Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/05/2005 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
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

*Close Price adjusted for both dividends and splits