Aptitude Software Group (APTD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aptitude Software Group

Date Open High Low Close* Volume
22/11/2024 340.00p 340.00p 324.00p 335.00p 12199
21/11/2024 340.00p 340.00p 324.00p 340.00p 5938
20/11/2024 322.00p 330.00p 320.00p 328.00p 12948
19/11/2024 339.00p 339.00p 322.00p 330.00p 14342
18/11/2024 326.00p 328.00p 323.00p 328.00p 50830
15/11/2024 327.00p 333.00p 327.00p 331.00p 54303
14/11/2024 330.00p 338.60p 325.00p 327.00p 426492
13/11/2024 335.00p 350.00p 330.00p 330.00p 31729
12/11/2024 330.00p 350.00p 330.00p 340.00p 6138
11/11/2024 340.00p 350.00p 338.94p 340.00p 39889
08/11/2024 331.00p 345.00p 331.00p 345.00p 10299
07/11/2024 336.00p 342.50p 333.00p 333.00p 25235
06/11/2024 340.00p 350.00p 338.10p 341.00p 14517
05/11/2024 348.00p 348.00p 338.85p 348.00p 11436
04/11/2024 350.00p 350.00p 336.01p 350.00p 33180
01/11/2024 350.00p 352.00p 350.00p 352.00p 29587
31/10/2024 340.00p 350.00p 331.00p 350.00p 7536
30/10/2024 340.00p 349.00p 340.00p 348.00p 24825
29/10/2024 342.00p 342.00p 330.00p 342.00p 54203
28/10/2024 330.00p 341.14p 330.00p 330.00p 7231
25/10/2024 345.00p 345.00p 332.00p 340.00p 8615
24/10/2024 345.00p 345.00p 345.00p 346.00p 12
23/10/2024 330.00p 346.00p 328.00p 346.00p 1350
22/10/2024 340.00p 340.00p 330.00p 330.00p 103409
21/10/2024 340.00p 340.00p 340.00p 340.00p 1313
18/10/2024 328.00p 340.00p 328.00p 340.00p 8633
17/10/2024 340.00p 345.10p 328.72p 334.00p 27058
16/10/2024 327.00p 334.00p 327.00p 334.00p 4353
15/10/2024 329.00p 329.00p 328.00p 329.00p 4724
14/10/2024 337.00p 337.00p 328.90p 337.00p 2554
11/10/2024 336.00p 340.00p 328.80p 336.00p 14934
10/10/2024 346.00p 346.00p 340.00p 340.00p 32052
09/10/2024 340.00p 341.14p 340.00p 340.00p 260476
08/10/2024 334.00p 345.00p 334.00p 334.00p 5601
07/10/2024 345.00p 345.00p 327.75p 338.00p 9266
04/10/2024 327.00p 335.00p 327.00p 333.00p 765
03/10/2024 328.00p 329.92p 327.00p 327.00p 28880
02/10/2024 335.00p 336.00p 329.12p 335.00p 4745
01/10/2024 331.00p 337.56p 329.76p 331.00p 470
30/09/2024 351.00p 351.00p 333.00p 339.00p 6627
27/09/2024 332.00p 339.00p 332.00p 332.00p 3734
26/09/2024 345.00p 345.00p 332.00p 333.00p 6650
25/09/2024 346.00p 352.00p 340.00p 340.00p 48016
24/09/2024 341.00p 348.00p 340.00p 348.00p 15693
23/09/2024 328.00p 343.00p 328.00p 340.00p 8726
20/09/2024 327.00p 336.00p 327.00p 336.00p 52850
19/09/2024 331.00p 331.96p 327.00p 328.00p 9572
18/09/2024 333.00p 334.00p 332.00p 332.00p 68178
17/09/2024 333.00p 336.50p 333.00p 334.50p 38651
16/09/2024 339.00p 340.00p 331.00p 337.00p 37758
13/09/2024 333.00p 333.42p 333.00p 333.00p 33513
12/09/2024 334.00p 337.35p 333.00p 333.00p 34203
11/09/2024 334.00p 335.30p 332.00p 334.00p 38486
10/09/2024 335.00p 337.72p 331.96p 335.00p 33710
09/09/2024 333.00p 335.00p 331.40p 335.00p 43379
06/09/2024 333.00p 340.00p 333.00p 337.00p 47059
05/09/2024 334.00p 355.00p 334.00p 334.00p 42359
04/09/2024 340.00p 344.00p 337.00p 344.00p 42508
03/09/2024 350.00p 354.75p 342.00p 342.00p 38820
30/08/2024 352.00p 352.00p 347.00p 347.00p 34798
29/08/2024 355.00p 355.00p 352.00p 352.00p 89610
28/08/2024 355.00p 355.00p 346.44p 350.00p 56143
27/08/2024 350.00p 350.00p 343.12p 347.00p 35768
23/08/2024 345.00p 354.84p 342.00p 342.00p 56080
22/08/2024 346.00p 350.90p 346.00p 346.00p 1354
21/08/2024 350.00p 350.25p 343.28p 348.00p 7026
20/08/2024 351.00p 362.00p 350.95p 362.00p 2737
19/08/2024 369.00p 369.00p 351.50p 354.00p 679
16/08/2024 361.00p 361.00p 351.65p 360.00p 15630
15/08/2024 360.00p 360.00p 352.28p 360.00p 8254
14/08/2024 360.00p 367.10p 351.96p 360.00p 22574
13/08/2024 362.00p 368.55p 362.00p 362.00p 39200
12/08/2024 368.00p 368.00p 358.00p 368.00p 12842
09/08/2024 366.00p 367.20p 358.00p 358.00p 145544
08/08/2024 360.00p 360.00p 353.70p 360.00p 1269
07/08/2024 352.00p 361.00p 352.00p 356.00p 57642
06/08/2024 365.00p 370.58p 352.00p 356.00p 46902
05/08/2024 352.00p 365.00p 352.00p 364.00p 17563
02/08/2024 380.00p 380.00p 362.00p 362.00p 28217
01/08/2024 383.00p 383.00p 378.00p 378.00p 19728
31/07/2024 379.00p 383.00p 379.00p 380.00p 26981
30/07/2024 376.00p 383.00p 374.00p 374.00p 52526
29/07/2024 383.00p 383.00p 379.00p 379.00p 56282
26/07/2024 379.00p 382.55p 368.89p 377.00p 7369
25/07/2024 365.00p 383.00p 365.00p 365.00p 23026
24/07/2024 380.00p 387.59p 380.00p 380.00p 14405
23/07/2024 389.00p 389.00p 379.00p 382.00p 77897
22/07/2024 383.00p 387.80p 383.00p 383.00p 6327
19/07/2024 385.00p 389.00p 369.00p 385.00p 1138
18/07/2024 369.00p 390.00p 369.00p 387.00p 8024
17/07/2024 382.00p 390.00p 378.26p 388.00p 28448
16/07/2024 383.00p 388.00p 376.40p 388.00p 1133
15/07/2024 360.00p 382.00p 360.00p 382.00p 14585
12/07/2024 382.00p 382.00p 370.17p 373.00p 12134
11/07/2024 372.00p 388.00p 372.00p 388.00p 24038
10/07/2024 373.00p 380.00p 365.00p 380.00p 20264
09/07/2024 365.00p 368.44p 365.56p 367.50p 3671
08/07/2024 365.00p 370.00p 364.00p 364.00p 5829
05/07/2024 366.00p 382.00p 361.00p 363.00p 36433
04/07/2024 374.00p 382.00p 374.00p 377.00p 1102
03/07/2024 375.00p 379.96p 373.00p 373.00p 18649
02/07/2024 375.00p 378.96p 371.00p 374.00p 29607
01/07/2024 374.00p 379.40p 370.00p 370.00p 133944
28/06/2024 370.00p 370.00p 366.78p 370.00p 50744
27/06/2024 374.00p 375.00p 361.00p 363.00p 56428
26/06/2024 379.00p 379.00p 370.00p 371.00p 47419
25/06/2024 375.00p 375.00p 371.00p 375.00p 4908
24/06/2024 371.00p 375.00p 369.95p 371.00p 195979
21/06/2024 373.00p 375.00p 372.00p 373.00p 376340
20/06/2024 379.00p 379.00p 361.90p 372.00p 19760
19/06/2024 359.00p 379.00p 358.00p 370.00p 12499
18/06/2024 368.00p 374.60p 361.40p 368.00p 53979
17/06/2024 364.00p 378.50p 357.00p 360.00p 19906
14/06/2024 360.00p 368.50p 357.00p 364.00p 784359
13/06/2024 362.00p 369.84p 358.00p 362.00p 12607
12/06/2024 380.00p 380.00p 360.10p 362.00p 5226
11/06/2024 357.00p 379.00p 357.00p 360.00p 1817
10/06/2024 358.00p 358.80p 358.00p 358.00p 729
07/06/2024 374.00p 374.00p 357.00p 357.00p 9460
06/06/2024 370.00p 375.00p 358.00p 359.00p 10630
05/06/2024 372.00p 384.00p 355.00p 355.00p 20624
04/06/2024 375.00p 381.30p 373.00p 374.00p 39479
03/06/2024 382.00p 383.50p 374.00p 380.00p 9583
31/05/2024 379.00p 389.00p 370.00p 370.00p 64172
30/05/2024 365.00p 375.00p 349.04p 363.00p 25915
29/05/2024 360.00p 365.00p 358.16p 364.00p 179584
28/05/2024 355.00p 356.00p 343.00p 356.00p 1495
24/05/2024 335.00p 353.15p 335.00p 350.00p 22664
23/05/2024 347.00p 357.40p 338.00p 340.00p 521549
22/05/2024 343.00p 357.00p 340.00p 357.00p 10334
21/05/2024 335.00p 343.00p 324.00p 338.00p 220459
20/05/2024 327.00p 332.00p 317.10p 328.00p 23933
17/05/2024 318.00p 327.00p 316.65p 327.00p 414064
16/05/2024 312.00p 318.00p 308.55p 318.00p 63927
15/05/2024 309.00p 315.00p 302.40p 315.00p 224905
14/05/2024 305.00p 305.00p 300.00p 305.00p 333712
13/05/2024 307.00p 309.85p 296.00p 303.50p 2749
10/05/2024 307.00p 307.00p 299.80p 307.00p 2745
09/05/2024 302.00p 304.00p 300.00p 304.00p 6840
08/05/2024 300.00p 309.00p 294.00p 304.00p 72544
07/05/2024 307.00p 309.00p 293.80p 302.00p 596905
03/05/2024 305.00p 309.00p 296.00p 300.00p 401310
02/05/2024 296.00p 300.00p 296.00p 298.00p 39805
01/05/2024 297.00p 308.00p 292.00p 292.00p 2160
30/04/2024 305.00p 307.00p 300.00p 300.00p 1629
29/04/2024 307.00p 308.15p 292.00p 303.00p 2261
26/04/2024 309.00p 309.00p 296.40p 304.00p 7086
25/04/2024 301.00p 301.00p 292.00p 292.00p 13086
24/04/2024 302.00p 302.00p 302.00p 302.00p 412
23/04/2024 304.00p 304.00p 301.00p 304.00p 36769
22/04/2024 306.00p 306.00p 304.57p 306.00p 6456
19/04/2024 303.00p 310.00p 303.00p 310.00p 5380
18/04/2024 310.00p 310.00p 299.55p 306.00p 632678
17/04/2024 304.00p 305.00p 301.00p 304.00p 10216
16/04/2024 305.00p 309.00p 303.00p 309.00p 313631
15/04/2024 304.00p 310.00p 301.00p 305.00p 20656
12/04/2024 307.00p 315.00p 302.06p 315.00p 2545
11/04/2024 309.00p 310.00p 300.00p 309.00p 38524
10/04/2024 312.00p 312.00p 309.70p 312.00p 160420
09/04/2024 305.00p 307.00p 305.00p 305.00p 15460
08/04/2024 306.00p 316.00p 306.00p 307.00p 12857
05/04/2024 307.00p 316.00p 305.00p 305.00p 53512
04/04/2024 312.00p 314.00p 306.00p 306.00p 3036
03/04/2024 309.00p 312.00p 305.00p 307.00p 61341
02/04/2024 307.00p 308.00p 306.00p 307.00p 172769
28/03/2024 314.00p 316.50p 305.00p 308.00p 64130
27/03/2024 309.00p 315.00p 305.00p 308.00p 23156
26/03/2024 306.00p 310.00p 301.14p 308.00p 290570
25/03/2024 290.00p 307.00p 290.00p 300.00p 130830
22/03/2024 310.00p 310.00p 290.00p 290.00p 70224
21/03/2024 345.00p 345.00p 297.00p 300.00p 205757
20/03/2024 330.00p 331.00p 330.00p 359.00p 65994
19/03/2024 330.00p 335.00p 329.00p 331.00p 73137
18/03/2024 336.00p 339.00p 335.00p 335.00p 5112
15/03/2024 330.00p 335.95p 329.47p 335.00p 314744
14/03/2024 334.00p 338.95p 333.00p 334.00p 70108
13/03/2024 335.00p 340.00p 321.00p 321.00p 44549
12/03/2024 331.00p 331.00p 329.00p 330.00p 23040
11/03/2024 335.00p 342.48p 332.00p 332.00p 52433
08/03/2024 335.00p 343.60p 335.00p 335.00p 320871
07/03/2024 336.00p 343.00p 326.00p 336.00p 230063
06/03/2024 340.00p 345.75p 337.00p 345.00p 63102
05/03/2024 327.00p 340.00p 311.80p 340.00p 32490
04/03/2024 328.00p 328.00p 320.00p 320.00p 4044
01/03/2024 321.00p 326.70p 321.00p 323.00p 141151
29/02/2024 320.00p 327.00p 320.00p 321.00p 14329
28/02/2024 319.00p 319.00p 309.00p 315.00p 4681
27/02/2024 311.00p 320.00p 311.00p 317.00p 5535
26/02/2024 305.00p 314.00p 305.00p 310.00p 8292
23/02/2024 305.00p 305.00p 301.00p 305.00p 120727
22/02/2024 305.00p 310.00p 305.00p 305.00p 195854
21/02/2024 296.00p 310.00p 296.00p 305.00p 700047
20/02/2024 296.00p 300.00p 296.00p 296.00p 1521
19/02/2024 296.00p 297.50p 292.85p 297.50p 21000
16/02/2024 295.00p 296.00p 288.88p 296.00p 5354
15/02/2024 296.00p 296.00p 296.00p 296.00p 19
14/02/2024 295.00p 295.00p 291.75p 295.00p 12036
13/02/2024 295.00p 296.00p 285.48p 296.00p 635
12/02/2024 295.00p 296.00p 285.48p 296.00p 1258
09/02/2024 295.00p 296.00p 290.00p 296.00p 11009

*Close Price adjusted for both dividends and splits