Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/12/2016 210.86p 210.86p 210.35p 210.86p 906
16/12/2016 210.29p 211.05p 210.29p 210.86p 4118
15/12/2016 209.71p 210.29p 208.29p 210.29p 2181
14/12/2016 210.29p 212.00p 208.29p 209.71p 11215
13/12/2016 210.29p 212.00p 210.29p 210.29p 8388
12/12/2016 209.14p 212.57p 209.14p 210.29p 5710
09/12/2016 209.14p 209.14p 209.14p 209.14p 0
08/12/2016 210.29p 213.71p 206.29p 209.14p 27869
07/12/2016 204.00p 213.01p 203.43p 210.29p 538844
06/12/2016 204.00p 204.00p 203.43p 203.43p 11792
05/12/2016 204.00p 204.00p 204.00p 204.00p 0
02/12/2016 204.00p 204.00p 203.43p 204.00p 6904
01/12/2016 204.00p 204.00p 203.89p 204.00p 175
30/11/2016 203.43p 204.00p 202.29p 204.00p 6259
29/11/2016 203.43p 204.00p 202.29p 203.43p 4702
28/11/2016 203.43p 203.43p 202.29p 203.43p 54082
25/11/2016 203.43p 203.43p 202.29p 203.43p 2207
24/11/2016 203.43p 203.43p 202.29p 203.43p 1750
23/11/2016 203.43p 203.43p 202.29p 203.43p 35940
22/11/2016 203.43p 203.43p 203.43p 203.43p 0
21/11/2016 203.43p 203.43p 200.23p 203.43p 9660
18/11/2016 203.43p 203.43p 203.43p 203.43p 0
17/11/2016 204.00p 204.00p 202.29p 203.43p 14475
16/11/2016 204.00p 204.00p 204.00p 204.00p 788
15/11/2016 204.57p 204.57p 203.43p 204.57p 8400
14/11/2016 205.14p 205.14p 202.29p 204.57p 70172
11/11/2016 205.14p 205.14p 205.14p 205.14p 0
10/11/2016 205.14p 205.14p 205.14p 205.14p 0
09/11/2016 200.57p 205.14p 197.71p 205.14p 10079
08/11/2016 205.71p 206.86p 203.43p 206.86p 9369
07/11/2016 212.57p 212.57p 203.43p 205.71p 8376
04/11/2016 213.14p 213.14p 211.43p 212.57p 6125
03/11/2016 213.14p 213.14p 213.14p 213.14p 0
02/11/2016 213.71p 213.71p 211.43p 213.14p 26926
01/11/2016 214.29p 214.29p 214.29p 214.29p 0
31/10/2016 214.29p 214.29p 212.57p 214.29p 16676
28/10/2016 214.29p 214.29p 214.29p 214.29p 0
27/10/2016 214.29p 214.29p 214.29p 214.29p 0
26/10/2016 214.29p 214.29p 212.57p 214.29p 8750
25/10/2016 214.29p 214.29p 214.29p 214.29p 0
24/10/2016 214.29p 214.29p 212.57p 214.29p 12893
21/10/2016 214.29p 214.29p 212.57p 214.29p 3202
20/10/2016 214.29p 214.29p 212.57p 214.29p 93676
19/10/2016 214.29p 214.29p 212.57p 214.29p 26297
18/10/2016 214.29p 214.29p 212.57p 214.29p 1
17/10/2016 214.29p 214.74p 212.57p 214.29p 5950
14/10/2016 214.29p 214.29p 212.57p 214.29p 3160
13/10/2016 214.29p 214.29p 212.57p 214.29p 32521
12/10/2016 214.86p 214.86p 212.57p 214.29p 7666
11/10/2016 214.86p 216.00p 212.57p 214.86p 1405
10/10/2016 214.86p 214.86p 212.57p 214.86p 2801
07/10/2016 214.86p 214.86p 211.43p 214.86p 34949
06/10/2016 214.86p 214.86p 212.57p 214.86p 6510
05/10/2016 214.86p 217.14p 212.57p 214.86p 12695
04/10/2016 214.86p 215.09p 210.91p 214.86p 17025
03/10/2016 214.86p 215.09p 212.57p 214.86p 241725
30/09/2016 214.86p 214.86p 212.57p 214.86p 13154
29/09/2016 214.86p 214.86p 214.86p 214.86p 421750
28/09/2016 214.86p 214.86p 212.57p 214.86p 544142
27/09/2016 214.86p 217.05p 212.66p 214.86p 10609
26/09/2016 214.86p 214.86p 212.57p 214.86p 25392
23/09/2016 214.86p 216.29p 212.57p 214.86p 9717
22/09/2016 214.86p 214.86p 212.57p 214.86p 4725
21/09/2016 214.86p 214.86p 212.57p 214.86p 5250
20/09/2016 214.86p 217.14p 212.57p 214.86p 49950
19/09/2016 214.86p 214.86p 206.86p 206.86p 9968
16/09/2016 214.29p 215.95p 210.42p 214.86p 35954
15/09/2016 213.14p 216.57p 209.52p 214.29p 137584
14/09/2016 214.29p 215.43p 210.29p 213.14p 15429
13/09/2016 220.57p 220.57p 213.71p 214.29p 18109
12/09/2016 220.00p 224.00p 217.14p 220.57p 43017
09/09/2016 219.43p 221.71p 218.06p 220.00p 42220
08/09/2016 207.43p 221.71p 207.43p 219.43p 64729
07/09/2016 207.43p 207.43p 207.43p 207.43p 0
06/09/2016 207.43p 208.94p 207.43p 207.43p 32244
05/09/2016 207.43p 209.14p 206.81p 207.43p 3350
02/09/2016 207.43p 208.94p 206.81p 207.43p 4320
01/09/2016 207.43p 208.59p 206.74p 207.43p 2783
31/08/2016 207.43p 208.59p 207.43p 207.43p 420
30/08/2016 207.43p 208.94p 206.74p 207.43p 18196
26/08/2016 207.43p 209.14p 206.74p 207.43p 7113
25/08/2016 208.57p 208.57p 205.77p 207.43p 8026
24/08/2016 208.57p 210.29p 205.71p 208.57p 10356
23/08/2016 217.71p 219.66p 208.57p 208.57p 23376
22/08/2016 218.86p 222.70p 214.86p 217.71p 11328
19/08/2016 217.71p 220.57p 216.00p 218.86p 4089
18/08/2016 217.71p 220.46p 217.71p 217.71p 2146
17/08/2016 218.86p 218.86p 217.26p 217.71p 4677
16/08/2016 218.86p 222.70p 214.86p 218.86p 14347
15/08/2016 218.86p 222.70p 216.57p 218.86p 1087
12/08/2016 217.71p 222.86p 217.71p 218.86p 985
11/08/2016 216.00p 219.34p 215.49p 217.71p 246266
10/08/2016 217.14p 218.29p 216.00p 216.00p 7913
09/08/2016 217.14p 219.43p 217.14p 217.14p 7985
08/08/2016 216.00p 217.14p 216.00p 217.14p 26955
05/08/2016 219.43p 219.43p 215.29p 216.00p 30596
04/08/2016 220.00p 222.86p 219.43p 219.43p 7453
03/08/2016 220.57p 221.48p 220.57p 220.57p 3437
02/08/2016 217.71p 222.87p 217.71p 220.57p 30546
01/08/2016 225.71p 225.71p 213.26p 217.71p 44616
29/07/2016 226.29p 228.57p 224.59p 226.29p 68442
28/07/2016 203.43p 225.14p 203.20p 225.14p 1182847
27/07/2016 193.71p 204.57p 193.71p 203.43p 64838
26/07/2016 193.71p 196.57p 192.00p 193.71p 35811
25/07/2016 190.29p 194.29p 190.29p 193.71p 46558
22/07/2016 190.29p 192.00p 190.29p 192.00p 19808
21/07/2016 186.86p 192.00p 186.86p 190.29p 1799409
20/07/2016 173.71p 188.57p 172.32p 188.57p 107476
19/07/2016 167.43p 174.86p 166.99p 173.71p 257846
18/07/2016 162.86p 167.43p 162.86p 167.43p 706161
15/07/2016 160.57p 161.14p 160.57p 161.14p 1750
14/07/2016 160.57p 161.14p 158.93p 160.57p 7220
13/07/2016 159.43p 160.57p 159.43p 160.57p 10796
12/07/2016 159.43p 159.89p 159.43p 159.43p 38415
11/07/2016 159.43p 159.70p 158.86p 159.43p 255816
08/07/2016 159.43p 159.43p 158.86p 159.43p 17241
07/07/2016 158.86p 159.43p 159.43p 159.43p 0
06/07/2016 159.43p 159.43p 158.88p 159.43p 189
05/07/2016 157.14p 159.91p 157.14p 159.43p 123123
04/07/2016 158.86p 159.43p 157.85p 158.86p 15912
01/07/2016 158.86p 159.73p 157.99p 158.86p 8237
30/06/2016 158.86p 160.00p 157.99p 158.86p 10069
29/06/2016 154.29p 177.14p 154.29p 158.86p 31049
28/06/2016 152.57p 154.29p 150.29p 154.29p 39259
27/06/2016 161.14p 161.97p 148.57p 152.57p 54717
24/06/2016 157.71p 163.31p 157.60p 161.14p 32587
23/06/2016 170.29p 170.29p 169.14p 170.29p 5556
22/06/2016 170.29p 170.29p 168.25p 170.29p 34200
21/06/2016 170.29p 170.29p 169.14p 170.29p 2625
20/06/2016 170.29p 170.29p 170.11p 170.29p 578
17/06/2016 170.29p 170.91p 169.14p 170.29p 7394
16/06/2016 170.29p 171.43p 168.00p 170.29p 10429
15/06/2016 170.29p 170.29p 166.06p 170.29p 45216
14/06/2016 170.29p 170.91p 168.63p 170.29p 33282
13/06/2016 170.29p 170.29p 169.28p 170.29p 6645
10/06/2016 170.29p 170.29p 169.14p 170.29p 20573
09/06/2016 170.29p 171.43p 169.43p 170.29p 13315
08/06/2016 170.29p 170.29p 170.29p 170.29p 7222
07/06/2016 170.29p 171.43p 169.43p 170.29p 18532
06/06/2016 170.29p 170.29p 169.14p 170.29p 14878
03/06/2016 170.29p 170.91p 169.14p 170.29p 961078
02/06/2016 170.29p 170.29p 170.29p 170.29p 0
01/06/2016 170.29p 171.43p 169.14p 170.29p 13020
31/05/2016 170.29p 170.51p 169.14p 170.29p 15001
27/05/2016 171.43p 171.43p 168.00p 170.29p 8032
26/05/2016 172.00p 172.80p 168.29p 171.43p 17325
25/05/2016 174.86p 176.91p 169.14p 172.00p 3554802
24/05/2016 174.86p 174.86p 174.86p 174.86p 0
23/05/2016 174.86p 176.91p 173.71p 174.86p 173377
20/05/2016 176.57p 177.14p 174.29p 174.86p 26623
19/05/2016 176.57p 176.57p 175.51p 176.57p 1750
18/05/2016 176.57p 179.43p 173.71p 176.57p 9362
17/05/2016 174.29p 178.86p 174.29p 176.57p 25182
16/05/2016 170.29p 176.00p 170.29p 174.29p 32683
13/05/2016 170.29p 171.38p 170.29p 170.29p 1296
12/05/2016 170.29p 171.43p 169.55p 170.29p 523418
11/05/2016 170.29p 170.29p 170.29p 170.29p 0
10/05/2016 169.71p 171.41p 168.62p 170.29p 15475
09/05/2016 169.71p 170.86p 168.57p 169.71p 7374
06/05/2016 169.71p 169.71p 169.71p 169.71p 0
05/05/2016 169.71p 169.71p 169.71p 169.71p 0
04/05/2016 168.57p 171.01p 168.57p 169.71p 1754
03/05/2016 168.57p 168.57p 166.46p 168.57p 534
29/04/2016 168.57p 168.57p 166.43p 168.57p 14753
28/04/2016 168.57p 168.57p 166.43p 168.57p 4854
27/04/2016 169.71p 171.01p 168.43p 169.71p 1811
26/04/2016 169.71p 169.71p 169.71p 169.71p 0
25/04/2016 169.71p 171.01p 169.71p 169.71p 2221
22/04/2016 169.71p 169.71p 168.89p 169.71p 2683
21/04/2016 169.71p 169.71p 168.89p 169.71p 2692
20/04/2016 169.71p 171.36p 169.71p 169.71p 1022
19/04/2016 169.71p 171.36p 168.89p 169.71p 4518
18/04/2016 169.71p 170.86p 168.10p 169.71p 16166
15/04/2016 169.71p 169.71p 166.86p 169.71p 4774
14/04/2016 169.71p 169.71p 168.21p 169.71p 3309
13/04/2016 169.71p 169.71p 168.21p 169.71p 29512
12/04/2016 169.71p 171.43p 168.21p 169.71p 2690
11/04/2016 170.86p 170.86p 168.89p 169.71p 10112
08/04/2016 171.43p 173.67p 170.86p 170.86p 8284
07/04/2016 169.71p 171.43p 169.14p 171.43p 36
06/04/2016 168.57p 172.57p 168.00p 169.71p 109166
05/04/2016 166.29p 169.14p 165.71p 168.57p 23395
04/04/2016 166.29p 169.14p 166.29p 166.29p 1224
01/04/2016 165.14p 169.14p 165.14p 166.29p 14919
31/03/2016 165.71p 167.95p 165.14p 165.14p 7254
30/03/2016 165.71p 165.71p 163.43p 163.43p 408
29/03/2016 165.71p 167.95p 165.71p 165.71p 6087
24/03/2016 164.57p 168.00p 164.57p 165.71p 19033
23/03/2016 164.57p 166.86p 164.57p 164.57p 9413
22/03/2016 162.86p 166.86p 162.86p 164.57p 27737
21/03/2016 162.86p 164.57p 162.86p 162.86p 4012
18/03/2016 158.86p 165.71p 158.86p 162.86p 388962
17/03/2016 153.71p 160.00p 153.71p 158.86p 58768
16/03/2016 152.57p 156.48p 152.57p 153.71p 53296
15/03/2016 152.57p 152.80p 152.00p 152.57p 31414
14/03/2016 152.00p 154.89p 152.00p 152.57p 11874
11/03/2016 144.00p 152.00p 144.00p 150.29p 7183930
10/03/2016 143.43p 146.24p 143.43p 144.00p 12657
09/03/2016 138.86p 146.24p 138.86p 143.43p 26806
08/03/2016 138.86p 138.86p 138.86p 138.86p 87846

*Close Price adjusted for both dividends and splits