Aptamer Group (APTA) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/11/2022 71.00p 71.00p 70.20p 71.00p 7112
24/11/2022 70.50p 70.50p 70.10p 70.50p 35
23/11/2022 70.50p 70.50p 69.05p 70.50p 4022
22/11/2022 70.50p 70.50p 70.20p 70.50p 4320
21/11/2022 70.50p 70.50p 69.05p 70.50p 46
18/11/2022 70.50p 70.50p 70.35p 70.50p 4
17/11/2022 70.50p 70.50p 69.05p 70.50p 526
16/11/2022 70.50p 71.00p 70.50p 70.50p 0
15/11/2022 70.50p 70.65p 70.40p 70.50p 28
14/11/2022 70.50p 70.65p 70.50p 70.50p 176
11/11/2022 70.50p 70.70p 70.50p 70.50p 2
10/11/2022 70.50p 70.80p 69.03p 70.50p 4207
09/11/2022 70.50p 70.85p 70.50p 70.50p 2
08/11/2022 70.50p 71.00p 70.50p 70.50p 0
07/11/2022 70.00p 70.85p 70.00p 70.50p 5094
04/11/2022 70.00p 70.89p 70.00p 70.00p 53
03/11/2022 72.50p 72.50p 70.00p 70.00p 12750
02/11/2022 76.00p 76.00p 71.75p 72.50p 7000
01/11/2022 78.50p 78.50p 76.53p 76.53p 20120
31/10/2022 78.50p 78.50p 78.00p 78.50p 8
28/10/2022 78.50p 78.50p 78.50p 78.50p 0
27/10/2022 78.50p 78.50p 78.00p 78.50p 833
26/10/2022 85.00p 85.00p 75.50p 78.50p 18384
25/10/2022 86.00p 86.00p 82.08p 86.00p 3
24/10/2022 87.00p 87.00p 82.08p 86.00p 4
21/10/2022 86.00p 86.00p 86.00p 86.00p 0
20/10/2022 86.00p 86.00p 86.00p 86.00p 0
19/10/2022 86.00p 86.00p 82.08p 86.00p 365
18/10/2022 86.00p 86.00p 86.00p 86.00p 0
17/10/2022 86.00p 88.00p 86.00p 86.00p 90
14/10/2022 86.00p 86.00p 86.00p 86.00p 0
13/10/2022 86.00p 88.40p 86.00p 86.00p 2
12/10/2022 86.00p 88.40p 86.00p 86.00p 6
11/10/2022 86.00p 86.00p 82.08p 86.00p 2899
10/10/2022 86.00p 88.40p 86.00p 86.00p 3
07/10/2022 86.00p 86.00p 86.00p 86.00p 0
06/10/2022 86.00p 88.50p 86.00p 86.00p 83
05/10/2022 86.00p 86.00p 86.00p 86.00p 0
04/10/2022 86.00p 89.00p 86.00p 86.00p 5623
03/10/2022 86.00p 86.00p 86.00p 86.00p 0
30/09/2022 86.00p 88.15p 86.00p 86.00p 3
29/09/2022 86.00p 86.00p 82.88p 86.00p 104
28/09/2022 91.50p 91.50p 81.10p 86.00p 2207
27/09/2022 91.50p 91.50p 89.21p 89.21p 135
26/09/2022 91.50p 91.50p 91.15p 91.50p 98
23/09/2022 91.50p 91.50p 91.50p 91.50p 0
22/09/2022 91.50p 91.50p 91.50p 91.50p 0
21/09/2022 91.50p 91.50p 91.50p 91.50p 0
20/09/2022 91.50p 91.50p 88.77p 91.50p 167
19/09/2022 91.50p 91.50p 91.50p 91.50p 0
16/09/2022 91.50p 91.50p 91.50p 91.50p 0
15/09/2022 92.50p 92.50p 92.50p 92.50p 0
14/09/2022 92.50p 92.50p 90.00p 92.50p 5010
13/09/2022 92.50p 93.35p 90.05p 92.50p 708
12/09/2022 92.50p 93.45p 92.50p 92.50p 10
09/09/2022 92.50p 93.50p 92.50p 92.50p 11
08/09/2022 92.50p 92.50p 92.50p 92.50p 0
07/09/2022 93.50p 93.50p 92.03p 92.50p 19
06/09/2022 93.50p 93.70p 93.50p 93.50p 10
05/09/2022 93.50p 93.50p 92.00p 92.00p 770
02/09/2022 93.50p 93.50p 92.50p 92.50p 100
01/09/2022 96.00p 96.00p 92.00p 93.50p 125
31/08/2022 96.00p 96.00p 92.08p 96.00p 2254
30/08/2022 96.00p 100.00p 92.08p 100.00p 199
29/08/2022 96.00p 96.00p 96.00p 96.00p 0
26/08/2022 96.00p 96.00p 96.00p 96.00p 0
25/08/2022 96.00p 96.00p 92.08p 96.00p 2160
24/08/2022 96.00p 96.30p 92.11p 96.00p 2517
23/08/2022 96.00p 96.50p 96.00p 96.00p 4503
22/08/2022 96.00p 97.45p 92.08p 96.00p 2569
19/08/2022 96.00p 96.00p 93.90p 96.00p 266
18/08/2022 96.00p 96.00p 93.90p 96.00p 2500
17/08/2022 96.00p 96.00p 92.20p 96.00p 1752
16/08/2022 96.00p 96.00p 92.20p 96.00p 111
15/08/2022 96.00p 96.00p 92.20p 96.00p 1270
12/08/2022 96.00p 96.00p 93.80p 96.00p 6
11/08/2022 96.00p 96.00p 93.99p 96.00p 2
10/08/2022 96.00p 96.00p 96.00p 96.00p 0
09/08/2022 96.00p 96.00p 96.00p 96.00p 0
08/08/2022 96.00p 96.00p 92.00p 96.00p 40
05/08/2022 96.00p 96.00p 94.40p 96.00p 21
04/08/2022 96.00p 96.00p 96.00p 96.00p 0
03/08/2022 96.00p 96.00p 96.00p 96.00p 0
02/08/2022 96.00p 96.00p 96.00p 96.00p 0
01/08/2022 97.00p 97.00p 92.08p 96.00p 4
29/07/2022 96.00p 96.00p 92.08p 96.00p 20
28/07/2022 96.00p 96.00p 94.80p 96.00p 10
27/07/2022 96.00p 96.00p 96.00p 96.00p 0
26/07/2022 96.00p 96.00p 96.00p 96.00p 0
25/07/2022 96.00p 96.00p 96.00p 96.00p 0
22/07/2022 96.00p 96.00p 96.00p 96.00p 0
21/07/2022 96.00p 96.00p 96.00p 96.00p 0
20/07/2022 96.00p 96.00p 96.00p 96.00p 0
19/07/2022 96.00p 96.00p 92.00p 96.00p 1590
18/07/2022 96.00p 96.00p 92.40p 96.00p 24
15/07/2022 96.00p 96.00p 92.00p 96.00p 502
14/07/2022 96.00p 96.00p 96.00p 96.00p 0
13/07/2022 96.00p 96.00p 96.00p 96.00p 0
12/07/2022 96.00p 96.00p 92.00p 96.00p 101
11/07/2022 96.00p 96.00p 96.00p 96.00p 0
08/07/2022 96.00p 96.00p 96.00p 96.00p 0
07/07/2022 96.00p 96.00p 92.08p 96.00p 20
06/07/2022 96.00p 96.00p 96.00p 96.00p 0
05/07/2022 96.00p 96.00p 92.08p 96.00p 6
04/07/2022 96.00p 96.00p 96.00p 96.00p 0
01/07/2022 96.00p 96.00p 96.00p 96.00p 0
30/06/2022 96.00p 96.00p 92.00p 96.00p 1301
29/06/2022 96.00p 97.00p 92.40p 96.00p 676
28/06/2022 96.00p 96.00p 92.40p 96.00p 1425
27/06/2022 97.00p 98.00p 92.50p 97.00p 1296
24/06/2022 97.00p 97.00p 97.00p 97.00p 0
23/06/2022 98.50p 98.50p 95.10p 98.50p 10
22/06/2022 98.50p 98.50p 95.10p 98.50p 151
21/06/2022 97.50p 98.50p 97.50p 98.50p 0
20/06/2022 97.50p 98.00p 95.10p 97.50p 95
17/06/2022 97.50p 97.50p 96.50p 97.50p 8020
16/06/2022 97.50p 98.00p 97.50p 97.50p 1020
15/06/2022 97.50p 97.50p 95.10p 97.50p 579
14/06/2022 97.50p 98.10p 97.50p 97.50p 1386
13/06/2022 97.50p 98.50p 96.00p 97.50p 11645
10/06/2022 98.50p 98.70p 96.50p 97.50p 3215
09/06/2022 98.50p 98.50p 98.50p 98.50p 0
08/06/2022 98.50p 98.50p 95.10p 98.50p 6
07/06/2022 98.50p 98.50p 96.50p 98.50p 494
06/06/2022 98.50p 98.90p 96.00p 98.50p 1051
03/06/2022 98.50p 99.00p 96.00p 98.50p 202
02/06/2022 98.50p 99.00p 96.00p 98.50p 202
01/06/2022 98.50p 99.00p 96.00p 98.50p 202
31/05/2022 98.50p 99.50p 96.00p 98.50p 146
30/05/2022 98.50p 99.70p 96.00p 98.50p 131
27/05/2022 98.50p 99.90p 96.00p 98.50p 416
26/05/2022 98.50p 98.50p 96.00p 98.50p 161
25/05/2022 98.50p 99.90p 98.50p 98.50p 108
24/05/2022 98.50p 98.50p 98.50p 98.50p 0
23/05/2022 98.50p 100.98p 96.00p 98.50p 138
20/05/2022 98.50p 100.25p 95.07p 98.50p 28028
19/05/2022 98.50p 98.50p 95.07p 98.50p 10
18/05/2022 98.50p 100.46p 95.07p 98.50p 1249
17/05/2022 98.50p 101.00p 98.50p 98.50p 237
16/05/2022 98.50p 101.00p 95.07p 98.50p 104
13/05/2022 98.50p 101.60p 95.07p 98.50p 81
12/05/2022 98.50p 101.60p 95.77p 98.50p 1970
11/05/2022 102.50p 104.00p 100.00p 101.00p 2577
10/05/2022 103.50p 106.30p 100.07p 102.50p 4276
09/05/2022 114.00p 114.00p 100.10p 103.50p 29843
06/05/2022 117.50p 118.00p 113.00p 114.00p 3245
05/05/2022 120.50p 122.95p 118.05p 119.00p 111
04/05/2022 121.50p 121.50p 118.05p 120.50p 1432
03/05/2022 124.50p 124.50p 118.09p 121.50p 4135
02/05/2022 124.50p 124.50p 122.05p 124.50p 8
29/04/2022 124.50p 124.50p 122.05p 124.50p 8
28/04/2022 124.50p 124.50p 122.05p 124.50p 101
27/04/2022 124.50p 124.70p 122.05p 124.50p 212
26/04/2022 124.50p 124.70p 124.50p 124.50p 176
25/04/2022 124.50p 124.90p 122.05p 124.50p 3947
22/04/2022 124.50p 124.95p 122.05p 124.50p 833
21/04/2022 125.50p 125.50p 123.00p 124.50p 2518
20/04/2022 125.50p 125.50p 123.05p 125.50p 13
19/04/2022 125.50p 125.50p 124.95p 125.50p 125
18/04/2022 125.50p 125.50p 124.95p 125.50p 22
15/04/2022 125.50p 125.50p 124.95p 125.50p 22
14/04/2022 125.50p 125.50p 124.95p 125.50p 22
13/04/2022 125.50p 125.68p 123.05p 125.50p 1327
12/04/2022 125.50p 127.00p 123.05p 127.00p 540
11/04/2022 125.50p 128.00p 123.05p 125.50p 10
08/04/2022 125.50p 125.90p 123.05p 125.50p 20
07/04/2022 125.50p 125.50p 123.05p 125.50p 12
06/04/2022 125.50p 126.25p 123.05p 125.50p 14770
05/04/2022 125.50p 127.12p 125.50p 125.50p 21938
04/04/2022 126.50p 127.15p 123.05p 125.50p 125
01/04/2022 125.50p 127.20p 123.05p 125.50p 92
31/03/2022 124.50p 127.25p 123.05p 125.50p 6449
30/03/2022 124.50p 126.25p 122.05p 124.50p 371
29/03/2022 124.50p 126.25p 122.05p 124.50p 1551
28/03/2022 122.50p 125.00p 122.03p 123.50p 6326
25/03/2022 121.00p 123.80p 121.00p 121.00p 2178
24/03/2022 120.00p 121.00p 119.50p 121.00p 403
23/03/2022 120.00p 123.00p 120.00p 120.00p 4684
22/03/2022 120.00p 124.90p 120.00p 120.00p 503
21/03/2022 120.00p 123.25p 115.10p 120.00p 2255
18/03/2022 120.00p 120.00p 117.00p 117.00p 250
17/03/2022 120.00p 125.00p 120.00p 120.00p 1554
16/03/2022 120.00p 123.50p 116.00p 120.00p 47
15/03/2022 125.50p 125.50p 116.00p 120.00p 2119
14/03/2022 128.50p 128.50p 125.50p 125.50p 2078
11/03/2022 128.50p 128.50p 127.00p 128.50p 2
10/03/2022 128.50p 128.50p 126.50p 128.50p 4886
09/03/2022 128.50p 128.50p 128.35p 128.50p 5
08/03/2022 128.50p 128.50p 128.35p 128.50p 633
07/03/2022 128.50p 129.00p 127.03p 128.50p 20
04/03/2022 128.50p 128.50p 127.00p 128.50p 2138
03/03/2022 128.50p 129.70p 127.20p 128.50p 29
02/03/2022 128.50p 128.50p 127.15p 128.50p 1000
01/03/2022 128.50p 129.90p 127.15p 128.50p 383
28/02/2022 128.50p 129.97p 128.50p 128.50p 15
25/02/2022 128.50p 129.97p 128.50p 128.50p 432
24/02/2022 128.50p 131.25p 127.03p 128.50p 6728
23/02/2022 132.50p 132.50p 130.25p 132.50p 1063
22/02/2022 132.50p 133.45p 130.25p 132.50p 41
21/02/2022 132.50p 132.50p 132.50p 132.50p 0

*Close Price adjusted for both dividends and splits