Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/06/2007 54.92p 54.92p 54.92p 54.92p 17480
22/06/2007 55.21p 55.21p 54.92p 54.92p 2228
21/06/2007 55.21p 55.21p 55.21p 55.21p 0
20/06/2007 55.49p 55.49p 54.92p 55.21p 335
19/06/2007 55.49p 55.49p 55.49p 55.49p 43699
18/06/2007 55.49p 55.49p 55.21p 55.49p 0
15/06/2007 56.07p 56.07p 55.49p 55.49p 11799
14/06/2007 56.64p 56.64p 56.07p 56.07p 503
13/06/2007 57.78p 57.78p 56.07p 56.07p 19315
12/06/2007 57.78p 57.78p 57.78p 57.78p 76813
11/06/2007 57.78p 59.50p 57.78p 57.78p 2330
08/06/2007 58.35p 58.35p 58.35p 57.78p 87398
07/06/2007 57.78p 57.78p 57.78p 57.78p 6
06/06/2007 58.35p 58.35p 57.78p 57.78p 9002
05/06/2007 58.35p 58.35p 58.35p 58.35p 89238
04/06/2007 58.35p 58.93p 58.35p 58.35p 8084
01/06/2007 58.35p 58.35p 58.35p 58.35p 8740
31/05/2007 58.93p 58.93p 58.35p 58.35p 5979
30/05/2007 58.93p 58.93p 58.93p 58.93p 170550
29/05/2007 58.93p 58.93p 58.93p 58.93p 5681
25/05/2007 58.93p 58.93p 58.93p 58.93p 437
24/05/2007 58.93p 58.93p 58.93p 58.93p 7599
23/05/2007 58.93p 58.93p 58.93p 58.93p 1321
22/05/2007 58.93p 58.93p 58.93p 58.93p 316
21/05/2007 58.93p 58.93p 58.93p 58.93p 2026
18/05/2007 58.93p 59.50p 58.93p 58.93p 6183
17/05/2007 58.93p 58.93p 58.93p 58.93p 34700
16/05/2007 60.64p 60.64p 58.93p 58.93p 15004
15/05/2007 60.64p 60.64p 60.64p 60.64p 1268
14/05/2007 60.64p 60.64p 60.64p 60.64p 9264
11/05/2007 61.21p 61.21p 60.64p 60.64p 17480
10/05/2007 61.21p 61.21p 61.21p 61.21p 0
09/05/2007 61.21p 61.21p 61.21p 61.21p 494
08/05/2007 61.21p 61.21p 61.21p 61.21p 82
04/05/2007 61.21p 61.21p 61.21p 61.21p 10728
03/05/2007 61.21p 62.36p 61.21p 61.21p 0
02/05/2007 61.21p 61.21p 61.21p 61.21p 405
01/05/2007 61.21p 61.21p 61.21p 61.21p 1529
30/04/2007 61.21p 61.21p 61.21p 61.21p 0
27/04/2007 61.21p 61.21p 61.21p 61.21p 33
26/04/2007 61.79p 61.79p 61.21p 61.21p 4370
25/04/2007 61.79p 61.79p 61.79p 61.79p 6730
24/04/2007 58.35p 61.21p 58.35p 61.21p 66873
23/04/2007 57.78p 57.78p 57.78p 57.78p 0
20/04/2007 57.78p 57.78p 57.78p 57.78p 3233
19/04/2007 57.78p 57.78p 57.78p 57.78p 103
18/04/2007 56.64p 57.78p 56.64p 57.78p 49817
17/04/2007 56.07p 56.07p 54.35p 56.07p 731656
16/04/2007 56.07p 56.07p 56.07p 56.07p 5260
13/04/2007 56.07p 56.07p 56.07p 56.07p 109405
12/04/2007 56.64p 56.64p 56.07p 56.07p 109247
11/04/2007 57.78p 57.78p 56.64p 56.64p 182225
10/04/2007 57.78p 57.78p 57.78p 57.78p 15373
05/04/2007 57.78p 57.78p 57.78p 57.78p 14858
04/04/2007 57.78p 57.78p 57.78p 57.78p 698
03/04/2007 57.78p 57.78p 57.78p 57.78p 0
02/04/2007 57.78p 57.78p 57.78p 57.78p 9976
30/03/2007 57.78p 57.78p 57.78p 57.78p 11111
29/03/2007 57.78p 57.78p 57.78p 57.78p 989
28/03/2007 57.78p 57.78p 57.78p 57.78p 14167
27/03/2007 57.78p 57.78p 57.78p 57.78p 1405
26/03/2007 58.35p 58.35p 57.78p 57.78p 51616
23/03/2007 58.35p 58.93p 57.78p 58.35p 559005
22/03/2007 58.35p 58.35p 58.35p 58.35p 53655
21/03/2007 58.35p 58.35p 58.35p 58.35p 101
20/03/2007 58.35p 58.35p 58.35p 58.35p 0
19/03/2007 57.78p 58.35p 57.78p 58.35p 173201
16/03/2007 57.78p 57.78p 57.78p 57.78p 737
15/03/2007 57.78p 57.78p 57.78p 57.78p 8303
14/03/2007 57.78p 57.78p 57.78p 57.78p 6834
13/03/2007 58.35p 60.07p 57.78p 57.78p 26008
12/03/2007 58.35p 58.35p 58.35p 58.35p 0
09/03/2007 57.78p 58.35p 57.78p 58.35p 13088
08/03/2007 58.07p 58.07p 57.78p 57.78p 21412
07/03/2007 58.35p 58.35p 58.07p 58.07p 63800
06/03/2007 58.35p 58.35p 58.35p 58.35p 13683
05/03/2007 58.35p 58.35p 58.35p 58.35p 2648
02/03/2007 59.50p 59.50p 58.35p 58.35p 689229
01/03/2007 60.64p 60.64p 59.50p 59.50p 330463
28/02/2007 60.64p 62.36p 60.07p 60.64p 11715
27/02/2007 62.93p 62.93p 60.64p 60.64p 570901
26/02/2007 63.50p 63.50p 62.93p 62.93p 4370
23/02/2007 64.07p 64.07p 64.07p 64.07p 9617
22/02/2007 64.07p 64.07p 64.07p 64.07p 7181
21/02/2007 64.07p 64.07p 64.07p 64.07p 10488
20/02/2007 64.07p 64.07p 64.07p 64.07p 0
19/02/2007 64.07p 64.07p 64.07p 64.07p 87398
16/02/2007 64.07p 64.07p 64.07p 64.07p 51674
15/02/2007 64.07p 64.65p 64.07p 64.07p 0
14/02/2007 64.07p 64.07p 64.07p 64.07p 151819
13/02/2007 64.07p 64.07p 64.07p 64.07p 26819
12/02/2007 64.07p 64.07p 64.07p 64.07p 0
09/02/2007 64.07p 64.07p 64.07p 64.07p 874
08/02/2007 64.07p 64.07p 64.07p 64.07p 888
07/02/2007 64.07p 64.07p 64.07p 64.07p 354
06/02/2007 64.07p 64.07p 64.07p 64.07p 0
05/02/2007 64.07p 64.07p 64.07p 64.07p 31038
02/02/2007 64.07p 64.07p 64.07p 64.07p 202
01/02/2007 63.50p 64.07p 63.50p 64.07p 31440
31/01/2007 62.93p 63.50p 62.93p 63.50p 13984
30/01/2007 62.93p 62.93p 62.93p 62.93p 1039
29/01/2007 62.93p 62.93p 62.93p 62.93p 173
26/01/2007 62.93p 62.93p 62.93p 62.93p 0
25/01/2007 62.93p 62.93p 62.93p 62.93p 0
24/01/2007 62.93p 62.93p 62.93p 62.93p 0
23/01/2007 62.93p 62.93p 62.93p 62.93p 279036
22/01/2007 62.36p 62.93p 62.36p 62.93p 92344
19/01/2007 62.36p 62.36p 62.36p 62.36p 0
18/01/2007 62.36p 62.36p 62.36p 62.36p 544
17/01/2007 62.36p 62.36p 62.36p 62.36p 750064
16/01/2007 62.36p 62.36p 62.36p 62.36p 596
15/01/2007 62.36p 62.36p 62.36p 62.36p 2468
12/01/2007 62.36p 62.36p 62.36p 62.36p 0
11/01/2007 62.36p 62.36p 62.36p 62.36p 0
10/01/2007 62.36p 62.36p 62.36p 62.36p 3083
09/01/2007 62.36p 62.36p 62.36p 62.36p 448
08/01/2007 62.36p 62.36p 62.36p 62.36p 1619
05/01/2007 62.36p 62.36p 61.21p 62.36p 2520
04/01/2007 62.36p 62.36p 62.36p 62.36p 3797
03/01/2007 62.36p 62.36p 62.36p 62.36p 482
02/01/2007 62.36p 62.36p 61.79p 62.36p 9033
29/12/2006 62.36p 62.36p 62.36p 62.36p 63
28/12/2006 62.36p 62.36p 62.36p 62.36p 879
27/12/2006 62.36p 62.36p 62.36p 62.36p 0
22/12/2006 62.36p 62.36p 62.36p 62.36p 0
21/12/2006 62.36p 62.36p 61.79p 62.36p 0
20/12/2006 62.36p 62.36p 61.21p 62.36p 677
19/12/2006 62.36p 62.36p 62.36p 62.36p 172
18/12/2006 62.36p 62.36p 62.36p 62.36p 317
15/12/2006 62.36p 62.36p 62.36p 62.36p 437
14/12/2006 62.36p 62.36p 61.79p 62.36p 6939
13/12/2006 62.36p 62.36p 62.36p 62.36p 822
12/12/2006 62.36p 62.36p 62.36p 62.36p 44128
11/12/2006 62.36p 62.36p 62.36p 62.36p 89738
08/12/2006 62.36p 62.36p 62.36p 62.36p 8426
07/12/2006 62.36p 62.36p 62.36p 62.36p 338646
06/12/2006 62.93p 62.93p 62.36p 62.36p 82347
05/12/2006 62.93p 63.50p 62.36p 61.79p 5132
04/12/2006 62.36p 62.93p 62.36p 62.93p 2622
01/12/2006 64.07p 64.65p 62.93p 62.93p 9081
30/11/2006 64.07p 64.07p 62.93p 64.07p 337048
29/11/2006 64.07p 64.07p 62.36p 64.07p 1134
28/11/2006 64.07p 64.07p 62.36p 64.07p 0
27/11/2006 64.07p 65.22p 64.07p 64.07p 10448
24/11/2006 64.07p 64.07p 64.07p 64.07p 874
23/11/2006 64.07p 64.07p 62.36p 64.07p 612
22/11/2006 64.07p 64.07p 64.07p 64.07p 0
21/11/2006 64.07p 64.65p 63.50p 64.07p 18922
20/11/2006 64.65p 65.22p 64.07p 62.93p 250643
17/11/2006 63.50p 63.50p 63.50p 64.65p 262322
16/11/2006 64.65p 65.22p 64.07p 64.65p 10925
15/11/2006 64.65p 64.65p 64.65p 64.65p 836
14/11/2006 64.07p 64.65p 64.07p 64.65p 12197
13/11/2006 64.07p 64.07p 64.07p 64.07p 113728
10/11/2006 63.50p 64.07p 63.50p 64.07p 13463
09/11/2006 61.79p 63.50p 61.21p 63.50p 26003
08/11/2006 61.21p 62.36p 61.21p 61.21p 136068
07/11/2006 61.79p 61.79p 61.21p 61.21p 94251
06/11/2006 58.35p 64.07p 58.35p 61.79p 61017
03/11/2006 53.78p 58.35p 53.78p 58.35p 26619
02/11/2006 53.78p 53.78p 52.06p 53.78p 105327
01/11/2006 53.78p 53.78p 53.78p 53.78p 889
31/10/2006 53.78p 53.78p 53.78p 53.78p 885
30/10/2006 52.63p 53.78p 52.63p 53.78p 42421
27/10/2006 50.06p 52.63p 50.06p 52.63p 490919
26/10/2006 48.34p 50.06p 48.34p 50.06p 95091
25/10/2006 48.06p 48.34p 48.06p 48.34p 159268
24/10/2006 49.77p 49.77p 49.77p 49.77p 1954
23/10/2006 49.77p 49.77p 49.77p 49.77p 94
20/10/2006 50.92p 50.92p 49.77p 49.77p 97780
19/10/2006 50.92p 50.92p 50.92p 50.92p 437
18/10/2006 50.92p 50.92p 50.34p 50.92p 0
17/10/2006 50.92p 50.92p 50.92p 50.92p 0
16/10/2006 52.06p 52.06p 50.92p 50.92p 108726
13/10/2006 52.35p 52.35p 52.06p 52.06p 10638
12/10/2006 52.63p 52.63p 52.35p 52.35p 0
11/10/2006 52.63p 52.63p 52.63p 52.63p 437
10/10/2006 52.63p 52.63p 52.63p 52.63p 437
09/10/2006 53.21p 54.35p 52.63p 52.63p 62983
06/10/2006 53.21p 53.21p 53.21p 53.21p 0
05/10/2006 53.21p 53.21p 53.21p 53.21p 192275
04/10/2006 51.49p 52.63p 51.49p 52.63p 98562
03/10/2006 51.49p 51.49p 51.49p 51.49p 1736
02/10/2006 51.49p 51.49p 51.49p 51.49p 7321
29/09/2006 51.49p 51.49p 51.49p 51.49p 14053
28/09/2006 51.49p 51.49p 51.49p 51.49p 4237
27/09/2006 51.49p 51.49p 51.49p 51.49p 874
26/09/2006 52.63p 54.35p 51.49p 51.49p 18354
25/09/2006 52.63p 52.63p 52.63p 52.63p 1346
22/09/2006 52.63p 54.35p 52.63p 52.63p 315530
21/09/2006 52.63p 52.63p 52.63p 52.63p 90894
20/09/2006 52.63p 52.63p 52.63p 52.63p 0
19/09/2006 53.21p 53.21p 52.63p 52.63p 1574
18/09/2006 53.21p 53.21p 53.21p 53.21p 1717
15/09/2006 53.21p 53.21p 53.21p 53.21p 58001
14/09/2006 53.21p 53.21p 53.21p 53.21p 43699
13/09/2006 53.21p 53.21p 53.21p 53.21p 3496
12/09/2006 53.21p 53.21p 53.21p 53.21p 0
11/09/2006 53.21p 53.78p 53.21p 53.21p 17820
08/09/2006 52.63p 53.21p 52.63p 53.21p 346501

*Close Price adjusted for both dividends and splits