Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2024 290.00p 291.58p 285.00p 290.00p 122604
07/02/2024 290.00p 304.00p 288.00p 292.00p 290974
06/02/2024 290.00p 290.00p 290.00p 290.00p 1783
05/02/2024 298.00p 306.20p 290.00p 290.00p 8869
02/02/2024 298.00p 306.20p 293.00p 293.00p 7247
01/02/2024 300.00p 303.50p 300.00p 303.50p 955
31/01/2024 301.00p 303.00p 300.00p 303.00p 8837
30/01/2024 304.00p 308.00p 300.60p 305.00p 3073
29/01/2024 303.00p 303.00p 297.00p 301.00p 44259
26/01/2024 297.00p 300.00p 296.20p 297.00p 15293
25/01/2024 294.00p 299.00p 294.00p 298.50p 2348
24/01/2024 300.00p 300.04p 294.10p 296.00p 211422
23/01/2024 298.00p 305.00p 297.00p 297.00p 21388
22/01/2024 304.00p 305.00p 298.00p 298.00p 18026
19/01/2024 310.00p 310.60p 304.00p 310.00p 8848
18/01/2024 302.00p 308.65p 302.00p 302.00p 23519
17/01/2024 300.00p 304.00p 300.00p 304.00p 953
16/01/2024 301.00p 308.45p 300.00p 302.00p 316567
15/01/2024 304.00p 310.00p 299.00p 310.00p 76864
12/01/2024 300.00p 310.00p 300.00p 302.00p 108030
11/01/2024 299.00p 305.00p 299.00p 303.50p 26932
10/01/2024 299.00p 301.80p 288.00p 294.00p 27385
09/01/2024 293.00p 297.05p 290.00p 295.00p 208749
08/01/2024 285.00p 297.44p 290.00p 295.50p 684
05/01/2024 285.00p 299.00p 285.00p 290.00p 6661
04/01/2024 297.00p 298.00p 289.50p 295.00p 11085
03/01/2024 281.00p 292.90p 280.93p 282.00p 2891
02/01/2024 281.00p 295.00p 288.00p 288.00p 1
29/12/2023 281.00p 288.00p 280.00p 280.00p 2882
28/12/2023 293.00p 293.00p 280.00p 280.00p 41214
27/12/2023 281.00p 293.50p 283.80p 291.50p 3321
22/12/2023 281.00p 294.00p 281.00p 283.00p 952
21/12/2023 285.00p 294.00p 285.00p 288.00p 5880
20/12/2023 280.00p 286.30p 279.70p 285.00p 3855
19/12/2023 285.00p 289.00p 280.00p 280.00p 10796
18/12/2023 284.00p 288.00p 276.00p 285.00p 31604
15/12/2023 277.00p 287.05p 276.00p 278.00p 8813
14/12/2023 280.00p 286.00p 276.00p 276.00p 33691
13/12/2023 276.00p 290.00p 276.00p 278.00p 44043
12/12/2023 276.00p 279.40p 264.65p 276.00p 25725
11/12/2023 264.00p 265.00p 262.00p 262.00p 10534
08/12/2023 263.00p 266.00p 263.00p 266.00p 2523
07/12/2023 273.00p 274.00p 265.40p 267.00p 22
06/12/2023 273.00p 277.98p 271.35p 275.00p 7086
05/12/2023 271.00p 271.00p 267.95p 271.00p 1221
04/12/2023 270.00p 270.00p 263.44p 265.00p 4294
01/12/2023 270.00p 270.00p 267.00p 270.00p 3109
30/11/2023 263.00p 274.00p 263.00p 264.00p 19199
29/11/2023 258.00p 280.00p 254.88p 262.00p 38520
28/11/2023 250.00p 258.00p 250.00p 257.00p 16522
27/11/2023 240.00p 253.00p 238.50p 251.00p 70705
24/11/2023 243.00p 248.45p 240.00p 242.00p 8146
23/11/2023 243.00p 246.00p 241.00p 246.00p 25596
22/11/2023 243.00p 253.00p 239.00p 245.00p 23059
21/11/2023 239.00p 241.70p 231.00p 239.00p 138705
20/11/2023 231.00p 235.00p 226.00p 230.00p 41377
17/11/2023 234.00p 236.00p 230.00p 230.00p 12960
16/11/2023 231.00p 236.00p 230.00p 230.00p 122886
15/11/2023 230.00p 235.00p 230.00p 230.00p 20258
14/11/2023 236.00p 240.00p 235.50p 236.00p 49679
13/11/2023 235.00p 235.00p 232.94p 235.00p 291
10/11/2023 236.00p 236.00p 234.00p 236.00p 49195
09/11/2023 239.00p 236.00p 235.50p 235.50p 0
08/11/2023 239.00p 239.00p 234.00p 236.00p 1529
07/11/2023 233.00p 238.65p 234.00p 235.50p 10406
06/11/2023 233.00p 239.65p 231.00p 236.00p 8729
03/11/2023 231.00p 240.00p 231.00p 239.00p 47697
02/11/2023 237.00p 237.00p 224.50p 232.00p 79289
01/11/2023 240.00p 240.00p 230.00p 240.00p 88411
31/10/2023 234.00p 235.50p 231.50p 231.50p 18028
30/10/2023 236.00p 245.00p 234.60p 239.50p 4094
27/10/2023 245.00p 248.88p 234.00p 242.50p 9442
26/10/2023 251.00p 251.00p 245.90p 249.50p 10436
25/10/2023 256.00p 262.00p 249.00p 250.00p 5677
24/10/2023 253.00p 269.00p 253.00p 261.00p 3542
23/10/2023 253.00p 260.50p 252.00p 252.00p 8214
20/10/2023 265.00p 265.00p 254.69p 265.00p 893
19/10/2023 267.00p 267.00p 254.92p 267.00p 415
18/10/2023 267.00p 267.00p 257.16p 267.00p 4395
17/10/2023 265.00p 269.00p 262.50p 267.00p 4340
16/10/2023 258.00p 260.00p 255.12p 260.00p 1468
13/10/2023 265.00p 265.00p 265.00p 265.00p 45003
12/10/2023 265.00p 265.08p 262.43p 265.00p 11406
11/10/2023 262.00p 267.00p 251.56p 267.00p 31014
10/10/2023 258.00p 260.50p 257.86p 258.00p 1029
09/10/2023 260.00p 268.00p 250.00p 257.50p 2464177
06/10/2023 280.00p 280.00p 253.00p 257.00p 36154
05/10/2023 276.00p 280.00p 271.00p 271.00p 20307
04/10/2023 276.00p 280.50p 275.00p 275.00p 3431
03/10/2023 280.00p 280.00p 272.68p 280.00p 574
02/10/2023 275.00p 280.00p 272.00p 280.00p 88880
29/09/2023 279.00p 286.00p 278.00p 282.50p 237154
28/09/2023 280.00p 280.00p 277.93p 280.00p 7319
27/09/2023 289.00p 289.00p 282.35p 284.00p 1598
26/09/2023 282.00p 289.00p 279.00p 288.00p 5755
25/09/2023 279.00p 282.00p 277.00p 282.00p 7052
22/09/2023 274.00p 280.00p 270.00p 275.00p 141741
21/09/2023 265.00p 274.00p 259.75p 270.00p 33294
20/09/2023 265.00p 271.00p 262.00p 270.00p 26851
19/09/2023 272.00p 275.50p 268.00p 270.00p 9733
18/09/2023 274.00p 279.00p 270.00p 277.00p 966136
15/09/2023 280.00p 283.58p 270.00p 277.00p 20214
14/09/2023 280.00p 286.00p 279.93p 280.00p 6413
13/09/2023 285.00p 286.00p 280.25p 285.00p 1631
12/09/2023 281.00p 286.00p 280.00p 280.00p 1995
11/09/2023 283.00p 290.15p 280.00p 280.00p 26591
08/09/2023 289.00p 290.00p 281.00p 287.00p 26644
07/09/2023 283.00p 289.00p 281.00p 281.00p 2638
06/09/2023 290.00p 290.00p 283.00p 287.00p 207432
05/09/2023 297.00p 292.00p 286.10p 292.00p 22826
04/09/2023 297.00p 297.00p 285.00p 293.00p 14278
01/09/2023 290.00p 296.03p 285.00p 294.00p 36761
31/08/2023 292.00p 299.99p 292.00p 292.00p 5327
30/08/2023 290.00p 296.03p 290.00p 290.00p 316
29/08/2023 293.00p 306.00p 292.00p 295.00p 4527
25/08/2023 295.00p 305.00p 295.00p 295.00p 132788
24/08/2023 295.00p 299.99p 295.00p 295.00p 27466
23/08/2023 295.00p 301.00p 295.00p 295.00p 8339
22/08/2023 306.00p 306.00p 295.00p 300.00p 924215
21/08/2023 296.00p 303.44p 296.00p 299.00p 2525
18/08/2023 295.00p 304.00p 297.35p 302.00p 36783
17/08/2023 295.00p 300.00p 295.00p 295.00p 3440
16/08/2023 295.00p 299.50p 295.00p 295.00p 838
15/08/2023 296.00p 303.00p 295.00p 298.00p 64011
14/08/2023 300.00p 302.40p 295.00p 299.00p 5850
11/08/2023 290.00p 296.00p 290.00p 296.00p 59510
10/08/2023 290.00p 294.00p 279.00p 294.00p 752327
09/08/2023 290.00p 294.30p 287.44p 290.00p 16945
08/08/2023 290.00p 290.00p 287.97p 290.00p 22042
07/08/2023 289.00p 290.25p 288.72p 290.00p 10713
04/08/2023 285.00p 289.00p 283.36p 287.00p 14886
03/08/2023 282.00p 288.00p 280.00p 288.00p 36374
02/08/2023 284.00p 290.00p 282.43p 285.00p 48526
01/08/2023 290.00p 290.00p 279.00p 286.00p 15136
31/07/2023 281.00p 288.00p 280.00p 286.00p 587771
28/07/2023 272.00p 287.00p 271.98p 287.00p 38824
27/07/2023 276.00p 286.20p 271.00p 275.00p 2041433
26/07/2023 284.00p 287.00p 274.18p 284.00p 3050619
25/07/2023 275.00p 283.00p 274.00p 283.00p 2441879
24/07/2023 278.00p 279.00p 271.04p 274.00p 9337
21/07/2023 276.00p 280.00p 271.00p 275.00p 21048
20/07/2023 275.00p 279.00p 272.84p 275.00p 404811
19/07/2023 277.00p 280.00p 272.00p 280.00p 11253
18/07/2023 274.00p 278.00p 274.00p 275.00p 181461
17/07/2023 274.00p 288.00p 268.00p 268.00p 372563
14/07/2023 281.00p 288.00p 273.00p 273.00p 331905
13/07/2023 326.00p 330.00p 269.00p 276.00p 429940
12/07/2023 340.00p 358.05p 340.00p 340.00p 272180
11/07/2023 359.00p 359.00p 343.55p 359.00p 671
10/07/2023 349.00p 349.00p 344.00p 349.00p 4003
07/07/2023 349.00p 359.00p 340.00p 348.00p 32179
06/07/2023 348.00p 358.05p 340.00p 350.00p 6198
05/07/2023 357.00p 357.00p 350.00p 357.00p 1934
04/07/2023 350.00p 350.00p 340.00p 350.00p 68072
03/07/2023 335.00p 340.00p 335.00p 335.00p 36710
30/06/2023 348.00p 351.50p 340.00p 340.00p 8037
29/06/2023 346.00p 354.00p 346.00p 348.00p 8807
28/06/2023 357.00p 357.00p 341.14p 357.00p 8080
27/06/2023 357.00p 359.00p 346.00p 350.00p 16568
26/06/2023 350.00p 358.55p 346.00p 350.00p 17125
23/06/2023 350.00p 357.00p 349.92p 350.00p 353
22/06/2023 350.00p 360.00p 350.00p 360.00p 15230
21/06/2023 339.00p 359.00p 339.00p 359.00p 131204
20/06/2023 360.00p 355.59p 349.50p 349.50p 535
19/06/2023 360.00p 360.00p 346.98p 360.00p 1018
16/06/2023 350.00p 356.00p 347.00p 347.00p 168290
15/06/2023 340.00p 350.00p 338.20p 350.00p 27050
14/06/2023 340.00p 340.00p 340.00p 340.00p 4999
13/06/2023 340.00p 346.00p 344.04p 345.00p 25150
12/06/2023 340.00p 349.00p 340.00p 340.00p 4764
09/06/2023 349.00p 350.00p 334.96p 350.00p 4149
08/06/2023 339.00p 340.00p 331.00p 340.00p 4
07/06/2023 339.00p 348.64p 337.84p 340.00p 1110
06/06/2023 339.00p 340.00p 339.00p 340.00p 142622
05/06/2023 339.00p 342.80p 339.00p 339.00p 324
02/06/2023 346.00p 349.00p 338.00p 338.00p 339658
01/06/2023 339.00p 350.00p 337.00p 340.00p 18759
31/05/2023 330.00p 343.00p 320.00p 343.00p 13862
30/05/2023 329.00p 330.00p 329.00p 330.00p 426
26/05/2023 325.00p 330.00p 310.00p 310.00p 3285
25/05/2023 317.00p 323.00p 310.00p 310.00p 321090
24/05/2023 335.00p 341.00p 317.00p 321.00p 361445
23/05/2023 335.00p 342.00p 335.00p 342.00p 4058
22/05/2023 343.00p 344.00p 338.45p 344.00p 313660
19/05/2023 342.00p 348.00p 342.00p 343.00p 2144
18/05/2023 350.00p 350.00p 342.00p 342.00p 204867
17/05/2023 351.00p 354.00p 345.00p 345.00p 31259
16/05/2023 365.00p 365.00p 365.00p 365.00p 79
15/05/2023 359.00p 363.00p 359.00p 363.00p 77867
12/05/2023 363.00p 363.00p 358.06p 363.00p 1508
11/05/2023 360.00p 365.00p 360.00p 365.00p 2686
10/05/2023 360.00p 362.00p 355.00p 362.00p 24412
09/05/2023 365.00p 365.00p 360.00p 365.00p 1051
05/05/2023 356.00p 365.00p 355.00p 365.00p 4625
04/05/2023 360.00p 365.00p 358.06p 363.00p 7596
03/05/2023 359.00p 360.00p 351.00p 360.00p 68075
02/05/2023 349.00p 360.00p 340.00p 360.00p 483945
28/04/2023 341.00p 345.50p 341.00p 341.00p 36686
27/04/2023 350.00p 350.00p 340.00p 340.00p 17209
26/04/2023 346.00p 347.12p 346.00p 346.00p 259

*Close Price adjusted for both dividends and splits