Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/12/2001 125.86p 125.86p 125.86p 125.86p 1082
14/12/2001 125.86p 125.86p 125.86p 125.86p 0
13/12/2001 125.86p 125.86p 125.86p 125.86p 0
12/12/2001 125.86p 125.86p 125.86p 125.86p 2403
11/12/2001 125.86p 125.86p 125.86p 125.86p 17072
10/12/2001 125.86p 125.86p 125.86p 125.86p 0
07/12/2001 125.86p 125.86p 125.86p 125.86p 89862
06/12/2001 125.86p 125.86p 125.86p 125.86p 8798
05/12/2001 125.86p 125.86p 125.86p 125.86p 1497
04/12/2001 125.86p 125.86p 125.86p 125.86p 3496
03/12/2001 125.86p 125.86p 125.86p 125.86p 3565
30/11/2001 123.00p 123.00p 123.00p 123.00p 6642
29/11/2001 125.86p 125.86p 125.86p 125.86p 49442
28/11/2001 125.86p 125.86p 125.86p 125.86p 17480
27/11/2001 124.15p 124.15p 124.15p 124.15p 13110
26/11/2001 124.15p 124.15p 124.15p 124.15p 5349
23/11/2001 124.15p 124.15p 124.15p 124.15p 2303
22/11/2001 124.15p 124.15p 124.15p 124.15p 452
21/11/2001 124.15p 124.15p 124.15p 124.15p 14895
20/11/2001 133.87p 133.87p 133.87p 133.87p 48638
19/11/2001 140.16p 140.16p 140.16p 140.16p 31332
16/11/2001 131.58p 131.58p 131.58p 131.58p 21531
15/11/2001 131.58p 131.58p 131.58p 131.58p 73986
14/11/2001 104.69p 104.69p 104.69p 104.69p 14202
13/11/2001 102.98p 102.98p 102.98p 102.98p 64019
12/11/2001 102.98p 102.98p 102.98p 102.98p 39876
09/11/2001 102.98p 102.98p 102.98p 102.98p 1224
08/11/2001 102.98p 102.98p 102.98p 102.98p 9002
07/11/2001 102.98p 102.98p 102.98p 102.98p 228108
06/11/2001 102.98p 102.98p 102.98p 102.98p 3036
05/11/2001 102.98p 102.98p 102.98p 102.98p 1295
02/11/2001 102.98p 102.98p 102.98p 102.98p 18091
01/11/2001 102.98p 102.98p 102.98p 102.98p 847
31/10/2001 102.98p 102.98p 102.98p 102.98p 1311
30/10/2001 102.98p 102.98p 102.98p 102.98p 3841
29/10/2001 102.98p 102.98p 102.98p 102.98p 19322
26/10/2001 102.98p 102.98p 102.98p 102.98p 38394
25/10/2001 100.12p 100.12p 100.12p 100.12p 3124
24/10/2001 100.12p 100.12p 100.12p 100.12p 137426
23/10/2001 100.12p 100.12p 100.12p 100.12p 581993
22/10/2001 74.37p 74.37p 74.37p 74.37p 2967
19/10/2001 74.37p 74.37p 74.37p 74.37p 0
18/10/2001 74.37p 74.37p 74.37p 74.37p 7429
17/10/2001 74.37p 74.37p 74.37p 74.37p 10925
16/10/2001 74.37p 74.37p 74.37p 74.37p 6293
15/10/2001 74.37p 74.37p 74.37p 74.37p 32745
12/10/2001 74.37p 74.37p 74.37p 74.37p 0
11/10/2001 71.51p 71.51p 71.51p 71.51p 16620
10/10/2001 71.51p 71.51p 71.51p 71.51p 122197
09/10/2001 71.51p 71.51p 71.51p 71.51p 6118
08/10/2001 71.51p 71.51p 71.51p 71.51p 29290
05/10/2001 71.51p 71.51p 71.51p 71.51p 2010
04/10/2001 71.51p 71.51p 71.51p 71.51p 1224
03/10/2001 71.51p 71.51p 71.51p 71.51p 2888
02/10/2001 71.51p 71.51p 71.51p 71.51p 0
01/10/2001 77.23p 77.23p 77.23p 77.23p 15295
28/09/2001 77.23p 77.23p 77.23p 77.23p 218
27/09/2001 77.23p 77.23p 77.23p 77.23p 7686
26/09/2001 77.23p 77.23p 77.23p 77.23p 0
25/09/2001 77.23p 77.23p 77.23p 77.23p 6118
24/09/2001 77.23p 77.23p 77.23p 77.23p 5594
21/09/2001 74.37p 74.37p 74.37p 74.37p 2974
20/09/2001 85.81p 85.81p 85.81p 85.81p 653
19/09/2001 91.54p 91.54p 91.54p 91.54p 4894
18/09/2001 97.26p 97.26p 97.26p 97.26p 0
17/09/2001 102.98p 102.98p 102.98p 102.98p 8390
14/09/2001 102.98p 102.98p 102.98p 102.98p 452
13/09/2001 102.98p 102.98p 102.98p 102.98p 1476
12/09/2001 102.98p 102.98p 102.98p 102.98p 31746
11/09/2001 102.98p 102.98p 102.98p 102.98p 2032
10/09/2001 111.56p 111.56p 111.56p 111.56p 13372
07/09/2001 120.14p 120.14p 120.14p 120.14p 0
06/09/2001 120.14p 120.14p 120.14p 120.14p 14595
05/09/2001 143.02p 143.02p 143.02p 143.02p 0
04/09/2001 143.02p 143.02p 143.02p 143.02p 16844
03/09/2001 148.75p 148.75p 148.75p 148.75p 1074
31/08/2001 148.75p 148.75p 148.75p 148.75p 132
30/08/2001 148.75p 148.75p 148.75p 148.75p 7254
29/08/2001 148.75p 148.75p 148.75p 148.75p 12947
28/08/2001 151.61p 151.61p 151.61p 151.61p 1456
27/08/2001 151.61p 151.61p 151.61p 151.61p 0
24/08/2001 151.61p 151.61p 151.61p 151.61p 0
23/08/2001 151.61p 151.61p 151.61p 151.61p 4370
22/08/2001 151.61p 151.61p 151.61p 151.61p 2255
21/08/2001 151.61p 151.61p 151.61p 151.61p 1681
20/08/2001 151.61p 151.61p 151.61p 151.61p 1748
17/08/2001 151.61p 151.61p 151.61p 151.61p 0
16/08/2001 151.61p 151.61p 151.61p 151.61p 798
15/08/2001 151.61p 151.61p 151.61p 151.61p 173
14/08/2001 151.61p 151.61p 151.61p 151.61p 194
13/08/2001 151.61p 151.61p 151.61p 151.61p 332
10/08/2001 151.61p 151.61p 151.61p 151.61p 1748
09/08/2001 151.61p 151.61p 151.61p 151.61p 1025
08/08/2001 151.61p 151.61p 151.61p 151.61p 0
07/08/2001 151.61p 151.61p 151.61p 151.61p 0
06/08/2001 151.61p 151.61p 151.61p 151.61p 162264
03/08/2001 154.47p 154.47p 154.47p 154.47p 0
02/08/2001 154.47p 154.47p 154.47p 154.47p 10284
01/08/2001 154.47p 154.47p 154.47p 154.47p 8740
31/07/2001 154.47p 154.47p 154.47p 154.47p 0
30/07/2001 154.47p 154.47p 154.47p 154.47p 3548
27/07/2001 154.47p 154.47p 154.47p 154.47p 2010
26/07/2001 160.19p 160.19p 160.19p 160.19p 21116
25/07/2001 160.19p 160.19p 160.19p 160.19p 0
24/07/2001 160.19p 160.19p 160.19p 160.19p 2583
23/07/2001 160.19p 160.19p 160.19p 160.19p 37144
20/07/2001 160.19p 160.19p 160.19p 160.19p 5436
19/07/2001 160.19p 160.19p 160.19p 160.19p 5961
18/07/2001 160.19p 160.19p 160.19p 160.19p 5748
17/07/2001 151.61p 151.61p 151.61p 151.61p 8059
16/07/2001 157.33p 157.33p 157.33p 157.33p 8478
13/07/2001 154.47p 154.47p 154.47p 154.47p 11668
12/07/2001 151.61p 151.61p 151.61p 151.61p 11601
11/07/2001 154.47p 154.47p 154.47p 154.47p 14683
10/07/2001 154.47p 154.47p 154.47p 154.47p 10654
09/07/2001 154.47p 154.47p 154.47p 154.47p 10481
06/07/2001 177.35p 177.35p 177.35p 177.35p 152009
05/07/2001 191.65p 191.65p 191.65p 191.65p 2250
04/07/2001 200.23p 200.23p 200.23p 200.23p 561387
03/07/2001 171.63p 171.63p 171.63p 171.63p 4993
02/07/2001 177.35p 177.35p 177.35p 177.35p 2736
29/06/2001 177.35p 177.35p 177.35p 177.35p 4894
28/06/2001 180.21p 180.21p 180.21p 180.21p 699
27/06/2001 180.21p 180.21p 180.21p 180.21p 2553
26/06/2001 183.07p 183.07p 183.07p 183.07p 1196
25/06/2001 183.07p 183.07p 183.07p 183.07p 11071
22/06/2001 188.79p 188.79p 188.79p 188.79p 729
21/06/2001 191.65p 191.65p 191.65p 191.65p 3840
20/06/2001 191.65p 191.65p 191.65p 191.65p 87066
19/06/2001 197.37p 197.37p 197.37p 197.37p 0
18/06/2001 194.51p 194.51p 194.51p 194.51p 6460
15/06/2001 194.51p 194.51p 194.51p 194.51p 14774
14/06/2001 200.23p 200.23p 200.23p 200.23p 4982
13/06/2001 214.54p 214.54p 214.54p 214.54p 5302
12/06/2001 214.54p 214.54p 214.54p 214.54p 6817
11/06/2001 217.40p 217.40p 217.40p 217.40p 4370
08/06/2001 223.12p 223.12p 223.12p 223.12p 33477
07/06/2001 225.98p 225.98p 225.98p 225.98p 18810
06/06/2001 223.12p 223.12p 223.12p 223.12p 45023
05/06/2001 223.12p 223.12p 223.12p 223.12p 2255
04/06/2001 217.40p 217.40p 217.40p 217.40p 23638
01/06/2001 225.98p 225.98p 225.98p 225.98p 8802
31/05/2001 225.98p 225.98p 225.98p 225.98p 8757
30/05/2001 231.70p 231.70p 231.70p 231.70p 7105
29/05/2001 234.56p 234.56p 234.56p 234.56p 91887
25/05/2001 274.61p 274.61p 274.61p 274.61p 593
24/05/2001 274.61p 274.61p 274.61p 274.61p 437
23/05/2001 274.61p 274.61p 274.61p 274.61p 12790
22/05/2001 274.61p 274.61p 274.61p 274.61p 849
21/05/2001 268.89p 268.89p 268.89p 268.89p 175
18/05/2001 268.89p 268.89p 268.89p 268.89p 1415
17/05/2001 268.89p 268.89p 268.89p 268.89p 4353
16/05/2001 266.03p 266.03p 266.03p 266.03p 131308
15/05/2001 271.75p 271.75p 271.75p 271.75p 0
14/05/2001 271.75p 271.75p 271.75p 271.75p 6231
11/05/2001 271.75p 271.75p 271.75p 271.75p 4996
10/05/2001 271.75p 271.75p 271.75p 271.75p 2187
09/05/2001 271.75p 271.75p 271.75p 271.75p 1628
08/05/2001 271.75p 271.75p 271.75p 271.75p 3003
04/05/2001 271.75p 271.75p 271.75p 271.75p 0
03/05/2001 276.32p 276.32p 276.32p 276.32p 0
02/05/2001 276.32p 276.32p 276.32p 276.32p 222909
01/05/2001 274.61p 274.61p 274.61p 274.61p 1486
30/04/2001 274.61p 274.61p 274.61p 274.61p 2429
27/04/2001 268.89p 268.89p 268.89p 268.89p 1048
26/04/2001 274.61p 274.61p 274.61p 274.61p 12814
25/04/2001 283.19p 283.19p 283.19p 283.19p 24964
24/04/2001 286.05p 286.05p 286.05p 286.05p 42684
23/04/2001 280.33p 280.33p 280.33p 280.33p 4199
20/04/2001 280.33p 280.33p 280.33p 280.33p 6658
19/04/2001 268.89p 268.89p 268.89p 268.89p 52266
18/04/2001 266.03p 266.03p 266.03p 266.03p 40294
17/04/2001 254.58p 254.58p 254.58p 254.58p 6604
12/04/2001 254.58p 254.58p 254.58p 254.58p 2710
11/04/2001 254.58p 254.58p 254.58p 254.58p 524
10/04/2001 254.58p 254.58p 254.58p 254.58p 193
09/04/2001 254.58p 254.58p 254.58p 254.58p 105048
06/04/2001 260.30p 260.30p 260.30p 260.30p 4225
05/04/2001 260.30p 260.30p 260.30p 260.30p 129397
04/04/2001 246.00p 246.00p 246.00p 246.00p 12521
03/04/2001 274.61p 274.61p 274.61p 274.61p 15245
02/04/2001 274.61p 274.61p 274.61p 274.61p 9174
30/03/2001 274.61p 274.61p 274.61p 274.61p 752
29/03/2001 277.47p 277.47p 277.47p 277.47p 135379
28/03/2001 277.47p 277.47p 277.47p 277.47p 15017
27/03/2001 277.47p 277.47p 277.47p 277.47p 4615
26/03/2001 277.47p 277.47p 277.47p 277.47p 4448
23/03/2001 277.47p 277.47p 277.47p 277.47p 3099
22/03/2001 277.47p 277.47p 277.47p 277.47p 13284
21/03/2001 277.47p 277.47p 277.47p 277.47p 20948
20/03/2001 277.47p 277.47p 277.47p 277.47p 76841
19/03/2001 268.89p 268.89p 268.89p 268.89p 22770
16/03/2001 268.89p 268.89p 268.89p 268.89p 56096
15/03/2001 268.89p 268.89p 268.89p 268.89p 15901
14/03/2001 268.89p 268.89p 268.89p 268.89p 15280
13/03/2001 268.89p 268.89p 268.89p 268.89p 5331
12/03/2001 271.75p 271.75p 271.75p 271.75p 98802
09/03/2001 277.47p 277.47p 277.47p 277.47p 448639
08/03/2001 277.47p 277.47p 277.47p 277.47p 35054
07/03/2001 251.72p 251.72p 251.72p 251.72p 145294

*Close Price adjusted for both dividends and splits