Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/07/2022 336.00p 337.50p 330.00p 337.00p 5730
08/07/2022 336.00p 337.50p 331.00p 334.00p 7766
07/07/2022 336.00p 340.00p 331.00p 337.50p 18155
06/07/2022 340.00p 345.00p 331.00p 345.00p 6760
05/07/2022 330.00p 342.44p 330.00p 337.50p 29806
04/07/2022 331.00p 337.50p 330.00p 337.50p 13878
01/07/2022 345.00p 353.00p 330.00p 340.00p 62568
30/06/2022 350.00p 357.50p 344.00p 344.00p 93777
29/06/2022 350.00p 358.45p 347.00p 347.00p 4783
28/06/2022 353.00p 363.32p 353.00p 353.00p 1475
27/06/2022 357.00p 364.00p 357.00p 364.00p 962
24/06/2022 354.00p 354.00p 348.00p 348.00p 4123
23/06/2022 350.00p 352.04p 345.00p 345.00p 4099
22/06/2022 358.00p 364.00p 355.00p 364.00p 539
21/06/2022 363.00p 365.20p 356.00p 360.00p 14969
20/06/2022 354.00p 368.35p 357.73p 366.50p 3623
17/06/2022 354.00p 360.00p 352.00p 360.00p 64076
16/06/2022 342.00p 359.00p 342.00p 345.00p 22012
15/06/2022 344.00p 350.00p 343.50p 350.00p 2330
14/06/2022 345.00p 347.10p 343.16p 344.00p 2888
13/06/2022 344.00p 347.00p 336.00p 346.00p 13808
10/06/2022 337.00p 346.05p 337.00p 346.00p 35899
09/06/2022 333.00p 346.00p 333.00p 344.00p 31438
08/06/2022 331.00p 344.90p 330.00p 341.00p 23596
07/06/2022 341.00p 343.80p 332.00p 334.00p 117226
06/06/2022 336.00p 342.62p 334.10p 336.00p 7921
03/06/2022 335.00p 346.00p 335.00p 346.00p 16590
02/06/2022 335.00p 346.00p 335.00p 346.00p 16590
01/06/2022 335.00p 346.00p 335.00p 346.00p 16590
31/05/2022 345.00p 345.00p 330.00p 330.00p 4480
27/05/2022 338.00p 340.00p 337.00p 337.00p 25
26/05/2022 338.00p 345.00p 334.35p 335.00p 8667
25/05/2022 332.00p 333.00p 332.00p 333.00p 1989
24/05/2022 331.00p 338.00p 331.00p 333.00p 613418
23/05/2022 339.00p 344.35p 331.00p 331.00p 4162
20/05/2022 339.00p 340.00p 335.30p 336.00p 5527
19/05/2022 333.00p 335.33p 331.00p 334.50p 17582
18/05/2022 340.00p 345.00p 339.00p 345.00p 9129
17/05/2022 339.00p 340.00p 332.00p 336.00p 455358
16/05/2022 334.00p 335.00p 330.00p 330.00p 290252
13/05/2022 328.00p 334.00p 327.00p 330.00p 311336
12/05/2022 329.00p 333.00p 326.00p 330.00p 13776
11/05/2022 327.00p 339.00p 327.00p 327.00p 16755
10/05/2022 325.00p 337.00p 322.40p 327.00p 54532
09/05/2022 332.00p 332.00p 321.05p 325.00p 8909
06/05/2022 328.00p 336.00p 328.00p 330.00p 28702
05/05/2022 343.00p 347.92p 327.00p 327.00p 290906
04/05/2022 338.00p 346.00p 335.00p 337.00p 22589
03/05/2022 340.00p 340.00p 336.00p 337.00p 81174
02/05/2022 343.00p 347.00p 335.00p 335.00p 110591
29/04/2022 343.00p 347.00p 335.00p 335.00p 110591
28/04/2022 325.00p 352.00p 325.00p 340.00p 122602
27/04/2022 323.00p 323.00p 315.00p 315.00p 4367
26/04/2022 316.00p 320.50p 316.00p 320.50p 0
25/04/2022 316.00p 317.00p 312.00p 317.00p 24125
22/04/2022 312.00p 322.00p 319.50p 319.50p 677
21/04/2022 312.00p 320.00p 312.00p 316.00p 62754
20/04/2022 311.00p 319.00p 309.00p 315.00p 1026425
19/04/2022 327.00p 334.00p 307.00p 311.00p 59711
18/04/2022 328.00p 333.00p 318.00p 328.00p 81756
15/04/2022 328.00p 333.00p 318.00p 328.00p 81756
14/04/2022 328.00p 333.00p 318.00p 328.00p 81712
13/04/2022 326.00p 333.00p 326.00p 330.00p 24486
12/04/2022 325.00p 336.00p 325.00p 336.00p 26321
11/04/2022 326.00p 328.00p 324.00p 325.00p 11192
08/04/2022 319.00p 329.00p 313.90p 329.00p 9659
07/04/2022 322.00p 324.64p 312.00p 318.00p 19790
06/04/2022 323.00p 326.00p 315.69p 326.00p 9050
05/04/2022 312.00p 324.00p 312.00p 320.00p 19293
04/04/2022 313.00p 324.00p 312.00p 313.00p 34029
01/04/2022 307.00p 310.00p 304.00p 305.00p 91694
31/03/2022 305.00p 310.00p 300.00p 308.00p 52072
30/03/2022 304.00p 305.00p 300.04p 305.00p 30343
29/03/2022 301.00p 305.00p 296.00p 300.00p 283658
28/03/2022 306.00p 309.00p 297.00p 300.00p 1240701
25/03/2022 306.00p 306.00p 289.40p 290.00p 79918
24/03/2022 312.00p 312.00p 303.00p 303.00p 5134
23/03/2022 310.00p 310.00p 303.00p 306.00p 66515
22/03/2022 306.00p 309.00p 305.00p 306.00p 327651
21/03/2022 306.00p 306.00p 300.25p 305.00p 9323
18/03/2022 307.00p 307.00p 298.00p 298.00p 238984
17/03/2022 302.00p 305.00p 295.53p 305.00p 2034824
16/03/2022 301.00p 306.00p 271.00p 302.00p 2349105
15/03/2022 335.00p 335.00p 300.00p 300.00p 1517281
14/03/2022 393.00p 414.00p 387.00p 400.00p 206401
11/03/2022 390.00p 392.00p 383.44p 390.50p 375551
10/03/2022 389.00p 389.00p 379.00p 379.00p 6889
09/03/2022 385.00p 390.00p 378.39p 390.00p 135586
08/03/2022 394.00p 394.00p 368.00p 380.00p 20005
07/03/2022 388.00p 390.00p 350.00p 385.00p 56131
04/03/2022 391.00p 416.00p 381.00p 398.00p 10233
03/03/2022 410.00p 410.00p 390.55p 393.00p 18416
02/03/2022 415.00p 415.00p 383.90p 405.00p 1023640
01/03/2022 445.00p 460.29p 394.72p 408.00p 62082
28/02/2022 445.00p 450.80p 445.00p 445.00p 1021
25/02/2022 460.00p 460.00p 460.00p 460.00p 9
24/02/2022 457.00p 457.00p 446.00p 446.00p 2478
23/02/2022 461.00p 483.00p 460.00p 468.00p 4797
22/02/2022 480.00p 481.56p 460.00p 465.00p 115660
21/02/2022 499.00p 500.00p 482.92p 500.00p 992
18/02/2022 490.00p 490.00p 480.00p 484.00p 12255
17/02/2022 490.00p 506.00p 490.00p 506.00p 2776
16/02/2022 502.00p 520.00p 490.00p 490.00p 6272
15/02/2022 504.00p 510.00p 500.00p 500.00p 7007
14/02/2022 506.00p 518.00p 506.00p 518.00p 1
11/02/2022 522.00p 528.00p 502.00p 528.00p 2371
10/02/2022 510.00p 516.60p 500.00p 511.00p 7569
09/02/2022 520.00p 522.00p 518.00p 522.00p 1674
08/02/2022 524.00p 525.60p 512.00p 518.00p 707875
07/02/2022 516.00p 530.00p 512.00p 524.00p 90805
04/02/2022 524.00p 544.00p 514.00p 521.00p 469050
03/02/2022 524.00p 534.30p 522.00p 522.00p 47264
02/02/2022 536.00p 548.00p 528.00p 528.00p 24296
01/02/2022 544.00p 548.00p 534.34p 536.00p 8341
31/01/2022 538.00p 538.00p 522.00p 536.00p 3910
28/01/2022 520.00p 536.60p 520.00p 520.00p 9517
27/01/2022 526.00p 536.00p 524.00p 536.00p 9075
26/01/2022 528.00p 540.00p 528.00p 540.00p 1501
25/01/2022 530.00p 535.20p 524.00p 528.00p 15956
24/01/2022 550.00p 550.00p 528.00p 536.00p 80555
21/01/2022 552.00p 560.00p 546.00p 546.00p 52245
20/01/2022 548.00p 572.00p 545.00p 556.00p 31312
19/01/2022 526.00p 538.00p 524.00p 524.00p 8821
18/01/2022 536.00p 540.00p 520.00p 525.00p 13404
17/01/2022 516.00p 537.00p 510.00p 537.00p 8989
14/01/2022 526.00p 534.00p 504.00p 516.00p 334114
13/01/2022 536.00p 550.00p 520.00p 530.00p 196778
12/01/2022 538.00p 550.00p 527.08p 538.00p 14622
10/01/2022 550.00p 560.00p 520.00p 530.00p 11647
07/01/2022 560.00p 560.00p 540.00p 550.00p 16956
06/01/2022 570.00p 572.00p 550.00p 572.00p 13815
05/01/2022 580.00p 580.00p 572.00p 572.00p 2493
04/01/2022 580.00p 593.00p 578.00p 579.00p 44352
31/12/2021 582.00p 592.60p 580.00p 580.00p 3151
30/12/2021 592.00p 592.00p 580.00p 589.00p 8054
29/12/2021 588.00p 600.00p 580.00p 580.00p 12928
24/12/2021 580.00p 588.00p 578.00p 580.00p 38929
23/12/2021 572.00p 580.00p 569.68p 578.00p 26334
22/12/2021 560.00p 580.00p 560.00p 580.00p 22649
21/12/2021 542.00p 566.20p 542.00p 560.00p 27015
20/12/2021 528.00p 558.00p 522.00p 548.00p 67173
17/12/2021 510.00p 530.00p 504.00p 530.00p 368963
16/12/2021 510.00p 510.00p 500.00p 506.00p 42503
15/12/2021 518.00p 518.00p 498.90p 512.00p 19210
14/12/2021 520.00p 528.00p 516.00p 528.00p 2616
13/12/2021 526.00p 527.44p 518.00p 520.00p 7457
10/12/2021 518.00p 530.00p 518.00p 530.00p 8013
09/12/2021 528.00p 528.00p 518.00p 526.00p 10996
08/12/2021 528.00p 529.46p 522.00p 522.00p 2272
07/12/2021 528.00p 530.00p 524.00p 525.00p 24929
06/12/2021 530.00p 530.00p 516.00p 522.00p 13142
03/12/2021 528.00p 533.00p 523.60p 533.00p 146
02/12/2021 528.00p 530.00p 524.00p 530.00p 3300
01/12/2021 524.00p 534.11p 520.00p 529.00p 6133
30/11/2021 546.00p 552.00p 523.40p 524.00p 17359
29/11/2021 546.00p 560.00p 544.00p 544.00p 1687
26/11/2021 540.00p 548.00p 539.00p 548.00p 1605
25/11/2021 538.00p 541.00p 534.00p 541.00p 7293
24/11/2021 564.00p 564.00p 530.00p 543.00p 38320
23/11/2021 574.00p 578.00p 560.00p 560.00p 6463
22/11/2021 574.00p 580.00p 574.00p 579.00p 6566
19/11/2021 584.00p 585.20p 576.00p 578.00p 9035
18/11/2021 584.00p 586.00p 584.00p 584.00p 2220
17/11/2021 588.00p 589.84p 578.00p 578.00p 14153
16/11/2021 580.00p 590.00p 578.00p 584.00p 173330
15/11/2021 578.00p 580.00p 574.00p 574.00p 10056
12/11/2021 574.00p 586.57p 572.00p 576.00p 40229
11/11/2021 578.00p 578.00p 560.00p 578.00p 24551
10/11/2021 578.00p 584.00p 566.00p 578.00p 59799
09/11/2021 590.00p 603.50p 568.00p 585.00p 71525
08/11/2021 590.00p 616.00p 590.00p 590.00p 8990
05/11/2021 600.00p 600.00p 590.00p 590.00p 3818
04/11/2021 612.00p 644.00p 600.00p 600.00p 8779
03/11/2021 612.00p 621.23p 610.00p 610.00p 4308
02/11/2021 632.00p 632.00p 612.00p 612.00p 208822
01/11/2021 630.00p 636.00p 630.00p 631.00p 11137
29/10/2021 634.00p 634.00p 630.00p 633.00p 1692
28/10/2021 630.00p 645.00p 630.00p 645.00p 1213
27/10/2021 630.00p 635.00p 630.00p 635.00p 47
26/10/2021 640.00p 640.00p 630.00p 630.00p 4838
25/10/2021 640.00p 658.00p 640.00p 640.00p 4522
22/10/2021 640.00p 640.00p 640.00p 640.00p 955
21/10/2021 650.00p 650.00p 644.00p 650.00p 2029
20/10/2021 650.00p 650.00p 644.00p 644.00p 2804
19/10/2021 650.00p 652.00p 640.00p 640.00p 17049
18/10/2021 648.00p 660.00p 642.00p 650.00p 6032
15/10/2021 650.00p 652.00p 646.00p 650.00p 33492
14/10/2021 650.00p 650.00p 644.00p 645.00p 7951
13/10/2021 650.00p 660.00p 640.20p 652.00p 21306
12/10/2021 666.00p 666.00p 651.60p 666.00p 226
11/10/2021 666.00p 675.00p 650.00p 670.00p 11457
08/10/2021 660.00p 663.80p 650.00p 650.00p 3706
07/10/2021 664.00p 672.00p 664.00p 664.00p 2032
06/10/2021 664.00p 682.00p 664.00p 670.00p 2449
05/10/2021 674.00p 692.00p 664.00p 664.00p 16676
04/10/2021 696.00p 718.00p 674.00p 674.00p 6342
01/10/2021 678.00p 693.30p 678.00p 678.00p 4203
30/09/2021 702.00p 710.00p 682.00p 682.00p 60207
29/09/2021 700.00p 711.70p 680.00p 700.00p 42113
28/09/2021 700.00p 706.00p 692.00p 692.00p 85541

*Close Price adjusted for both dividends and splits