Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/10/2017 542.86p 542.86p 534.86p 537.14p 29418
04/10/2017 548.57p 548.57p 542.86p 542.86p 48863
03/10/2017 551.43p 552.57p 548.57p 548.57p 26714
02/10/2017 557.14p 557.14p 551.43p 551.43p 96402
29/09/2017 554.29p 557.14p 554.29p 557.14p 3704
28/09/2017 557.14p 557.14p 551.43p 554.29p 14764
27/09/2017 551.43p 557.14p 551.43p 557.14p 17132
26/09/2017 545.71p 551.43p 545.71p 551.43p 23065
25/09/2017 553.14p 553.14p 545.71p 545.71p 16713
22/09/2017 549.71p 554.29p 549.71p 553.14p 22148
21/09/2017 531.43p 558.29p 531.43p 549.71p 62894
20/09/2017 509.71p 531.43p 509.71p 531.43p 35241
19/09/2017 494.29p 509.71p 494.29p 509.71p 102763
18/09/2017 496.00p 496.00p 491.43p 494.29p 69283
15/09/2017 529.71p 529.71p 491.43p 496.00p 4375
14/09/2017 526.86p 529.71p 525.71p 529.71p 1835
13/09/2017 570.86p 572.00p 503.43p 526.86p 339943
12/09/2017 578.86p 579.43p 572.00p 572.00p 1606109
11/09/2017 578.29p 582.86p 578.29p 578.86p 73437
08/09/2017 577.14p 578.29p 577.14p 578.29p 13316
07/09/2017 577.14p 578.29p 577.14p 577.14p 29152
06/09/2017 567.43p 580.00p 567.43p 577.14p 2599
05/09/2017 567.43p 567.43p 567.43p 567.43p 454727
04/09/2017 573.14p 573.14p 567.43p 567.43p 928517
01/09/2017 567.43p 576.00p 565.71p 573.14p 502667
31/08/2017 540.00p 565.71p 534.29p 565.71p 315343
30/08/2017 532.00p 534.86p 532.00p 534.29p 23801
29/08/2017 533.14p 534.86p 533.14p 534.86p 2420
25/08/2017 516.00p 533.14p 516.00p 533.14p 80367
24/08/2017 514.86p 516.00p 514.86p 516.00p 10287
23/08/2017 514.86p 514.86p 514.86p 514.86p 3922
22/08/2017 514.86p 514.86p 514.86p 514.86p 5877
21/08/2017 514.86p 514.86p 514.86p 514.86p 9043
18/08/2017 516.00p 516.00p 506.29p 514.86p 700
17/08/2017 514.86p 516.00p 514.29p 516.00p 13982
16/08/2017 512.57p 514.29p 512.57p 514.29p 2698
15/08/2017 513.71p 514.29p 513.71p 513.71p 3500
14/08/2017 493.14p 513.71p 493.14p 513.71p 11925
11/08/2017 496.00p 497.14p 493.14p 493.14p 649353
10/08/2017 497.14p 497.14p 497.14p 497.14p 13738
09/08/2017 502.86p 502.86p 497.14p 497.14p 19668
08/08/2017 502.86p 512.00p 502.86p 502.86p 18793
07/08/2017 511.43p 512.00p 511.43p 512.00p 2356
04/08/2017 510.29p 512.00p 510.29p 511.43p 60455
03/08/2017 504.86p 512.00p 504.86p 512.00p 8750
02/08/2017 504.86p 504.86p 502.86p 504.86p 17936
01/08/2017 496.00p 502.86p 496.00p 502.86p 2210
31/07/2017 498.86p 499.43p 498.86p 499.43p 1852
28/07/2017 491.43p 502.00p 491.43p 498.86p 133875
27/07/2017 482.86p 494.29p 482.86p 491.43p 199262
26/07/2017 484.00p 484.00p 482.86p 482.86p 13752
25/07/2017 482.86p 484.00p 482.86p 484.00p 1250
24/07/2017 500.00p 500.00p 480.00p 480.00p 20072
21/07/2017 473.71p 502.29p 473.71p 494.29p 94140
20/07/2017 467.43p 473.71p 467.43p 473.71p 144738
19/07/2017 449.71p 468.57p 449.71p 468.57p 7388
18/07/2017 449.71p 452.57p 448.57p 448.57p 1750
17/07/2017 450.86p 452.57p 450.86p 452.57p 1312
14/07/2017 444.00p 450.86p 444.00p 450.86p 18679
13/07/2017 454.29p 454.29p 444.00p 444.00p 49
12/07/2017 454.86p 454.86p 454.29p 454.29p 19556
11/07/2017 434.29p 458.86p 434.29p 454.86p 238910
10/07/2017 432.57p 434.29p 432.57p 434.29p 1858358
07/07/2017 427.43p 433.14p 427.43p 432.57p 44733
06/07/2017 386.86p 429.71p 361.71p 427.43p 591426
05/07/2017 361.71p 361.71p 361.71p 361.71p 2351
04/07/2017 361.71p 361.71p 361.71p 361.71p 15411
03/07/2017 361.71p 361.71p 361.71p 361.71p 13311
30/06/2017 361.71p 361.71p 361.71p 361.71p 504828
29/06/2017 361.71p 361.71p 361.71p 361.71p 21072
28/06/2017 361.71p 361.71p 361.71p 361.71p 23184
27/06/2017 361.71p 361.71p 361.71p 361.71p 10300
26/06/2017 361.71p 361.71p 361.71p 361.71p 8959
23/06/2017 361.71p 361.71p 361.71p 361.71p 29239
22/06/2017 361.71p 361.71p 361.71p 361.71p 0
21/06/2017 362.29p 362.29p 361.71p 361.71p 0
20/06/2017 362.29p 362.29p 362.29p 362.29p 0
19/06/2017 362.29p 362.29p 362.29p 362.29p 0
16/06/2017 362.29p 363.43p 360.60p 362.29p 16453
15/06/2017 362.86p 363.43p 361.14p 362.86p 13136
14/06/2017 362.86p 362.86p 360.43p 362.86p 19615
13/06/2017 362.86p 364.57p 361.14p 362.86p 17350
12/06/2017 361.14p 364.37p 361.14p 362.86p 36645
09/06/2017 364.57p 365.35p 362.29p 362.86p 36554
08/06/2017 363.43p 364.57p 363.43p 364.57p 10104
07/06/2017 362.29p 364.46p 362.29p 363.43p 1847
06/06/2017 364.00p 366.11p 358.86p 362.29p 98692
05/06/2017 364.57p 365.71p 362.29p 364.00p 14353
02/06/2017 365.14p 368.86p 363.86p 366.29p 37329
01/06/2017 364.57p 366.66p 363.86p 365.14p 18672
31/05/2017 366.86p 370.88p 362.29p 364.57p 40622
30/05/2017 366.86p 370.88p 362.29p 366.86p 53345
26/05/2017 361.14p 370.29p 361.14p 366.86p 758420
25/05/2017 367.43p 369.14p 354.29p 361.14p 74431
24/05/2017 367.43p 369.14p 365.71p 367.43p 25631
23/05/2017 373.14p 374.29p 363.43p 367.43p 57740
22/05/2017 374.29p 375.26p 371.43p 373.14p 27980
19/05/2017 374.29p 374.29p 371.43p 374.29p 6606
18/05/2017 377.71p 377.71p 371.43p 374.29p 9227
17/05/2017 383.43p 384.45p 371.54p 377.71p 73746
16/05/2017 381.71p 385.14p 379.95p 383.43p 34632
15/05/2017 381.71p 384.00p 380.62p 381.71p 40316
12/05/2017 382.29p 384.00p 380.57p 381.71p 19807
11/05/2017 382.29p 385.14p 380.91p 384.00p 34423
10/05/2017 381.71p 384.00p 377.14p 381.14p 42728
09/05/2017 381.71p 386.19p 378.29p 381.71p 30112
08/05/2017 370.86p 386.29p 370.00p 381.71p 1914380
05/05/2017 368.57p 373.71p 368.00p 373.71p 254028
04/05/2017 367.43p 370.29p 365.71p 368.57p 158854
03/05/2017 365.71p 370.29p 364.84p 370.29p 540512
02/05/2017 366.29p 369.14p 363.43p 365.71p 160662
28/04/2017 361.14p 368.00p 361.14p 366.29p 166397
27/04/2017 360.00p 364.57p 358.86p 361.14p 131936
26/04/2017 365.43p 365.69p 356.57p 360.00p 99382
25/04/2017 366.00p 366.86p 359.14p 366.29p 64509
24/04/2017 340.00p 365.71p 340.00p 362.86p 679432
21/04/2017 329.71p 340.57p 329.71p 336.00p 33912
20/04/2017 329.14p 330.06p 326.86p 329.71p 5117
19/04/2017 334.29p 334.29p 323.67p 329.14p 49326
18/04/2017 340.00p 340.00p 326.64p 334.29p 19907
13/04/2017 341.14p 342.79p 337.14p 340.00p 12332
12/04/2017 341.14p 342.86p 341.14p 341.14p 29516
11/04/2017 341.14p 342.86p 339.43p 341.14p 33844
10/04/2017 341.14p 342.43p 340.00p 341.14p 7689
07/04/2017 340.00p 342.86p 338.29p 341.14p 25598
06/04/2017 342.29p 342.29p 334.91p 340.00p 43933
05/04/2017 345.71p 348.57p 337.14p 342.29p 68984
04/04/2017 333.71p 348.57p 333.71p 345.71p 959680
03/04/2017 336.00p 338.29p 332.00p 333.71p 38561
31/03/2017 329.14p 341.42p 316.57p 336.00p 619182
30/03/2017 314.86p 329.14p 314.86p 327.43p 383484
29/03/2017 304.57p 315.43p 304.34p 314.86p 24304
28/03/2017 304.57p 305.36p 304.00p 304.57p 1258765
27/03/2017 305.71p 305.71p 302.88p 304.57p 137038
24/03/2017 304.57p 306.00p 304.00p 305.71p 68352
23/03/2017 306.86p 306.86p 297.14p 304.57p 68974
22/03/2017 306.86p 307.43p 306.29p 306.86p 43805
21/03/2017 306.86p 307.43p 306.29p 306.86p 41102
20/03/2017 307.43p 308.80p 306.29p 306.86p 100166
17/03/2017 309.14p 310.57p 304.00p 307.43p 67772
16/03/2017 314.29p 315.43p 305.14p 309.14p 2121838
15/03/2017 312.57p 315.43p 312.09p 314.29p 25064
14/03/2017 314.29p 316.57p 312.00p 312.57p 36521
13/03/2017 297.14p 316.57p 297.14p 314.29p 3063918
10/03/2017 298.86p 299.89p 297.14p 297.14p 41505
09/03/2017 298.29p 299.43p 295.27p 298.29p 53133
08/03/2017 278.29p 299.43p 276.57p 296.57p 1080524
07/03/2017 266.29p 272.00p 265.14p 268.57p 38524
06/03/2017 266.86p 266.86p 265.14p 266.29p 21046
03/03/2017 266.86p 266.86p 265.14p 266.86p 14480
02/03/2017 266.86p 268.54p 265.35p 266.86p 18355
01/03/2017 266.86p 267.43p 265.14p 266.86p 3083
28/02/2017 266.86p 266.86p 265.14p 266.86p 265682
27/02/2017 266.86p 268.57p 266.29p 266.86p 12198
24/02/2017 267.43p 269.71p 262.86p 266.29p 31942
23/02/2017 260.00p 269.71p 260.00p 267.43p 164636
22/02/2017 261.14p 262.86p 257.83p 260.00p 11197
21/02/2017 265.14p 267.43p 259.54p 261.71p 24315
20/02/2017 244.57p 267.43p 244.57p 263.43p 103922
17/02/2017 245.71p 246.86p 242.54p 244.57p 46960
16/02/2017 244.57p 247.71p 242.29p 245.71p 161569
15/02/2017 244.57p 244.57p 242.29p 244.57p 2362
14/02/2017 245.14p 245.14p 242.33p 244.57p 2026
13/02/2017 245.14p 246.86p 242.86p 245.14p 8274
10/02/2017 245.14p 245.14p 243.43p 245.14p 3097
09/02/2017 245.14p 246.86p 243.43p 245.14p 2711
08/02/2017 244.57p 246.86p 244.57p 245.14p 720
07/02/2017 245.14p 245.14p 242.33p 244.57p 6197
06/02/2017 246.29p 248.00p 243.89p 245.14p 14341
03/02/2017 236.00p 248.00p 236.00p 246.29p 858585
02/02/2017 238.29p 241.14p 233.14p 236.00p 32922
01/02/2017 235.43p 245.71p 235.43p 238.29p 167129
31/01/2017 236.57p 237.14p 233.77p 235.43p 19469
30/01/2017 224.00p 238.86p 224.00p 236.00p 125671
27/01/2017 221.71p 224.00p 221.14p 224.00p 25851
26/01/2017 224.57p 228.57p 219.43p 221.71p 33660
25/01/2017 212.57p 226.29p 210.57p 224.57p 569647
24/01/2017 210.86p 210.86p 210.86p 210.86p 0
23/01/2017 210.86p 211.14p 210.86p 210.86p 22656
20/01/2017 210.86p 211.09p 210.29p 210.86p 4990
19/01/2017 210.86p 210.86p 210.31p 210.86p 66
18/01/2017 210.86p 210.86p 208.29p 210.86p 4414
17/01/2017 210.86p 211.09p 210.31p 210.86p 2320
16/01/2017 210.86p 210.86p 210.29p 210.86p 27319
13/01/2017 210.86p 211.14p 207.89p 210.86p 19145
12/01/2017 210.86p 211.14p 210.86p 210.86p 3680
11/01/2017 210.86p 211.14p 210.31p 210.86p 11448
10/01/2017 208.57p 211.14p 208.57p 210.86p 22777
09/01/2017 210.86p 211.14p 210.29p 210.86p 14458
06/01/2017 210.86p 211.43p 210.31p 210.86p 5069
05/01/2017 210.86p 211.22p 210.29p 210.86p 12580
04/01/2017 210.86p 210.86p 210.29p 210.86p 29312
03/01/2017 210.86p 210.86p 210.29p 210.86p 11487
30/12/2016 210.86p 210.86p 210.80p 210.86p 421
29/12/2016 210.86p 210.86p 210.29p 210.86p 8390
28/12/2016 210.86p 210.86p 210.86p 210.86p 51018
23/12/2016 208.57p 210.86p 208.57p 210.86p 118
22/12/2016 210.86p 210.86p 210.31p 210.86p 1067
21/12/2016 210.86p 210.86p 210.29p 210.86p 186022
20/12/2016 210.86p 210.86p 210.29p 210.86p 13599

*Close Price adjusted for both dividends and splits