Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
02/08/1999 235.13p 235.13p 235.13p 235.13p 24124
30/07/1999 235.13p 235.13p 235.13p 235.13p 10461
29/07/1999 235.13p 235.13p 235.13p 235.13p 31521
28/07/1999 235.13p 235.13p 235.13p 235.13p 3665
27/07/1999 235.13p 235.13p 235.13p 235.13p 30299
26/07/1999 236.85p 236.85p 236.85p 236.85p 9639
23/07/1999 237.42p 237.42p 237.42p 237.42p 18455
22/07/1999 237.42p 237.42p 237.42p 237.42p 14915
21/07/1999 237.42p 237.42p 237.42p 237.42p 22859
20/07/1999 236.85p 236.85p 236.85p 236.85p 54187
19/07/1999 240.85p 240.85p 240.85p 240.85p 29852
16/07/1999 240.85p 240.85p 240.85p 240.85p 8077
15/07/1999 240.85p 240.85p 240.85p 240.85p 48805
14/07/1999 240.85p 240.85p 240.85p 240.85p 24548
13/07/1999 240.85p 240.85p 240.85p 240.85p 53278
12/07/1999 240.85p 240.85p 240.85p 240.85p 67030
09/07/1999 240.85p 240.85p 240.85p 240.85p 164324
08/07/1999 240.85p 240.85p 240.85p 240.85p 35136
07/07/1999 240.85p 240.85p 240.85p 240.85p 2902254
06/07/1999 239.71p 239.71p 239.71p 239.71p 1456466
05/07/1999 239.71p 239.71p 239.71p 239.71p 497691
02/07/1999 212.25p 212.25p 212.25p 212.25p 17160
01/07/1999 212.25p 212.25p 212.25p 212.25p 582637
30/06/1999 206.53p 206.53p 206.53p 206.53p 13027
29/06/1999 206.53p 206.53p 206.53p 206.53p 496117
28/06/1999 189.36p 189.36p 189.36p 189.36p 5431
25/06/1999 189.36p 189.36p 189.36p 189.36p 437
24/06/1999 189.36p 189.36p 189.36p 189.36p 43699
23/06/1999 189.36p 189.36p 189.36p 189.36p 71666
22/06/1999 189.36p 189.36p 189.36p 189.36p 10563
21/06/1999 189.36p 189.36p 189.36p 189.36p 39558
18/06/1999 189.36p 189.36p 189.36p 189.36p 32174
17/06/1999 189.36p 189.36p 189.36p 189.36p 1835
16/06/1999 189.36p 189.36p 189.36p 189.36p 17752
15/06/1999 189.36p 189.36p 189.36p 189.36p 890508
14/06/1999 189.36p 189.36p 189.36p 189.36p 11524
11/06/1999 188.79p 188.79p 188.79p 188.79p 47678
10/06/1999 180.21p 180.21p 180.21p 180.21p 91278
09/06/1999 171.63p 171.63p 171.63p 171.63p 17084
08/06/1999 172.20p 172.20p 172.20p 172.20p 417673
07/06/1999 172.20p 172.20p 172.20p 172.20p 41745
04/06/1999 180.21p 180.21p 180.21p 180.21p 23007
03/06/1999 180.21p 180.21p 180.21p 180.21p 3158
02/06/1999 180.21p 180.21p 180.21p 180.21p 26599
01/06/1999 180.21p 180.21p 180.21p 180.21p 18360

*Close Price adjusted for both dividends and splits