Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/11/2005 80.67p 80.67p 80.09p 80.67p 651091
18/11/2005 80.09p 80.09p 80.09p 80.09p 3781
17/11/2005 80.09p 80.09p 80.09p 80.09p 7052
16/11/2005 80.09p 81.81p 80.09p 80.09p 221042
15/11/2005 83.53p 84.10p 81.81p 81.81p 97238
14/11/2005 84.10p 84.10p 84.10p 84.10p 2014516
11/11/2005 83.53p 84.10p 81.81p 84.10p 59044
10/11/2005 81.24p 83.53p 81.24p 83.53p 76036
09/11/2005 77.23p 80.67p 77.23p 80.67p 68655
08/11/2005 76.09p 77.23p 76.09p 76.09p 31752
07/11/2005 75.52p 76.09p 74.94p 76.09p 299035
04/11/2005 73.80p 74.94p 73.23p 74.94p 6367
03/11/2005 73.23p 73.23p 73.23p 73.23p 26675
02/11/2005 72.66p 73.23p 71.51p 73.23p 312517
01/11/2005 71.51p 71.51p 71.51p 71.51p 29854
31/10/2005 71.51p 71.51p 71.51p 71.51p 3496513
28/10/2005 71.51p 71.51p 71.51p 71.51p 26153
27/10/2005 71.51p 71.51p 71.51p 71.51p 1668054
26/10/2005 71.51p 72.66p 71.51p 71.51p 79923
25/10/2005 72.66p 72.66p 72.66p 72.66p 3306
24/10/2005 72.66p 73.23p 72.66p 72.66p 17783
21/10/2005 77.81p 79.52p 73.23p 73.23p 1358615
20/10/2005 77.81p 78.38p 77.81p 78.38p 36272
19/10/2005 80.67p 81.24p 77.81p 77.81p 199208
18/10/2005 81.24p 81.24p 81.24p 81.24p 515605
17/10/2005 81.24p 81.24p 81.24p 81.24p 103204
14/10/2005 81.24p 81.24p 81.24p 81.24p 14644
13/10/2005 81.81p 81.81p 81.24p 81.24p 30589
12/10/2005 81.24p 81.24p 81.24p 81.24p 11617
11/10/2005 81.24p 81.24p 81.24p 81.24p 2153
10/10/2005 81.24p 81.24p 81.24p 81.24p 4663
07/10/2005 81.24p 81.24p 80.67p 81.24p 19602
06/10/2005 78.38p 80.67p 76.66p 80.67p 374813
05/10/2005 75.80p 76.66p 75.52p 76.66p 1616984
04/10/2005 75.52p 75.52p 75.52p 75.52p 110186
03/10/2005 75.52p 75.52p 75.52p 75.52p 172256
30/09/2005 74.37p 75.52p 74.37p 75.52p 672797
29/09/2005 74.37p 76.09p 72.66p 74.37p 426631
28/09/2005 78.95p 80.67p 76.09p 76.09p 43055
27/09/2005 79.52p 80.09p 78.38p 79.52p 67462
26/09/2005 80.09p 81.81p 80.09p 80.09p 2622
23/09/2005 80.67p 80.67p 80.67p 80.67p 3729
22/09/2005 80.67p 80.67p 80.67p 80.67p 13421
21/09/2005 96.68p 96.68p 80.67p 80.67p 28600
20/09/2005 80.67p 80.67p 80.67p 80.67p 21855
19/09/2005 80.67p 80.67p 80.67p 80.67p 3898
16/09/2005 80.38p 80.67p 78.95p 80.67p 945998
15/09/2005 86.96p 88.10p 78.95p 78.95p 3757983
14/09/2005 87.53p 88.10p 87.53p 88.10p 95608
13/09/2005 87.53p 87.53p 87.53p 87.53p 86201
12/09/2005 87.53p 87.53p 87.53p 87.53p 84336
09/09/2005 87.53p 87.53p 87.53p 87.53p 42650
08/09/2005 87.53p 87.53p 87.53p 87.53p 271029
07/09/2005 87.53p 87.53p 87.53p 87.53p 3662
06/09/2005 87.53p 88.10p 87.53p 87.53p 214359
05/09/2005 88.10p 89.25p 88.10p 88.10p 29746
02/09/2005 89.25p 89.82p 89.25p 89.25p 24740
01/09/2005 89.82p 89.82p 89.82p 89.82p 8442
31/08/2005 89.82p 89.82p 89.82p 89.82p 148359
30/08/2005 89.82p 89.82p 89.82p 89.82p 8656
29/08/2005 89.82p 89.82p 89.82p 89.82p 0
26/08/2005 89.82p 89.82p 89.82p 89.82p 3898
25/08/2005 89.82p 91.54p 88.68p 89.82p 22362
24/08/2005 91.54p 91.54p 91.54p 91.54p 52841
23/08/2005 91.54p 91.54p 91.54p 91.54p 45255
22/08/2005 90.96p 91.54p 90.39p 91.54p 122493
19/08/2005 90.39p 90.39p 89.82p 90.39p 66587
18/08/2005 89.82p 89.82p 89.82p 89.82p 27162
17/08/2005 89.25p 89.82p 89.25p 89.82p 635243
16/08/2005 87.53p 89.82p 87.53p 89.82p 143163
15/08/2005 89.25p 89.82p 87.53p 87.53p 78516
12/08/2005 92.11p 92.68p 89.82p 89.82p 71128
11/08/2005 92.68p 92.68p 92.68p 92.68p 7975
10/08/2005 92.68p 92.68p 92.68p 92.68p 20671
09/08/2005 92.68p 92.68p 92.68p 92.68p 306931
08/08/2005 92.68p 92.68p 92.68p 92.68p 50566
05/08/2005 92.68p 92.68p 92.68p 92.68p 29862
04/08/2005 92.68p 92.68p 92.68p 92.68p 43457
03/08/2005 92.68p 92.68p 92.68p 92.68p 25240
02/08/2005 92.68p 92.68p 92.68p 92.68p 77848
01/08/2005 92.68p 93.25p 92.68p 92.68p 52166
29/07/2005 93.25p 93.25p 93.25p 93.25p 29478
28/07/2005 93.25p 93.25p 93.25p 93.25p 450200
27/07/2005 93.25p 93.25p 93.25p 93.25p 75679
26/07/2005 93.25p 93.25p 93.25p 93.25p 8665
25/07/2005 93.25p 93.25p 93.25p 93.25p 6176
22/07/2005 92.68p 93.25p 92.11p 93.25p 563171
21/07/2005 92.11p 92.11p 92.11p 92.11p 0
20/07/2005 92.11p 92.11p 92.11p 92.11p 32089
19/07/2005 92.11p 92.11p 91.54p 92.11p 17542
18/07/2005 91.54p 91.54p 91.54p 91.54p 7033
15/07/2005 91.54p 91.54p 91.54p 91.54p 38451
14/07/2005 91.54p 91.54p 91.54p 91.54p 6536
13/07/2005 90.96p 91.82p 90.96p 91.54p 24242
12/07/2005 90.39p 90.96p 90.39p 90.96p 27440
11/07/2005 89.82p 89.82p 89.82p 89.82p 49042
08/07/2005 89.82p 89.82p 89.82p 89.82p 65673
07/07/2005 95.54p 96.11p 89.82p 89.82p 31217
06/07/2005 96.11p 96.11p 96.11p 96.11p 6401
05/07/2005 96.11p 96.11p 96.11p 96.11p 124675
04/07/2005 96.11p 96.11p 96.11p 96.11p 169609
01/07/2005 96.11p 96.11p 96.11p 96.11p 10373
30/06/2005 96.11p 96.68p 96.11p 96.11p 21849
29/06/2005 96.68p 96.68p 96.68p 96.68p 369321
28/06/2005 97.26p 97.26p 97.26p 97.26p 1291
27/06/2005 97.26p 97.26p 96.68p 97.26p 226144
24/06/2005 96.68p 96.68p 96.68p 96.68p 95934
23/06/2005 96.68p 96.68p 96.11p 96.68p 83036
22/06/2005 96.11p 96.11p 96.11p 96.11p 6205
21/06/2005 95.54p 96.11p 94.40p 96.11p 39197
20/06/2005 94.40p 94.40p 93.82p 94.40p 280867
17/06/2005 93.82p 93.82p 93.82p 93.82p 1467
16/06/2005 93.82p 93.82p 93.82p 93.82p 23973
15/06/2005 93.82p 93.82p 93.25p 93.82p 17480
14/06/2005 93.25p 93.25p 93.25p 93.25p 1322
13/06/2005 93.25p 93.25p 93.25p 93.25p 7208
10/06/2005 93.25p 93.25p 92.68p 93.25p 63463
09/06/2005 93.25p 93.25p 92.68p 92.68p 70792
08/06/2005 92.68p 92.68p 92.68p 92.68p 8528
07/06/2005 92.68p 92.68p 92.11p 92.68p 45601
06/06/2005 92.11p 92.11p 92.11p 92.11p 56298
03/06/2005 92.11p 92.11p 91.54p 92.11p 307450
02/06/2005 91.54p 91.54p 91.54p 91.54p 226010
01/06/2005 91.54p 91.54p 91.54p 91.54p 3263
31/05/2005 91.54p 91.54p 91.54p 91.54p 2981
27/05/2005 91.54p 91.54p 91.54p 91.54p 10409
26/05/2005 91.54p 91.54p 91.54p 91.54p 9912
25/05/2005 91.54p 91.54p 91.54p 91.54p 1765
24/05/2005 92.11p 92.68p 91.54p 91.54p 222019
23/05/2005 92.68p 92.68p 92.68p 92.68p 847
20/05/2005 92.68p 92.68p 92.68p 92.68p 297628
19/05/2005 92.68p 92.68p 92.68p 92.68p 1861
18/05/2005 92.68p 92.68p 92.68p 92.68p 42307
17/05/2005 92.68p 92.68p 92.68p 92.68p 7704
16/05/2005 92.68p 92.68p 92.68p 92.68p 29591
13/05/2005 90.39p 93.25p 90.39p 92.68p 204654
12/05/2005 89.82p 89.82p 89.82p 89.82p 11943
11/05/2005 89.82p 90.39p 88.68p 89.82p 81207
10/05/2005 90.39p 90.39p 90.39p 90.39p 23715
09/05/2005 90.39p 90.39p 90.39p 90.39p 46413
06/05/2005 90.39p 90.39p 90.39p 90.39p 160505
05/05/2005 90.39p 90.39p 90.39p 90.39p 421391
04/05/2005 90.39p 90.39p 88.68p 90.39p 19460
03/05/2005 88.68p 88.68p 88.68p 88.68p 380324
29/04/2005 88.68p 88.68p 88.68p 88.68p 378436
28/04/2005 92.11p 94.40p 88.68p 88.68p 1010894
27/04/2005 94.97p 95.54p 93.82p 94.40p 46743
26/04/2005 95.54p 95.54p 94.40p 95.54p 60366
25/04/2005 94.40p 94.97p 93.82p 94.40p 68986
22/04/2005 93.82p 93.82p 93.82p 93.82p 54363
21/04/2005 93.82p 93.82p 93.82p 93.82p 92394
20/04/2005 93.82p 93.82p 93.82p 93.82p 19882
19/04/2005 93.82p 93.82p 93.82p 93.82p 40364
18/04/2005 94.97p 94.97p 93.25p 93.82p 127305
15/04/2005 96.11p 96.11p 96.11p 96.11p 80829
14/04/2005 96.11p 96.68p 96.11p 96.11p 52348
13/04/2005 96.68p 97.26p 96.68p 96.68p 149078
12/04/2005 96.11p 98.40p 89.82p 97.26p 358350
11/04/2005 89.82p 89.82p 89.82p 89.82p 104686
08/04/2005 89.82p 89.82p 89.25p 89.82p 180906
07/04/2005 85.24p 89.25p 84.10p 89.25p 127731
06/04/2005 84.10p 84.10p 84.10p 84.10p 19690
05/04/2005 84.10p 84.10p 84.10p 84.10p 53742
04/04/2005 85.24p 85.24p 85.24p 85.24p 12514
01/04/2005 85.24p 85.24p 85.24p 85.24p 47458
31/03/2005 85.81p 85.81p 84.10p 85.24p 45207
30/03/2005 84.10p 84.10p 84.10p 84.10p 19413
29/03/2005 84.10p 85.24p 84.10p 84.10p 250181
24/03/2005 85.24p 85.24p 85.24p 85.24p 195219
23/03/2005 85.81p 86.96p 84.10p 85.24p 438701
22/03/2005 90.39p 90.39p 88.68p 88.68p 287759
21/03/2005 90.39p 90.39p 90.39p 90.39p 144019
18/03/2005 90.39p 90.39p 90.39p 90.39p 27996
17/03/2005 90.39p 90.39p 90.39p 90.39p 44126
16/03/2005 90.39p 90.39p 89.82p 90.39p 69922
15/03/2005 89.82p 89.82p 88.68p 89.82p 241603
14/03/2005 88.68p 88.68p 88.68p 88.68p 688006
11/03/2005 88.68p 89.25p 88.10p 89.25p 359899
10/03/2005 88.10p 88.10p 88.10p 88.10p 104459
09/03/2005 88.10p 88.10p 88.10p 88.10p 59381
08/03/2005 86.39p 88.10p 85.81p 88.10p 686745
07/03/2005 82.95p 85.81p 81.24p 85.81p 691069
04/03/2005 81.81p 81.81p 81.24p 81.24p 179759
03/03/2005 78.95p 81.24p 78.95p 81.24p 530372
02/03/2005 80.09p 80.09p 80.09p 80.09p 365029
01/03/2005 78.95p 80.09p 78.38p 80.09p 497755
28/02/2005 78.38p 78.38p 78.38p 78.38p 11627
25/02/2005 78.38p 78.38p 78.38p 78.38p 37489
24/02/2005 78.38p 78.38p 78.38p 78.38p 379237
23/02/2005 81.81p 81.81p 76.66p 78.38p 318921
22/02/2005 81.24p 81.24p 78.38p 81.24p 71047
21/02/2005 81.24p 81.24p 79.52p 81.24p 30899
18/02/2005 84.67p 85.24p 79.52p 79.52p 139837
17/02/2005 78.38p 85.81p 77.81p 85.24p 375869
16/02/2005 77.81p 77.81p 77.81p 77.81p 43754
15/02/2005 77.81p 77.81p 77.81p 77.81p 129051
14/02/2005 78.95p 78.95p 77.81p 77.81p 175909
11/02/2005 79.52p 79.52p 79.52p 79.52p 5359
10/02/2005 79.52p 79.52p 79.52p 79.52p 48263
09/02/2005 79.52p 79.52p 79.52p 79.52p 18195

*Close Price adjusted for both dividends and splits