Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/05/2000 500.59p 500.59p 500.59p 500.59p 8561
17/05/2000 517.75p 517.75p 517.75p 517.75p 1411
16/05/2000 517.75p 517.75p 517.75p 517.75p 3327
15/05/2000 517.75p 517.75p 517.75p 517.75p 11386
12/05/2000 517.75p 517.75p 517.75p 517.75p 3598
11/05/2000 509.17p 509.17p 509.17p 509.17p 6522
10/05/2000 520.61p 520.61p 520.61p 520.61p 71301
09/05/2000 529.19p 529.19p 529.19p 529.19p 7909
08/05/2000 532.05p 532.05p 532.05p 532.05p 123320
05/05/2000 512.03p 512.03p 512.03p 512.03p 32772
04/05/2000 520.61p 520.61p 520.61p 520.61p 209144
03/05/2000 449.10p 449.10p 449.10p 449.10p 133420
02/05/2000 449.10p 449.10p 449.10p 449.10p 13647
28/04/2000 466.26p 466.26p 466.26p 466.26p 10161
27/04/2000 466.26p 466.26p 466.26p 466.26p 11445
26/04/2000 471.98p 471.98p 471.98p 471.98p 1396
25/04/2000 474.84p 474.84p 474.84p 474.84p 7643
20/04/2000 474.84p 474.84p 474.84p 474.84p 3141
19/04/2000 474.84p 474.84p 474.84p 474.84p 15632
18/04/2000 460.54p 460.54p 460.54p 460.54p 1058850
17/04/2000 457.68p 457.68p 457.68p 457.68p 121190
14/04/2000 526.33p 526.33p 526.33p 526.33p 132310
13/04/2000 526.33p 526.33p 526.33p 526.33p 46698
12/04/2000 574.96p 574.96p 574.96p 574.96p 109480
11/04/2000 580.68p 580.68p 580.68p 580.68p 41793
10/04/2000 589.26p 589.26p 589.26p 589.26p 118383
07/04/2000 643.61p 643.61p 643.61p 643.61p 37394
06/04/2000 663.63p 663.63p 663.63p 663.63p 39177
05/04/2000 703.68p 703.68p 703.68p 703.68p 7623
04/04/2000 738.01p 738.01p 738.01p 738.01p 213668
03/04/2000 763.75p 763.75p 763.75p 763.75p 49648
31/03/2000 766.61p 766.61p 766.61p 766.61p 87506
30/03/2000 798.08p 798.08p 798.08p 798.08p 86404
29/03/2000 826.68p 826.68p 826.68p 826.68p 132198
28/03/2000 826.68p 826.68p 826.68p 826.68p 16281
27/03/2000 840.98p 840.98p 840.98p 840.98p 270995
24/03/2000 935.38p 935.38p 935.38p 935.38p 563938
23/03/2000 972.57p 972.57p 972.57p 972.57p 91664
22/03/2000 972.57p 972.57p 972.57p 972.57p 187091
21/03/2000 972.57p 972.57p 972.57p 972.57p 546374
20/03/2000 981.15p 981.15p 981.15p 981.15p 42685
17/03/2000 975.43p 975.43p 975.43p 975.43p 261340
16/03/2000 981.15p 981.15p 981.15p 981.15p 205629
15/03/2000 984.01p 984.01p 984.01p 984.01p 194679
14/03/2000 961.12p 961.12p 961.12p 961.12p 67599
13/03/2000 941.10p 941.10p 941.10p 941.10p 218683
10/03/2000 926.80p 926.80p 926.80p 926.80p 28427
09/03/2000 909.64p 909.64p 909.64p 909.64p 456808
08/03/2000 903.91p 903.91p 903.91p 903.91p 133293
07/03/2000 895.33p 895.33p 895.33p 895.33p 136469
06/03/2000 889.61p 889.61p 889.61p 889.61p 42663
03/03/2000 792.36p 792.36p 792.36p 792.36p 33505
02/03/2000 766.61p 766.61p 766.61p 766.61p 29985
01/03/2000 763.75p 763.75p 763.75p 763.75p 65292
29/02/2000 729.42p 729.42p 729.42p 729.42p 43835
28/02/2000 712.26p 712.26p 712.26p 712.26p 74531
25/02/2000 803.80p 803.80p 803.80p 803.80p 242526
24/02/2000 883.89p 883.89p 883.89p 883.89p 127043
23/02/2000 909.64p 909.64p 909.64p 909.64p 45103
22/02/2000 909.64p 909.64p 909.64p 909.64p 103186
21/02/2000 820.96p 820.96p 820.96p 820.96p 162256
18/02/2000 921.08p 921.08p 921.08p 921.08p 50531
17/02/2000 926.80p 926.80p 926.80p 926.80p 39697
16/02/2000 963.98p 963.98p 963.98p 963.98p 123153
15/02/2000 992.59p 992.59p 992.59p 992.59p 14572
14/02/2000 992.59p 992.59p 992.59p 992.59p 55306
11/02/2000 1,021.19p 1,021.19p 1,021.19p 1,021.19p 78767
10/02/2000 958.26p 958.26p 958.26p 958.26p 19420
09/02/2000 958.26p 958.26p 958.26p 958.26p 122418
08/02/2000 958.26p 958.26p 958.26p 958.26p 48323
07/02/2000 958.26p 958.26p 958.26p 958.26p 141641
04/02/2000 929.66p 929.66p 929.66p 929.66p 66490
03/02/2000 981.15p 981.15p 981.15p 981.15p 39488
02/02/2000 969.71p 969.71p 969.71p 969.71p 65976
01/02/2000 949.68p 949.68p 949.68p 949.68p 233722
31/01/2000 815.24p 815.24p 815.24p 815.24p 52542
28/01/2000 780.91p 780.91p 780.91p 780.91p 495976
27/01/2000 780.91p 780.91p 780.91p 780.91p 163067
26/01/2000 838.12p 838.12p 838.12p 838.12p 237232
25/01/2000 838.12p 838.12p 838.12p 838.12p 79608
24/01/2000 838.12p 838.12p 838.12p 838.12p 57362
21/01/2000 838.12p 838.12p 838.12p 838.12p 67762
20/01/2000 843.84p 843.84p 843.84p 843.84p 55378
19/01/2000 843.84p 843.84p 843.84p 843.84p 595345
18/01/2000 843.84p 843.84p 843.84p 843.84p 16223
17/01/2000 843.84p 843.84p 843.84p 843.84p 25000
14/01/2000 843.84p 843.84p 843.84p 843.84p 154291
13/01/2000 820.96p 820.96p 820.96p 820.96p 195176
12/01/2000 818.10p 818.10p 818.10p 818.10p 67054
11/01/2000 823.82p 823.82p 823.82p 823.82p 89556
10/01/2000 826.68p 826.68p 826.68p 826.68p 112241
07/01/2000 809.52p 809.52p 809.52p 809.52p 72307
06/01/2000 809.52p 809.52p 809.52p 809.52p 339665
05/01/2000 823.82p 823.82p 823.82p 823.82p 334786
04/01/2000 849.57p 849.57p 849.57p 849.57p 311164
30/12/1999 763.75p 763.75p 763.75p 763.75p 35883
29/12/1999 717.98p 717.98p 717.98p 717.98p 33776
24/12/1999 726.56p 726.56p 726.56p 726.56p 100664
23/12/1999 686.52p 686.52p 686.52p 686.52p 91794
22/12/1999 617.87p 617.87p 617.87p 617.87p 110093
21/12/1999 573.81p 573.81p 573.81p 573.81p 40941
20/12/1999 572.10p 572.10p 572.10p 572.10p 76525
17/12/1999 564.09p 564.09p 564.09p 564.09p 39896
16/12/1999 562.37p 562.37p 562.37p 562.37p 53792
15/12/1999 559.51p 559.51p 559.51p 559.51p 214795
14/12/1999 559.51p 559.51p 559.51p 559.51p 330624
13/12/1999 557.80p 557.80p 557.80p 557.80p 189940
10/12/1999 557.80p 557.80p 557.80p 557.80p 49788
09/12/1999 553.22p 553.22p 553.22p 553.22p 476586
08/12/1999 556.65p 556.65p 556.65p 556.65p 577523
07/12/1999 516.60p 516.60p 516.60p 516.60p 183667
06/12/1999 457.68p 457.68p 457.68p 457.68p 123709
03/12/1999 429.07p 429.07p 429.07p 429.07p 69416
02/12/1999 429.07p 429.07p 429.07p 429.07p 236432
01/12/1999 427.36p 427.36p 427.36p 427.36p 606430
30/11/1999 417.63p 417.63p 417.63p 417.63p 192825
29/11/1999 403.33p 403.33p 403.33p 403.33p 584104
26/11/1999 360.42p 360.42p 360.42p 360.42p 200575
25/11/1999 352.41p 352.41p 352.41p 352.41p 84855
24/11/1999 349.55p 349.55p 349.55p 349.55p 116988
23/11/1999 371.86p 371.86p 371.86p 371.86p 157305
22/11/1999 389.03p 389.03p 389.03p 389.03p 586405
19/11/1999 439.37p 439.37p 439.37p 439.37p 1309457
18/11/1999 379.30p 379.30p 379.30p 379.30p 351925
17/11/1999 290.05p 290.05p 290.05p 290.05p 83607
16/11/1999 288.91p 288.91p 288.91p 288.91p 112691
15/11/1999 286.62p 286.62p 286.62p 286.62p 56235
12/11/1999 284.33p 284.33p 284.33p 284.33p 306247
11/11/1999 274.03p 274.03p 274.03p 274.03p 114702
10/11/1999 270.03p 270.03p 270.03p 270.03p 68740
09/11/1999 271.75p 271.75p 271.75p 271.75p 256304
08/11/1999 260.30p 260.30p 260.30p 260.30p 171620
05/11/1999 247.72p 247.72p 247.72p 247.72p 253867
04/11/1999 228.84p 228.84p 228.84p 228.84p 112608
03/11/1999 214.54p 214.54p 214.54p 214.54p 690342
02/11/1999 205.38p 205.38p 205.38p 205.38p 123276
01/11/1999 203.09p 203.09p 203.09p 203.09p 173611
29/10/1999 203.09p 203.09p 203.09p 203.09p 121465
28/10/1999 203.09p 203.09p 203.09p 203.09p 417769
27/10/1999 185.93p 185.93p 185.93p 185.93p 1196561
26/10/1999 179.07p 179.07p 179.07p 179.07p 273466
25/10/1999 179.07p 179.07p 179.07p 179.07p 225376
22/10/1999 177.92p 177.92p 177.92p 177.92p 1928
21/10/1999 177.35p 177.35p 177.35p 177.35p 176232
20/10/1999 177.35p 177.35p 177.35p 177.35p 25294
19/10/1999 175.63p 175.63p 175.63p 175.63p 2589
18/10/1999 175.63p 175.63p 175.63p 175.63p 136614
15/10/1999 177.92p 177.92p 177.92p 177.92p 207132
14/10/1999 177.35p 177.35p 177.35p 177.35p 12325
13/10/1999 177.35p 177.35p 177.35p 177.35p 9858
12/10/1999 177.35p 177.35p 177.35p 177.35p 221815
11/10/1999 176.78p 176.78p 176.78p 176.78p 1318239
08/10/1999 176.78p 176.78p 176.78p 176.78p 9499
07/10/1999 176.78p 176.78p 176.78p 176.78p 1944292
06/10/1999 176.78p 176.78p 176.78p 176.78p 1077290
05/10/1999 177.35p 177.35p 177.35p 177.35p 120978
04/10/1999 171.63p 171.63p 171.63p 171.63p 185851
01/10/1999 167.62p 167.62p 167.62p 167.62p 53884
30/09/1999 164.76p 164.76p 164.76p 164.76p 15136
29/09/1999 168.77p 168.77p 168.77p 168.77p 492923
28/09/1999 177.92p 177.92p 177.92p 177.92p 179120
27/09/1999 179.07p 179.07p 179.07p 179.07p 13940
24/09/1999 179.07p 179.07p 179.07p 179.07p 4769
23/09/1999 179.07p 179.07p 179.07p 179.07p 25130
22/09/1999 177.35p 177.35p 177.35p 177.35p 9533
21/09/1999 177.92p 177.92p 177.92p 177.92p 887
20/09/1999 177.92p 177.92p 177.92p 177.92p 229387
17/09/1999 177.92p 177.92p 177.92p 177.92p 942013
16/09/1999 175.06p 175.06p 175.06p 175.06p 23374
15/09/1999 181.35p 181.35p 181.35p 181.35p 25982
14/09/1999 183.64p 183.64p 183.64p 183.64p 40524
13/09/1999 190.51p 190.51p 190.51p 190.51p 97871
10/09/1999 200.81p 200.81p 200.81p 200.81p 13010
09/09/1999 200.81p 200.81p 200.81p 200.81p 15235
08/09/1999 200.81p 200.81p 200.81p 200.81p 13446
07/09/1999 200.81p 200.81p 200.81p 200.81p 198487
06/09/1999 200.81p 200.81p 200.81p 200.81p 20976
03/09/1999 200.81p 200.81p 200.81p 200.81p 339896
02/09/1999 201.95p 201.95p 201.95p 201.95p 44811
01/09/1999 201.95p 201.95p 201.95p 201.95p 21485
31/08/1999 200.23p 200.23p 200.23p 200.23p 74146
27/08/1999 205.96p 205.96p 205.96p 205.96p 341901
26/08/1999 200.81p 200.81p 200.81p 200.81p 1117759
25/08/1999 236.28p 236.28p 236.28p 236.28p 130017
24/08/1999 237.42p 237.42p 237.42p 237.42p 177329
23/08/1999 229.41p 229.41p 229.41p 229.41p 68071
20/08/1999 228.27p 228.27p 228.27p 228.27p 215669
19/08/1999 228.27p 228.27p 228.27p 228.27p 76415
18/08/1999 224.83p 224.83p 224.83p 224.83p 663252
17/08/1999 216.83p 216.83p 216.83p 216.83p 115930
16/08/1999 201.95p 201.95p 201.95p 201.95p 46303
13/08/1999 205.38p 205.38p 205.38p 205.38p 299370
12/08/1999 211.10p 211.10p 211.10p 211.10p 99971
11/08/1999 223.69p 223.69p 223.69p 223.69p 56300
10/08/1999 233.99p 233.99p 233.99p 233.99p 26538
09/08/1999 234.56p 234.56p 234.56p 234.56p 12091
06/08/1999 234.56p 234.56p 234.56p 234.56p 2806
05/08/1999 234.56p 234.56p 234.56p 234.56p 14074
04/08/1999 236.28p 236.28p 236.28p 236.28p 5597
03/08/1999 236.28p 236.28p 236.28p 236.28p 17520

*Close Price adjusted for both dividends and splits