p 0.68p 1540022
15/03/2024 0.68p 0.70p 0.65p 0.68p 5208653
14/03/2024 0.75p 0.80p 0.68p 0.68p 5928798
13/03/2024 0.75p 0.79p 0.73p 0.75p 3856498
12/03/2024 0.80p 0.82p 0.73p 0.75p 2721037
11/03/2024 0.83p 0.88p 0.76p 0.80p 8150331
08/03/2024 0.73p 0.74p 0.70p 0.73p 2500276
07/03/2024 0.68p 0.74p 0.68p 0.73p 2364885
06/03/2024 0.75p 0.75p 0.67p 0.68p 2406024
05/03/2024 0.73p 0.75p 0.71p 0.75p 2988285
04/03/2024 0.73p 0.77p 0.71p 0.73p 4247601
01/03/2024 0.73p 0.75p 0.73p 0.73p 323021
29/02/2024 0.78p 0.78p 0.70p 0.73p 5525891
28/02/2024 0.85p 0.86p 0.76p 0.78p 5155981
27/02/2024 0.88p 1.00p 0.80p 0.88p 12679255
26/02/2024 0.68p 0.85p 0.66p 0.83p 24583976
23/02/2024 0.68p 0.72p 0.65p 0.68p 12677620
22/02/2024 0.78p 0.90p 0.65p 0.68p 50692696
21/02/2024 0.60p 0.69p 0.58p 0.63p 17695932
20/02/2024 0.60p 0.65p 0.58p 0.60p 1932908
19/02/2024 0.58p 0.60p 0.56p 0.60p 2794283
16/02/2024 0.58p 0.60p 0.58p 0.58p 496574
15/02/2024 0.58p 0.60p 0.55p 0.58p 2239612
14/02/2024 0.63p 0.64p 0.58p 0.58p 4121239
13/02/2024 0.68p 0.68p 0.61p 0.63p 1692650
12/02/2024 0.63p 0.70p 0.61p 0.68p 7895519
09/02/2024 0.68p 0.68p 0.62p 0.63p 5740746

*Close Price adjusted for both dividends and splits