Aptamer Group (APTA) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/02/2024 0.73p 0.73p 0.67p 0.68p 1129065
07/02/2024 0.73p 0.74p 0.70p 0.73p 8673757
06/02/2024 0.73p 0.79p 0.72p 0.73p 11667552
05/02/2024 0.83p 0.86p 0.72p 0.73p 28094456
02/02/2024 0.93p 1.00p 0.91p 0.95p 3660990
01/02/2024 1.05p 1.10p 0.90p 0.90p 13082335
31/01/2024 1.05p 1.08p 1.00p 1.00p 3414130
30/01/2024 1.08p 1.10p 0.97p 1.03p 6412300
29/01/2024 1.13p 1.13p 1.05p 1.08p 6903837
26/01/2024 1.15p 1.20p 1.08p 1.13p 4982783
25/01/2024 1.13p 1.20p 1.10p 1.15p 4565009
24/01/2024 1.13p 1.15p 1.11p 1.13p 1800947
23/01/2024 1.13p 1.15p 1.10p 1.13p 13320135
22/01/2024 1.18p 1.18p 1.13p 1.13p 7303013
19/01/2024 1.18p 1.18p 1.10p 1.18p 6314147
18/01/2024 1.18p 1.20p 1.17p 1.18p 19494938
17/01/2024 1.18p 1.20p 1.14p 1.18p 5002340
16/01/2024 1.23p 1.23p 1.17p 1.18p 2823443
15/01/2024 1.23p 1.25p 1.17p 1.23p 4581699
12/01/2024 1.28p 1.30p 1.20p 1.23p 3040023
11/01/2024 1.28p 1.29p 1.24p 1.28p 6036528
10/01/2024 1.33p 1.34p 1.23p 1.28p 7278552
09/01/2024 1.25p 1.40p 1.20p 1.33p 16309420
08/01/2024 1.30p 1.30p 1.20p 1.25p 4411308
05/01/2024 1.33p 1.38p 1.27p 1.30p 11908966
04/01/2024 1.25p 1.40p 1.20p 1.33p 19817316
03/01/2024 1.13p 1.34p 1.13p 1.25p 25222924
02/01/2024 1.15p 1.15p 1.10p 1.13p 3047584
29/12/2023 1.15p 1.19p 1.12p 1.15p 1646705
28/12/2023 1.13p 1.18p 1.10p 1.15p 4445065
27/12/2023 1.18p 1.18p 1.11p 1.13p 1787699
22/12/2023 1.18p 1.20p 1.15p 1.18p 1037717
21/12/2023 1.20p 1.21p 1.15p 1.18p 3474473
20/12/2023 1.18p 1.22p 1.16p 1.20p 3128315
19/12/2023 1.18p 1.20p 1.15p 1.18p 4586352
18/12/2023 1.20p 1.22p 1.16p 1.18p 3918937
15/12/2023 1.20p 1.24p 1.11p 1.20p 3322028
14/12/2023 1.23p 1.40p 1.17p 1.20p 21896868
13/12/2023 1.18p 1.21p 1.15p 1.20p 1834756
12/12/2023 1.23p 1.24p 1.15p 1.18p 3285940
11/12/2023 1.25p 1.29p 1.14p 1.23p 5952998
08/12/2023 1.23p 1.27p 1.17p 1.25p 1816536
07/12/2023 1.25p 1.30p 1.20p 1.25p 6903365
06/12/2023 1.23p 1.27p 1.17p 1.25p 5610408
05/12/2023 1.15p 1.25p 1.15p 1.23p 3043155
04/12/2023 1.15p 1.19p 1.11p 1.15p 5207000
01/12/2023 1.15p 1.20p 1.10p 1.15p 7392223
30/11/2023 1.25p 1.25p 1.10p 1.15p 11718770
29/11/2023 1.18p 1.28p 1.12p 1.25p 16698161
28/11/2023 1.18p 1.20p 1.09p 1.18p 12319266
27/11/2023 1.18p 1.23p 1.10p 1.18p 1085491
24/11/2023 1.13p 1.21p 1.12p 1.18p 3136822
23/11/2023 1.15p 1.15p 1.08p 1.13p 7399272
22/11/2023 1.20p 1.22p 1.15p 1.18p 4315403
21/11/2023 1.20p 1.25p 1.18p 1.20p 3252395
20/11/2023 1.18p 1.23p 1.16p 1.20p 4034434
17/11/2023 1.20p 1.20p 1.16p 1.18p 2627179
16/11/2023 1.18p 1.24p 1.16p 1.20p 3379061
15/11/2023 1.15p 1.20p 1.12p 1.18p 649768
14/11/2023 1.15p 1.15p 1.12p 1.15p 8836774
13/11/2023 1.18p 1.18p 1.11p 1.15p 2740343
10/11/2023 1.20p 1.20p 1.12p 1.18p 7662321
09/11/2023 1.20p 1.23p 1.15p 1.20p 3301008
08/11/2023 1.18p 1.25p 1.18p 1.23p 4374668
07/11/2023 1.20p 1.20p 1.12p 1.18p 6996870
06/11/2023 1.23p 1.35p 1.17p 1.20p 13954526
03/11/2023 1.30p 1.38p 1.30p 1.35p 3581301
02/11/2023 1.25p 1.32p 1.23p 1.30p 4394421
01/11/2023 1.28p 1.30p 1.20p 1.25p 4094089
31/10/2023 1.33p 1.40p 1.25p 1.28p 3877974
30/10/2023 1.35p 1.48p 1.30p 1.33p 16575715
27/10/2023 1.20p 1.48p 1.19p 1.40p 18895546
26/10/2023 1.20p 1.24p 1.15p 1.20p 1010973
25/10/2023 1.25p 1.36p 1.18p 1.20p 3924030
24/10/2023 1.13p 1.29p 1.02p 1.25p 9824367
23/10/2023 1.20p 1.24p 1.10p 1.13p 5701915
20/10/2023 1.23p 1.28p 1.15p 1.20p 2585500
19/10/2023 1.20p 1.30p 1.15p 1.20p 2819901
18/10/2023 1.13p 1.23p 1.13p 1.20p 1740681
17/10/2023 1.15p 1.17p 1.13p 1.13p 4375545
16/10/2023 1.25p 1.25p 1.15p 1.15p 5319213
13/10/2023 1.25p 1.33p 1.22p 1.25p 3055771
12/10/2023 1.20p 1.33p 1.17p 1.25p 4850933
11/10/2023 1.20p 1.23p 1.11p 1.20p 4909955
10/10/2023 1.15p 1.27p 1.13p 1.25p 8260111
09/10/2023 1.20p 1.23p 1.13p 1.18p 5643846
06/10/2023 1.23p 1.28p 1.15p 1.20p 10700034
05/10/2023 1.25p 1.29p 1.18p 1.23p 9109703
04/10/2023 1.30p 1.32p 1.23p 1.25p 5412845
03/10/2023 1.35p 1.39p 1.25p 1.30p 8176155
02/10/2023 1.40p 1.42p 1.30p 1.37p 6676962
29/09/2023 1.45p 1.49p 1.36p 1.40p 13532903
28/09/2023 1.45p 1.59p 1.33p 1.45p 29121024
27/09/2023 1.40p 1.48p 1.31p 1.45p 21799132
26/09/2023 1.30p 1.41p 1.29p 1.40p 8438927
25/09/2023 1.30p 1.32p 1.25p 1.30p 3702399
22/09/2023 1.33p 1.35p 1.28p 1.30p 8664235
21/09/2023 1.33p 1.35p 1.23p 1.33p 12215417
20/09/2023 1.28p 1.45p 1.23p 1.33p 19468716
19/09/2023 1.18p 1.32p 1.13p 1.28p 17841624
18/09/2023 1.25p 1.25p 1.15p 1.18p 10852988
15/09/2023 1.30p 1.35p 1.24p 1.25p 2356752
14/09/2023 1.35p 1.39p 1.28p 1.30p 2083066
13/09/2023 1.33p 1.49p 1.31p 1.38p 17891026
12/09/2023 1.28p 1.48p 1.25p 1.33p 44780784
11/09/2023 1.23p 1.34p 1.18p 1.28p 28609372
08/09/2023 1.23p 1.37p 1.18p 1.23p 22007532
07/09/2023 1.25p 1.28p 1.17p 1.23p 12406381
06/09/2023 1.13p 1.30p 1.10p 1.28p 14425191
05/09/2023 1.13p 1.13p 1.10p 1.13p 1634442
04/09/2023 1.13p 1.15p 1.05p 1.13p 12118536
01/09/2023 1.08p 1.13p 1.08p 1.13p 2968842
31/08/2023 1.13p 1.20p 1.09p 1.10p 7249951
30/08/2023 1.20p 1.24p 1.11p 1.18p 10071847
29/08/2023 1.25p 1.25p 1.16p 1.20p 2933902
25/08/2023 1.23p 1.30p 1.11p 1.25p 18100697
24/08/2023 1.18p 1.30p 1.18p 1.23p 23408592
23/08/2023 1.20p 1.21p 1.15p 1.20p 7470184
22/08/2023 1.23p 1.24p 1.15p 1.20p 5687470
21/08/2023 1.20p 1.29p 1.05p 1.23p 46698152
18/08/2023 1.28p 1.49p 1.13p 1.20p 6850959
17/08/2023 1.95p 2.18p 1.19p 1.30p 29359456
16/08/2023 1.95p 2.00p 1.74p 1.85p 372830
15/08/2023 1.95p 2.16p 1.74p 1.95p 252795
14/08/2023 1.95p 2.16p 1.74p 1.95p 94993
11/08/2023 1.75p 2.20p 1.74p 1.95p 572427
10/08/2023 1.75p 2.00p 1.74p 1.75p 42492
09/08/2023 1.75p 2.00p 1.70p 1.75p 223174
08/08/2023 2.25p 2.46p 1.66p 2.46p 763408
07/08/2023 2.25p 2.28p 2.00p 2.25p 275674
04/08/2023 2.25p 2.30p 2.00p 2.25p 779441
03/08/2023 2.00p 2.70p 1.70p 2.25p 1593219
02/08/2023 2.25p 2.50p 1.50p 2.00p 2549316
01/08/2023 2.00p 2.80p 2.00p 2.25p 3505529
31/07/2023 2.50p 3.00p 2.00p 2.00p 10565181
28/07/2023 4.50p 5.00p 4.00p 4.75p 217153
27/07/2023 4.50p 5.00p 4.00p 4.50p 213599
26/07/2023 3.75p 8.50p 3.75p 4.75p 1487863
25/07/2023 3.75p 4.38p 3.65p 3.75p 17057
24/07/2023 3.75p 4.20p 3.63p 3.75p 55819
21/07/2023 3.75p 4.50p 3.02p 3.75p 73163
20/07/2023 3.75p 4.20p 3.02p 3.75p 12712
19/07/2023 3.75p 4.50p 3.02p 3.75p 66197
18/07/2023 4.25p 4.70p 3.80p 4.36p 57575
17/07/2023 4.75p 4.75p 3.60p 4.25p 327849
14/07/2023 5.00p 5.46p 4.51p 4.75p 70385
13/07/2023 5.00p 5.46p 4.51p 5.00p 21225
12/07/2023 5.00p 5.46p 4.51p 5.00p 34297
11/07/2023 5.00p 5.15p 4.51p 5.00p 47478
10/07/2023 5.25p 5.89p 4.51p 5.00p 317676
07/07/2023 5.50p 5.80p 4.51p 5.00p 514937
06/07/2023 4.50p 4.99p 4.02p 4.25p 9905
05/07/2023 5.00p 5.35p 4.01p 4.50p 369311
04/07/2023 4.50p 5.40p 3.01p 4.50p 1300497
03/07/2023 6.75p 6.80p 6.51p 6.75p 12790
30/06/2023 6.75p 6.85p 6.52p 6.75p 68032
29/06/2023 6.75p 6.90p 6.50p 6.75p 71773
28/06/2023 7.00p 7.00p 6.50p 6.75p 43942
27/06/2023 6.75p 7.30p 6.15p 7.00p 85710
26/06/2023 8.50p 8.88p 6.10p 6.75p 379078
23/06/2023 8.50p 8.88p 8.01p 8.50p 16172
22/06/2023 9.50p 9.75p 8.30p 8.50p 197939
21/06/2023 9.00p 9.65p 8.50p 9.50p 451594
20/06/2023 10.50p 10.50p 8.02p 9.00p 229936
19/06/2023 11.00p 11.98p 10.01p 10.50p 269038
16/06/2023 14.00p 14.85p 10.02p 11.00p 591717
15/06/2023 17.50p 19.45p 12.00p 14.00p 1117061
14/06/2023 9.00p 30.50p 9.00p 17.50p 2567409
13/06/2023 9.00p 9.00p 9.00p 9.00p 0
12/06/2023 9.00p 10.00p 8.20p 9.00p 41992
09/06/2023 9.00p 9.90p 9.00p 9.00p 13
08/06/2023 9.00p 9.90p 8.02p 9.00p 12507
07/06/2023 9.00p 9.44p 8.00p 9.00p 11829
06/06/2023 9.00p 9.40p 8.00p 9.00p 5360
05/06/2023 9.00p 9.40p 8.00p 9.00p 4946
02/06/2023 9.00p 9.50p 8.00p 9.00p 25934
01/06/2023 9.00p 9.60p 8.11p 9.00p 22751
31/05/2023 9.00p 9.77p 9.00p 9.00p 18440
30/05/2023 10.50p 11.00p 8.00p 9.00p 32277
26/05/2023 10.50p 11.00p 10.50p 10.50p 549
25/05/2023 10.50p 11.00p 10.50p 10.50p 443
24/05/2023 10.50p 11.00p 10.50p 10.50p 435
23/05/2023 10.50p 11.00p 8.50p 10.50p 9544
22/05/2023 10.50p 11.00p 8.50p 10.50p 4854
19/05/2023 11.50p 12.00p 8.50p 10.50p 9458
18/05/2023 11.50p 12.00p 10.00p 10.00p 10724
17/05/2023 12.50p 12.50p 10.00p 11.50p 9100
16/05/2023 11.50p 12.00p 11.50p 11.50p 744
15/05/2023 11.50p 12.00p 11.50p 11.50p 7996
12/05/2023 13.00p 13.00p 11.00p 11.50p 20324
11/05/2023 13.00p 13.40p 11.60p 13.00p 23885
10/05/2023 13.00p 14.00p 11.00p 13.00p 32803
09/05/2023 13.00p 15.00p 11.30p 13.00p 117997
05/05/2023 17.50p 20.00p 10.00p 13.00p 285237
04/05/2023 25.50p 26.85p 23.00p 25.50p 221
03/05/2023 25.50p 27.00p 23.00p 25.50p 2183
02/05/2023 25.50p 27.00p 23.00p 25.50p 169
28/04/2023 25.50p 27.90p 23.00p 25.50p 862
27/04/2023 25.50p 27.25p 23.00p 25.50p 1426
26/04/2023 25.50p 27.25p 23.00p 25.50p 25436

*Close Price adjusted for both dividends and splits