Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2005 79.52p 79.52p 79.52p 79.52p 23826
07/02/2005 79.52p 79.52p 79.52p 79.52p 28061
04/02/2005 79.52p 79.52p 79.52p 79.52p 76906
03/02/2005 79.52p 79.52p 79.52p 79.52p 137945
02/02/2005 76.66p 80.67p 76.09p 79.52p 1111422
01/02/2005 71.51p 76.09p 70.37p 76.09p 131266
31/01/2005 70.37p 70.37p 70.37p 70.37p 78371
28/01/2005 70.37p 70.37p 70.37p 70.37p 330330
27/01/2005 70.37p 70.37p 70.37p 70.37p 289614
26/01/2005 70.37p 70.37p 70.37p 70.37p 3401
25/01/2005 70.37p 70.37p 70.37p 70.37p 16007
24/01/2005 70.37p 70.37p 70.37p 70.37p 43755
21/01/2005 70.37p 70.37p 70.37p 70.37p 9070
20/01/2005 70.37p 70.37p 70.37p 70.37p 35561
19/01/2005 71.51p 71.51p 70.37p 70.37p 11362
18/01/2005 71.51p 71.51p 71.51p 71.51p 106269
17/01/2005 71.51p 72.66p 71.51p 71.51p 50291
14/01/2005 72.66p 72.66p 72.66p 72.66p 70578
13/01/2005 74.94p 76.09p 72.66p 72.66p 189783
12/01/2005 73.80p 76.09p 73.80p 76.09p 489071
11/01/2005 80.09p 80.09p 70.37p 72.66p 382819
10/01/2005 65.79p 70.37p 64.65p 70.37p 224511
07/01/2005 64.65p 64.65p 64.65p 64.65p 14281
06/01/2005 64.65p 64.65p 64.65p 64.65p 426718
05/01/2005 64.65p 64.65p 64.65p 64.65p 7691
04/01/2005 64.65p 64.65p 64.65p 64.65p 2824
31/12/2004 64.65p 64.65p 64.65p 64.65p 0
30/12/2004 64.65p 64.65p 64.65p 64.65p 1876
29/12/2004 64.65p 64.65p 64.65p 64.65p 6727
24/12/2004 64.65p 64.65p 64.65p 64.65p 101650
23/12/2004 64.07p 64.65p 64.07p 64.65p 10339
22/12/2004 64.07p 64.07p 62.93p 64.07p 45474
21/12/2004 62.93p 62.93p 62.93p 62.93p 612
20/12/2004 62.93p 63.50p 62.93p 62.93p 49690
17/12/2004 63.50p 63.50p 63.50p 63.50p 3166
16/12/2004 63.50p 63.50p 63.50p 63.50p 3369
15/12/2004 63.50p 63.50p 63.50p 63.50p 2997
14/12/2004 63.50p 63.50p 63.50p 63.50p 34769
13/12/2004 62.93p 63.50p 61.79p 63.50p 53268
10/12/2004 61.79p 61.79p 61.79p 61.79p 14997
09/12/2004 61.79p 61.79p 61.79p 61.79p 437570
08/12/2004 61.79p 61.79p 61.79p 61.79p 3729
07/12/2004 61.79p 61.79p 61.79p 61.79p 40955
06/12/2004 61.79p 61.79p 61.79p 61.79p 34080
03/12/2004 61.79p 62.93p 61.79p 61.79p 135024
02/12/2004 62.93p 62.93p 62.93p 62.93p 2432
01/12/2004 62.93p 62.93p 62.93p 62.93p 68820
30/11/2004 64.65p 65.22p 62.93p 62.93p 19935
29/11/2004 65.22p 65.22p 65.22p 65.22p 15704
26/11/2004 65.22p 65.22p 65.22p 65.22p 1600
25/11/2004 65.22p 65.22p 65.22p 65.22p 8182
24/11/2004 65.22p 65.22p 65.22p 65.22p 98641
23/11/2004 65.22p 65.79p 65.22p 65.22p 30657
22/11/2004 65.79p 65.79p 65.79p 65.79p 11648
19/11/2004 65.79p 66.94p 65.79p 65.79p 352518
18/11/2004 66.94p 66.94p 66.94p 66.94p 3895
17/11/2004 66.94p 66.94p 66.94p 66.94p 7210
16/11/2004 66.94p 66.94p 66.94p 66.94p 12933
15/11/2004 66.94p 66.94p 66.94p 66.94p 137402
12/11/2004 68.08p 68.08p 66.94p 68.08p 283806
11/11/2004 65.79p 66.94p 65.22p 66.94p 61226
10/11/2004 65.22p 65.22p 65.22p 65.22p 235599
09/11/2004 65.22p 65.22p 64.65p 65.22p 70976
08/11/2004 64.65p 64.65p 64.65p 64.65p 3568
05/11/2004 64.65p 64.65p 64.65p 64.65p 0
04/11/2004 64.65p 64.65p 64.65p 64.65p 115981
03/11/2004 64.65p 64.65p 64.65p 64.65p 49492
02/11/2004 64.65p 65.22p 64.65p 64.65p 186548
01/11/2004 65.22p 65.22p 65.22p 65.22p 7202
29/10/2004 65.22p 65.22p 65.22p 65.22p 1241
28/10/2004 65.22p 65.22p 65.22p 65.22p 5005
27/10/2004 65.22p 65.22p 65.22p 65.22p 264619
26/10/2004 65.22p 66.36p 65.22p 65.22p 18295
25/10/2004 66.36p 66.36p 66.36p 66.36p 1208
22/10/2004 66.36p 66.94p 66.36p 66.36p 104620
21/10/2004 66.94p 66.94p 66.94p 66.94p 9529
20/10/2004 66.94p 66.94p 65.79p 66.94p 265310
19/10/2004 65.79p 65.79p 65.79p 65.79p 1827
18/10/2004 65.79p 65.79p 65.79p 65.79p 19867
15/10/2004 65.79p 65.79p 65.79p 65.79p 21243
14/10/2004 65.79p 65.79p 65.79p 65.79p 25536
13/10/2004 66.94p 66.94p 65.79p 65.79p 129256
12/10/2004 66.36p 66.36p 61.79p 65.79p 135340
11/10/2004 61.79p 61.79p 61.79p 61.79p 746697
08/10/2004 61.79p 61.79p 61.21p 61.79p 8568
07/10/2004 61.21p 61.21p 61.21p 61.21p 2642
06/10/2004 61.21p 61.21p 60.07p 61.21p 60320
05/10/2004 60.07p 60.07p 58.93p 60.07p 229235
04/10/2004 58.93p 58.93p 58.93p 58.93p 469304
01/10/2004 58.93p 60.07p 58.93p 58.93p 53180
30/09/2004 60.64p 61.21p 60.07p 60.07p 20886
29/09/2004 61.79p 62.93p 61.21p 61.21p 570271
28/09/2004 62.93p 64.65p 62.93p 62.93p 1755323
27/09/2004 64.65p 64.65p 64.65p 64.65p 25987
24/09/2004 64.65p 64.65p 64.65p 64.65p 737
23/09/2004 64.65p 64.65p 64.65p 64.65p 7372
22/09/2004 64.65p 64.65p 64.65p 64.65p 18413
21/09/2004 64.65p 64.65p 64.65p 64.65p 418280
20/09/2004 64.65p 64.65p 64.65p 64.65p 267034
17/09/2004 64.65p 64.65p 64.65p 64.65p 10244
16/09/2004 64.65p 64.65p 64.65p 64.65p 5517931
15/09/2004 64.65p 64.65p 64.65p 64.65p 42554
14/09/2004 64.65p 64.65p 64.65p 64.65p 33313
13/09/2004 64.65p 64.65p 64.65p 64.65p 945359
10/09/2004 64.65p 64.65p 64.65p 64.65p 2619
09/09/2004 64.65p 64.65p 61.79p 64.65p 56600
08/09/2004 61.79p 63.50p 61.79p 61.79p 13388
07/09/2004 63.50p 63.50p 63.50p 63.50p 90056
06/09/2004 63.50p 63.50p 63.50p 63.50p 14837
03/09/2004 63.50p 63.50p 63.50p 63.50p 905
02/09/2004 63.50p 63.50p 63.50p 63.50p 7577
01/09/2004 63.50p 63.50p 63.50p 63.50p 10018
31/08/2004 63.50p 63.50p 63.50p 63.50p 2707
27/08/2004 63.50p 63.50p 63.50p 63.50p 20621
26/08/2004 63.50p 64.65p 63.50p 63.50p 205877
25/08/2004 64.07p 64.65p 64.07p 64.65p 59582
24/08/2004 64.65p 64.65p 64.65p 64.65p 29010
23/08/2004 64.65p 64.65p 64.65p 64.65p 56233
20/08/2004 65.79p 65.79p 64.65p 64.65p 7985
19/08/2004 64.65p 64.65p 64.65p 64.65p 0
18/08/2004 64.65p 64.65p 64.65p 64.65p 8478
17/08/2004 65.79p 65.79p 64.07p 64.65p 239965
16/08/2004 65.79p 65.79p 64.07p 64.07p 96508
13/08/2004 64.65p 68.08p 64.07p 64.07p 37290
12/08/2004 68.08p 68.08p 68.08p 68.08p 13576
11/08/2004 68.08p 68.08p 68.08p 68.08p 11675
10/08/2004 68.08p 68.08p 68.08p 68.08p 357
09/08/2004 68.08p 68.08p 68.08p 68.08p 15393
06/08/2004 68.08p 68.08p 68.08p 68.08p 114
05/08/2004 68.08p 68.08p 67.51p 68.08p 23565
04/08/2004 68.08p 68.08p 67.51p 67.51p 313468
03/08/2004 64.65p 68.65p 64.07p 67.51p 928670
02/08/2004 65.79p 66.94p 64.07p 64.07p 31509
30/07/2004 65.79p 65.79p 65.79p 65.79p 13853
29/07/2004 65.79p 65.79p 65.79p 65.79p 382855
28/07/2004 65.79p 65.79p 65.79p 65.79p 689755
27/07/2004 65.79p 65.79p 65.79p 65.79p 7919
26/07/2004 65.79p 65.79p 65.79p 65.79p 14181
23/07/2004 65.79p 65.79p 65.79p 65.79p 0
22/07/2004 65.79p 66.94p 65.79p 65.79p 118819
21/07/2004 66.94p 66.94p 66.94p 66.94p 20219
20/07/2004 66.94p 66.94p 66.94p 66.94p 4052
19/07/2004 66.94p 66.94p 65.79p 66.94p 126457
16/07/2004 67.51p 68.65p 65.79p 65.79p 4007963
15/07/2004 70.37p 72.08p 68.65p 68.65p 21128
14/07/2004 72.66p 72.66p 72.08p 72.08p 14635
13/07/2004 72.08p 72.66p 72.08p 72.08p 916603
12/07/2004 69.22p 69.22p 69.22p 69.22p 32247
09/07/2004 69.22p 69.22p 69.22p 69.22p 1441
08/07/2004 69.22p 69.22p 69.22p 69.22p 5044
07/07/2004 69.22p 69.22p 69.22p 69.22p 12215
06/07/2004 69.22p 69.22p 69.22p 69.22p 2580
05/07/2004 69.22p 69.22p 69.22p 69.22p 0
02/07/2004 69.22p 69.22p 69.22p 69.22p 2673
01/07/2004 69.22p 69.22p 69.22p 69.22p 79438
30/06/2004 69.22p 69.22p 69.22p 69.22p 5326
29/06/2004 69.22p 69.22p 69.22p 69.22p 0
28/06/2004 69.22p 69.22p 69.22p 69.22p 4768
25/06/2004 69.22p 69.22p 69.22p 69.22p 2879
24/06/2004 69.22p 69.22p 69.22p 69.22p 14374
23/06/2004 69.22p 69.22p 69.22p 69.22p 0
22/06/2004 69.22p 69.22p 69.22p 69.22p 1008543
21/06/2004 69.22p 69.22p 68.65p 69.22p 24921
18/06/2004 66.94p 68.65p 66.36p 68.65p 69560
17/06/2004 66.36p 66.36p 65.22p 66.36p 92
16/06/2004 64.65p 64.65p 64.65p 65.22p 2447
15/06/2004 64.65p 64.65p 64.65p 64.65p 0
14/06/2004 64.65p 64.65p 64.65p 64.65p 107
11/06/2004 65.22p 65.22p 64.65p 64.65p 14843
10/06/2004 65.22p 65.22p 65.22p 65.22p 1782
09/06/2004 66.94p 67.51p 65.22p 65.22p 16606
08/06/2004 67.51p 68.65p 67.51p 67.51p 9854
07/06/2004 67.51p 67.51p 67.51p 68.65p 169640
04/06/2004 67.51p 67.51p 67.51p 67.51p 4641
03/06/2004 67.51p 67.51p 67.51p 67.51p 353395
02/06/2004 67.51p 67.51p 67.51p 67.51p 16765
01/06/2004 67.51p 67.51p 67.51p 67.51p 860773
28/05/2004 66.94p 66.94p 66.94p 67.51p 60007
27/05/2004 66.94p 66.94p 66.94p 66.94p 15443
26/05/2004 66.94p 66.94p 66.94p 66.94p 115267
25/05/2004 66.94p 69.22p 66.36p 66.94p 23951
24/05/2004 66.94p 67.51p 66.94p 66.94p 463057
21/05/2004 67.51p 67.51p 67.51p 67.51p 8740
20/05/2004 67.51p 67.51p 67.51p 67.51p 1018
19/05/2004 67.51p 69.22p 64.65p 67.51p 32231
18/05/2004 67.51p 67.51p 67.51p 67.51p 24570
17/05/2004 67.51p 67.51p 67.51p 67.51p 28561
14/05/2004 67.51p 68.65p 67.51p 67.51p 35541
13/05/2004 69.22p 68.65p 68.65p 68.65p 19977
12/05/2004 68.65p 68.65p 68.65p 68.65p 24209
11/05/2004 68.65p 68.65p 68.65p 68.65p 19330
10/05/2004 70.94p 73.23p 68.65p 68.65p 283547
07/05/2004 74.37p 73.23p 73.23p 73.23p 22057
06/05/2004 73.23p 73.23p 73.23p 73.23p 41290
05/05/2004 73.23p 73.23p 73.23p 73.23p 34282
04/05/2004 73.23p 74.37p 68.65p 73.23p 149738
30/04/2004 68.65p 68.65p 66.94p 68.65p 7029
29/04/2004 68.65p 68.65p 68.65p 68.65p 1640
28/04/2004 68.65p 68.65p 66.94p 68.65p 32018
27/04/2004 68.65p 68.65p 68.65p 68.65p 153

*Close Price adjusted for both dividends and splits