Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/04/2008 53.78p 55.49p 53.78p 54.92p 406749
07/04/2008 54.92p 54.92p 53.78p 54.35p 14201
04/04/2008 54.92p 55.49p 54.35p 54.92p 12102
03/04/2008 55.49p 55.49p 54.35p 54.92p 10899
02/04/2008 53.21p 55.49p 53.21p 55.49p 54323
01/04/2008 54.35p 54.92p 54.35p 54.35p 141497
31/03/2008 53.78p 54.92p 53.78p 54.35p 12236
28/03/2008 53.78p 53.78p 53.21p 53.78p 19948
27/03/2008 52.63p 54.35p 51.49p 53.78p 265252
26/03/2008 53.21p 53.78p 52.63p 52.63p 1092
25/03/2008 54.35p 54.35p 53.21p 53.21p 23186
20/03/2008 55.49p 55.49p 53.21p 54.35p 7866
19/03/2008 55.49p 55.49p 54.92p 55.49p 0
18/03/2008 57.21p 57.21p 55.49p 55.49p 6118
17/03/2008 57.21p 57.21p 56.64p 57.21p 3496
14/03/2008 57.21p 57.21p 56.64p 57.21p 47888
13/03/2008 57.21p 57.21p 56.64p 57.21p 3225
12/03/2008 57.21p 57.21p 56.64p 57.21p 0
11/03/2008 57.21p 57.21p 56.64p 57.21p 9614
10/03/2008 57.21p 57.21p 56.64p 57.21p 1385
07/03/2008 56.64p 57.78p 56.07p 57.21p 1584
06/03/2008 55.49p 56.64p 55.49p 56.64p 16560
05/03/2008 55.49p 55.49p 54.35p 54.92p 0
04/03/2008 53.78p 55.49p 53.78p 55.49p 8740
03/03/2008 53.78p 54.35p 53.78p 53.78p 3675
29/02/2008 53.78p 54.35p 53.78p 53.78p 16107
28/02/2008 55.49p 55.49p 53.21p 53.78p 1875607
27/02/2008 56.07p 56.07p 53.78p 55.49p 0
26/02/2008 55.49p 57.78p 55.49p 56.07p 0
25/02/2008 52.63p 56.07p 52.63p 55.49p 39547
22/02/2008 50.34p 52.63p 50.34p 52.63p 1752303
21/02/2008 47.48p 50.92p 47.48p 50.34p 1379326
20/02/2008 45.77p 45.77p 45.20p 45.77p 0
19/02/2008 45.77p 45.77p 45.20p 45.77p 2185
18/02/2008 45.77p 45.77p 45.20p 45.77p 0
15/02/2008 45.77p 45.77p 45.20p 45.77p 874
14/02/2008 45.77p 45.77p 45.20p 45.77p 0
13/02/2008 45.77p 45.77p 45.20p 45.77p 0
12/02/2008 45.20p 45.77p 45.20p 45.77p 0
11/02/2008 45.20p 45.20p 44.62p 44.62p 0
08/02/2008 45.20p 45.20p 44.62p 45.20p 51718
07/02/2008 45.20p 45.20p 45.20p 45.20p 1748
06/02/2008 45.20p 45.20p 44.62p 45.20p 345923
05/02/2008 42.34p 45.77p 42.34p 44.62p 120740
04/02/2008 43.19p 43.19p 41.76p 42.34p 757
01/02/2008 46.91p 46.91p 42.34p 43.19p 48700
31/01/2008 46.91p 48.63p 46.91p 46.91p 0
30/01/2008 48.06p 48.06p 46.91p 46.91p 0
29/01/2008 48.06p 48.06p 47.48p 48.06p 218494
28/01/2008 49.77p 49.77p 48.06p 48.06p 15508
25/01/2008 50.34p 50.34p 49.77p 49.77p 187905
24/01/2008 50.34p 51.49p 50.34p 50.34p 26219
23/01/2008 50.34p 51.49p 50.34p 50.34p 131
22/01/2008 50.34p 52.06p 50.34p 50.34p 0
21/01/2008 51.49p 51.49p 50.92p 51.49p 0
18/01/2008 51.49p 51.49p 50.92p 51.49p 0
17/01/2008 51.49p 51.49p 51.49p 51.49p 1734
16/01/2008 52.06p 52.06p 51.49p 51.49p 0
15/01/2008 52.06p 52.63p 52.06p 52.06p 328
14/01/2008 52.06p 52.63p 52.06p 52.06p 0
11/01/2008 52.06p 52.63p 52.06p 52.06p 5564
10/01/2008 52.06p 52.63p 52.06p 52.06p 0
09/01/2008 52.63p 52.63p 52.06p 52.06p 3356
08/01/2008 53.21p 53.21p 52.63p 52.63p 15078
07/01/2008 53.78p 53.78p 52.63p 53.21p 17650
04/01/2008 53.78p 53.78p 53.78p 53.78p 0
03/01/2008 53.21p 53.78p 53.21p 53.78p 0
02/01/2008 53.21p 53.78p 53.21p 53.21p 2375
31/12/2007 53.21p 53.78p 53.21p 53.21p 28
28/12/2007 53.21p 53.78p 53.21p 53.21p 101
27/12/2007 53.21p 53.78p 53.21p 53.21p 0
24/12/2007 53.21p 53.21p 53.21p 53.21p 34005
21/12/2007 53.78p 53.78p 52.63p 53.21p 17480
20/12/2007 53.78p 54.92p 53.78p 53.78p 345
19/12/2007 53.78p 54.92p 53.78p 53.78p 0
18/12/2007 53.78p 54.92p 53.78p 53.78p 0
17/12/2007 53.78p 54.92p 53.78p 53.78p 0
14/12/2007 53.78p 54.92p 53.78p 53.78p 8740
13/12/2007 53.78p 54.92p 53.78p 53.78p 0
12/12/2007 54.35p 54.92p 53.78p 53.78p 22057
11/12/2007 54.35p 54.92p 54.35p 54.35p 0
10/12/2007 54.35p 54.92p 54.35p 54.35p 4419
07/12/2007 54.35p 54.92p 53.78p 54.35p 6555
06/12/2007 48.63p 54.06p 48.63p 53.78p 170305
05/12/2007 48.63p 50.34p 48.63p 48.63p 17867
04/12/2007 41.19p 47.48p 41.19p 47.48p 563863
03/12/2007 41.19p 41.19p 40.05p 41.19p 0
30/11/2007 42.91p 42.91p 41.19p 41.19p 22871
29/11/2007 45.20p 45.20p 42.34p 42.91p 0
28/11/2007 45.20p 45.20p 44.62p 45.20p 0
27/11/2007 46.34p 46.34p 44.62p 45.20p 437
26/11/2007 46.34p 46.34p 44.62p 46.34p 9614
23/11/2007 46.34p 46.34p 44.62p 46.34p 6118
22/11/2007 46.91p 46.91p 44.62p 46.34p 81068
21/11/2007 50.34p 50.34p 45.77p 46.91p 0
20/11/2007 52.63p 52.63p 50.92p 50.92p 23069
19/11/2007 52.63p 52.63p 51.49p 52.63p 0
16/11/2007 53.21p 53.21p 51.49p 52.63p 26219
15/11/2007 53.21p 53.78p 53.21p 53.21p 1049
14/11/2007 53.78p 53.78p 53.21p 53.78p 0
13/11/2007 53.78p 53.78p 53.21p 53.78p 63078
12/11/2007 53.78p 53.78p 53.21p 53.78p 0
09/11/2007 53.78p 53.78p 53.21p 53.78p 8740
08/11/2007 53.78p 53.78p 53.21p 53.78p 0
07/11/2007 53.78p 54.35p 53.78p 53.78p 13385
06/11/2007 54.35p 54.92p 54.35p 54.35p 4588
05/11/2007 54.35p 54.92p 54.35p 54.35p 3647
02/11/2007 54.35p 54.92p 54.35p 54.35p 0
01/11/2007 54.35p 54.92p 54.35p 54.35p 0
31/10/2007 54.35p 54.92p 54.35p 54.35p 2910
30/10/2007 54.35p 54.92p 54.35p 54.35p 34
29/10/2007 54.64p 54.92p 54.35p 54.35p 0
26/10/2007 53.49p 54.92p 53.49p 54.64p 744
25/10/2007 53.21p 53.49p 52.63p 53.49p 0
24/10/2007 52.63p 53.78p 52.63p 53.78p 23300
23/10/2007 52.63p 53.21p 52.63p 53.21p 330576
22/10/2007 54.35p 52.63p 52.63p 52.63p 52439
19/10/2007 54.35p 54.35p 52.63p 53.78p 0
18/10/2007 54.35p 54.35p 52.63p 53.78p 134
17/10/2007 54.35p 54.35p 52.63p 53.78p 0
16/10/2007 54.35p 54.35p 52.63p 53.78p 430620
15/10/2007 54.35p 54.35p 53.78p 54.35p 9819
12/10/2007 54.35p 54.35p 53.78p 54.35p 1433
11/10/2007 54.35p 54.35p 54.35p 54.35p 0
10/10/2007 54.35p 54.35p 53.78p 54.35p 0
09/10/2007 54.35p 54.35p 53.78p 54.35p 0
08/10/2007 54.35p 54.35p 53.78p 54.35p 0
05/10/2007 54.35p 54.35p 54.35p 54.35p 1438
04/10/2007 54.35p 54.35p 54.35p 54.35p 0
03/10/2007 54.35p 54.35p 54.35p 54.35p 0
02/10/2007 54.35p 54.35p 54.35p 54.35p 0
01/10/2007 54.35p 54.35p 54.35p 54.35p 403
28/09/2007 54.35p 54.35p 54.35p 54.35p 3980
27/09/2007 54.35p 54.35p 54.35p 54.35p 4472
26/09/2007 54.35p 54.35p 54.35p 54.35p 5197
25/09/2007 54.35p 54.35p 54.35p 54.35p 45401
24/09/2007 54.35p 54.35p 54.35p 54.35p 0
21/09/2007 54.35p 54.35p 54.35p 54.35p 132550
20/09/2007 54.35p 54.35p 54.35p 54.35p 1630
19/09/2007 54.35p 54.35p 52.63p 54.35p 131805
18/09/2007 54.92p 54.92p 54.35p 54.35p 31463
17/09/2007 54.92p 54.92p 54.92p 54.92p 8119
14/09/2007 54.92p 54.92p 54.92p 54.92p 2979
13/09/2007 54.92p 54.92p 54.92p 54.92p 0
12/09/2007 54.64p 54.92p 54.64p 54.92p 83
11/09/2007 54.64p 54.64p 54.35p 54.35p 0
10/09/2007 53.78p 54.06p 54.06p 54.06p 21575
07/09/2007 53.78p 53.78p 53.78p 53.78p 38002
06/09/2007 53.78p 53.78p 53.21p 53.21p 58178
05/09/2007 53.78p 53.78p 53.78p 53.78p 46658
04/09/2007 53.78p 53.78p 53.78p 53.78p 27508
03/09/2007 53.78p 53.78p 53.78p 53.78p 4301
31/08/2007 53.78p 53.78p 53.78p 53.78p 50650
30/08/2007 53.78p 53.78p 53.78p 53.78p 281
29/08/2007 53.78p 53.78p 53.78p 53.78p 109672
28/08/2007 53.21p 53.78p 53.21p 53.78p 92815
24/08/2007 53.21p 53.21p 53.21p 53.21p 6555
23/08/2007 53.21p 53.21p 53.21p 53.21p 607
22/08/2007 53.21p 53.21p 53.21p 53.21p 285626
21/08/2007 53.21p 53.21p 53.21p 53.21p 0
20/08/2007 53.21p 53.78p 53.21p 53.21p 1311
17/08/2007 53.78p 54.35p 53.78p 53.78p 43699
16/08/2007 53.78p 53.78p 53.78p 53.78p 56
15/08/2007 54.35p 54.35p 54.35p 54.35p 0
14/08/2007 53.78p 54.35p 53.78p 54.35p 31312
13/08/2007 53.78p 54.35p 53.78p 54.35p 14858
10/08/2007 53.78p 54.35p 53.78p 53.78p 2622
09/08/2007 54.35p 54.35p 54.35p 54.35p 0
08/08/2007 53.78p 54.35p 53.78p 54.35p 15542
07/08/2007 53.78p 53.78p 53.78p 53.78p 43229
06/08/2007 53.78p 53.78p 53.78p 53.78p 5872
03/08/2007 53.78p 53.78p 53.78p 53.78p 356320
02/08/2007 53.21p 53.78p 53.21p 53.78p 0
01/08/2007 53.49p 53.49p 53.21p 53.21p 874
31/07/2007 54.06p 54.06p 54.06p 54.06p 1569
30/07/2007 54.06p 54.06p 54.06p 54.06p 2026
27/07/2007 53.21p 54.06p 53.21p 54.06p 4847
26/07/2007 54.06p 54.06p 53.21p 53.21p 13110
25/07/2007 55.49p 55.49p 53.78p 54.06p 175
24/07/2007 55.49p 55.49p 55.49p 55.49p 0
23/07/2007 56.07p 56.07p 55.49p 55.49p 383748
20/07/2007 56.07p 56.07p 56.07p 56.07p 3016
19/07/2007 55.49p 56.07p 55.49p 56.07p 509090
18/07/2007 54.64p 54.64p 54.64p 54.64p 437
17/07/2007 54.64p 54.64p 54.64p 54.64p 15016
16/07/2007 54.64p 54.64p 54.64p 54.64p 5550
13/07/2007 54.64p 54.64p 54.64p 54.64p 3154
12/07/2007 55.78p 55.78p 54.64p 54.64p 28923
11/07/2007 55.49p 55.78p 55.49p 55.78p 7403
10/07/2007 55.49p 56.07p 55.49p 56.07p 986
09/07/2007 52.63p 55.49p 52.63p 55.49p 62825
06/07/2007 50.92p 50.92p 50.92p 50.92p 10925
05/07/2007 50.92p 50.92p 50.92p 50.92p 113455
04/07/2007 50.92p 50.92p 50.92p 50.92p 4370
03/07/2007 50.34p 50.92p 50.34p 50.92p 16250
02/07/2007 54.92p 56.07p 49.77p 50.34p 529232
29/06/2007 55.21p 55.21p 54.92p 54.92p 100580
28/06/2007 55.21p 55.21p 54.92p 54.92p 442533
27/06/2007 54.92p 54.92p 54.92p 54.92p 6463
26/06/2007 54.92p 54.92p 54.92p 54.92p 0

*Close Price adjusted for both dividends and splits