Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/10/2013 146.17p 146.17p 143.02p 145.88p 1996
21/10/2013 146.17p 148.75p 143.60p 146.17p 554905
18/10/2013 146.17p 146.46p 143.70p 146.17p 5681
17/10/2013 146.17p 147.72p 143.70p 146.17p 6836
16/10/2013 146.17p 146.17p 143.85p 146.17p 348
15/10/2013 148.17p 148.17p 143.85p 146.17p 18185
14/10/2013 146.17p 148.46p 144.74p 148.17p 13015
11/10/2013 143.60p 146.46p 143.60p 146.46p 28490
10/10/2013 143.60p 143.60p 143.33p 143.60p 564
09/10/2013 143.60p 144.17p 143.32p 143.60p 44714
08/10/2013 144.74p 145.31p 143.02p 144.17p 6527
07/10/2013 144.74p 145.60p 143.02p 144.74p 2101
04/10/2013 144.74p 144.74p 143.02p 144.74p 5503
03/10/2013 144.74p 145.08p 142.45p 144.74p 12857
02/10/2013 144.74p 145.31p 143.20p 144.74p 0
01/10/2013 144.74p 145.31p 143.20p 144.74p 6034
30/09/2013 144.74p 145.31p 143.06p 144.74p 2704
27/09/2013 144.74p 145.31p 143.06p 144.74p 12134
26/09/2013 144.74p 145.88p 143.02p 144.74p 6897
25/09/2013 144.74p 145.08p 143.20p 144.74p 641
24/09/2013 144.74p 145.31p 143.06p 144.74p 14409
23/09/2013 146.46p 146.46p 143.42p 144.74p 219463
20/09/2013 145.31p 146.46p 144.21p 146.46p 9501
19/09/2013 146.03p 146.03p 143.02p 145.31p 20975
18/09/2013 147.32p 147.80p 145.31p 146.03p 15518
17/09/2013 148.17p 149.39p 147.03p 147.32p 12805
16/09/2013 148.17p 148.49p 148.17p 148.17p 194727
13/09/2013 148.17p 148.69p 146.86p 148.17p 9107
12/09/2013 145.31p 148.75p 145.31p 148.17p 59575
11/09/2013 149.32p 149.89p 143.02p 145.31p 50043
10/09/2013 149.32p 149.32p 148.75p 149.32p 90422
09/09/2013 149.89p 149.89p 147.28p 149.32p 16353
06/09/2013 149.32p 150.42p 147.60p 149.89p 20743
05/09/2013 149.89p 150.75p 149.89p 149.89p 17510
04/09/2013 149.32p 150.92p 148.01p 149.89p 10566
03/09/2013 149.32p 150.80p 148.12p 149.32p 5248
02/09/2013 149.32p 150.86p 148.12p 149.32p 4932
30/08/2013 149.32p 150.86p 148.12p 149.32p 5101
29/08/2013 149.32p 149.32p 148.12p 149.32p 787
28/08/2013 149.32p 151.00p 148.12p 149.32p 4945
27/08/2013 148.17p 150.86p 146.39p 149.32p 304630
23/08/2013 147.60p 148.75p 147.49p 148.17p 29499
22/08/2013 147.03p 147.60p 146.33p 147.60p 11017
21/08/2013 147.60p 148.29p 146.46p 147.60p 9607
20/08/2013 146.46p 147.83p 145.66p 147.60p 8333
19/08/2013 145.31p 146.46p 145.31p 146.46p 2946
16/08/2013 146.46p 147.49p 144.17p 146.46p 43882
15/08/2013 146.46p 147.60p 144.17p 146.46p 5605
14/08/2013 150.46p 150.46p 143.20p 146.46p 50729
13/08/2013 155.04p 155.04p 148.75p 150.46p 31285
12/08/2013 155.04p 156.13p 154.18p 155.04p 5416
09/08/2013 152.18p 156.18p 152.03p 155.04p 27248
08/08/2013 152.18p 152.18p 149.89p 152.18p 14530
07/08/2013 153.89p 153.89p 149.89p 152.18p 20503
06/08/2013 157.90p 157.90p 150.69p 153.89p 32017
05/08/2013 157.90p 157.90p 155.61p 157.90p 11656
02/08/2013 157.61p 157.90p 155.61p 157.90p 8740
01/08/2013 157.61p 157.61p 155.61p 157.61p 4248
31/07/2013 158.19p 158.19p 155.61p 157.61p 17877
30/07/2013 158.19p 158.19p 156.75p 158.19p 5661
29/07/2013 158.47p 158.47p 156.75p 158.19p 6652
26/07/2013 158.47p 158.47p 156.75p 158.47p 9120
25/07/2013 162.48p 162.48p 156.75p 158.47p 30048
24/07/2013 162.48p 162.48p 160.19p 162.48p 7159
23/07/2013 163.05p 164.16p 160.19p 162.48p 17925
22/07/2013 163.05p 164.19p 154.47p 163.05p 62612
19/07/2013 163.05p 165.91p 160.59p 163.05p 11111
18/07/2013 163.05p 164.48p 161.43p 163.05p 44839
17/07/2013 163.05p 164.48p 161.43p 163.05p 4784
16/07/2013 163.05p 164.65p 161.45p 163.05p 3103
15/07/2013 160.76p 164.65p 160.31p 163.05p 45012
12/07/2013 166.48p 166.85p 159.24p 160.76p 79030
11/07/2013 168.77p 168.77p 166.03p 166.48p 15582
10/07/2013 168.77p 169.23p 168.25p 168.77p 4377
09/07/2013 169.91p 170.26p 168.77p 168.77p 14421
08/07/2013 169.91p 170.28p 169.40p 169.91p 4525
05/07/2013 169.91p 170.49p 169.46p 169.91p 5172
04/07/2013 169.91p 170.28p 169.34p 169.91p 0
03/07/2013 169.91p 170.28p 169.34p 169.91p 6418
02/07/2013 164.76p 171.63p 164.76p 169.91p 29417
01/07/2013 164.76p 165.91p 163.85p 164.76p 15036
28/06/2013 164.76p 165.74p 163.79p 164.76p 5554
27/06/2013 164.19p 165.79p 163.79p 164.76p 9234
26/06/2013 166.48p 166.48p 163.62p 164.19p 32069
25/06/2013 169.91p 169.91p 166.03p 166.48p 24804
24/06/2013 171.63p 173.69p 169.68p 169.91p 20340
21/06/2013 175.35p 175.51p 169.91p 171.63p 39039
20/06/2013 175.63p 177.92p 175.12p 175.35p 41277
19/06/2013 176.78p 178.38p 175.86p 177.92p 14732
18/06/2013 176.78p 178.96p 175.75p 176.78p 14279
17/06/2013 176.21p 178.49p 176.21p 176.78p 9839
14/06/2013 173.35p 179.64p 173.35p 176.21p 35382
13/06/2013 176.21p 176.49p 172.89p 173.35p 56371
12/06/2013 175.06p 180.78p 173.35p 176.21p 91553
11/06/2013 168.77p 175.06p 168.77p 173.35p 84375
10/06/2013 166.48p 171.63p 162.48p 168.77p 164558
07/06/2013 162.48p 163.61p 161.33p 162.48p 256712
06/06/2013 158.47p 164.75p 158.47p 162.48p 218546
05/06/2013 157.90p 160.74p 155.32p 158.47p 189134
04/06/2013 157.90p 158.47p 157.33p 157.90p 98015
03/06/2013 159.62p 159.62p 156.98p 157.90p 16606
31/05/2013 159.62p 159.62p 158.24p 159.62p 461
30/05/2013 159.62p 161.33p 157.94p 159.62p 6143
29/05/2013 148.75p 165.34p 148.75p 159.62p 73873
28/05/2013 148.75p 151.03p 147.60p 148.75p 16560
24/05/2013 148.75p 148.75p 147.37p 148.75p 8740
23/05/2013 148.75p 150.69p 147.03p 148.75p 76444
22/05/2013 149.32p 149.32p 147.60p 149.32p 4370
21/05/2013 149.32p 151.83p 147.60p 149.32p 11855
20/05/2013 149.32p 151.03p 147.49p 149.32p 7043
17/05/2013 149.32p 151.15p 148.06p 149.32p 2805
16/05/2013 150.46p 151.19p 148.75p 149.32p 10441
15/05/2013 150.46p 152.06p 148.75p 150.46p 1691
14/05/2013 150.46p 150.46p 149.09p 150.46p 4067
13/05/2013 140.16p 152.06p 137.88p 150.46p 135466
10/05/2013 137.30p 140.74p 135.59p 137.88p 13719
09/05/2013 133.87p 137.30p 133.33p 135.59p 16764
08/05/2013 132.73p 133.87p 132.73p 133.87p 7880
07/05/2013 132.73p 133.76p 131.70p 132.73p 327431
03/05/2013 132.73p 132.96p 130.72p 132.73p 3377
02/05/2013 132.73p 132.96p 131.58p 132.73p 0
01/05/2013 132.73p 132.96p 131.58p 132.73p 10579
30/04/2013 133.30p 134.44p 130.68p 132.73p 436737
29/04/2013 133.30p 134.56p 130.44p 133.30p 15537
26/04/2013 133.30p 133.30p 131.64p 133.30p 4047
25/04/2013 133.30p 134.59p 131.75p 133.30p 609675
24/04/2013 136.16p 137.02p 131.58p 133.30p 213823
23/04/2013 139.59p 143.02p 138.45p 140.16p 45229
22/04/2013 136.16p 141.88p 136.16p 139.59p 36018
19/04/2013 135.59p 138.22p 134.67p 136.16p 8478
18/04/2013 135.59p 137.13p 135.02p 135.59p 13123
17/04/2013 135.59p 137.13p 135.59p 135.59p 5793
16/04/2013 135.59p 136.87p 135.59p 135.59p 2111
15/04/2013 135.59p 136.87p 135.07p 135.59p 10521
12/04/2013 135.02p 136.55p 135.02p 135.59p 15404
11/04/2013 135.02p 135.02p 133.87p 135.02p 37595
10/04/2013 135.02p 135.24p 133.99p 135.02p 34785
09/04/2013 135.02p 135.02p 133.87p 135.02p 2901
08/04/2013 135.02p 135.02p 135.00p 135.02p 3656
05/04/2013 135.02p 135.02p 133.87p 135.02p 21195
04/04/2013 135.02p 135.02p 131.58p 135.02p 134094
03/04/2013 136.16p 136.16p 133.01p 135.02p 2242560
02/04/2013 136.16p 136.45p 134.05p 136.16p 13743
28/03/2013 136.73p 136.73p 135.02p 136.16p 22528
27/03/2013 137.30p 137.30p 135.02p 136.73p 19351
26/03/2013 138.45p 138.45p 133.87p 137.30p 0
25/03/2013 136.73p 138.45p 133.87p 138.45p 14595
22/03/2013 137.30p 137.30p 134.16p 136.73p 4786
21/03/2013 137.30p 137.30p 135.02p 137.30p 1110220
20/03/2013 137.88p 137.88p 135.02p 137.30p 8131
19/03/2013 138.45p 138.45p 135.02p 137.88p 21436
18/03/2013 138.45p 138.91p 138.45p 138.45p 2456
15/03/2013 139.02p 139.36p 136.16p 138.45p 5771
14/03/2013 139.59p 139.59p 137.30p 139.02p 19029
13/03/2013 140.74p 141.65p 139.59p 139.59p 10683
12/03/2013 140.16p 141.65p 138.62p 140.74p 5833
11/03/2013 140.74p 141.54p 137.30p 140.16p 21642
08/03/2013 139.59p 141.65p 139.59p 140.74p 11957
07/03/2013 138.45p 141.31p 137.70p 139.59p 39316
06/03/2013 135.59p 139.36p 133.99p 138.45p 73589
05/03/2013 135.59p 135.59p 134.45p 135.59p 262
04/03/2013 135.59p 135.59p 135.13p 135.59p 3744
01/03/2013 135.02p 135.59p 134.16p 135.59p 373078
28/02/2013 135.02p 135.93p 134.44p 135.02p 1111586
27/02/2013 135.59p 135.59p 135.02p 135.02p 90457
26/02/2013 135.59p 135.59p 133.87p 135.02p 143225
25/02/2013 132.73p 136.16p 132.73p 135.59p 3942151
22/02/2013 130.44p 130.44p 127.01p 128.15p 5301
21/02/2013 131.58p 131.58p 128.72p 130.44p 30672
20/02/2013 133.30p 134.44p 129.29p 131.58p 18784
19/02/2013 136.16p 136.16p 130.44p 134.44p 14171
18/02/2013 137.30p 137.30p 135.30p 136.16p 874
15/02/2013 138.45p 138.45p 135.02p 137.30p 8885
14/02/2013 138.45p 138.45p 137.30p 138.45p 0
13/02/2013 138.45p 138.45p 137.30p 138.45p 708
12/02/2013 137.88p 139.59p 136.16p 138.45p 7985
11/02/2013 138.45p 138.45p 136.16p 138.45p 6730
08/02/2013 141.31p 141.31p 137.30p 138.45p 16483
07/02/2013 145.31p 145.31p 134.71p 141.31p 29280
06/02/2013 145.31p 145.31p 143.71p 145.31p 939
05/02/2013 145.31p 145.31p 143.71p 145.31p 66
04/02/2013 145.31p 146.46p 143.02p 145.31p 15096
01/02/2013 145.31p 145.31p 143.60p 145.31p 14770
31/01/2013 145.31p 145.31p 143.71p 145.31p 1071
30/01/2013 143.60p 145.31p 143.60p 145.31p 317
29/01/2013 143.60p 143.60p 143.20p 143.60p 540
28/01/2013 143.60p 143.60p 143.42p 143.60p 7782
25/01/2013 143.60p 144.11p 143.20p 143.60p 20995
24/01/2013 143.60p 143.60p 143.42p 143.60p 4370
23/01/2013 143.60p 144.03p 143.42p 143.60p 4664
22/01/2013 143.60p 144.03p 143.20p 143.60p 7872
21/01/2013 141.31p 145.46p 141.31p 143.60p 81192
18/01/2013 141.31p 142.60p 140.11p 141.31p 7054
17/01/2013 141.31p 142.60p 139.59p 141.31p 0
16/01/2013 141.31p 142.60p 139.59p 141.31p 43030
15/01/2013 141.31p 142.45p 139.59p 141.31p 29928
14/01/2013 140.74p 143.02p 139.15p 141.31p 52133
11/01/2013 140.74p 142.45p 138.45p 140.74p 23139
10/01/2013 141.31p 142.45p 139.13p 140.74p 8156
09/01/2013 140.74p 143.02p 139.13p 140.74p 18465

*Close Price adjusted for both dividends and splits