Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/12/2020 445.00p 456.00p 445.00p 456.00p 2093
07/12/2020 443.00p 452.00p 443.00p 445.00p 11175
04/12/2020 455.00p 455.80p 443.88p 447.00p 12381
03/12/2020 444.00p 458.00p 440.00p 458.00p 10318
02/12/2020 444.00p 454.00p 444.00p 446.50p 11937
01/12/2020 444.00p 450.00p 443.00p 450.00p 3118
30/11/2020 445.00p 449.56p 445.00p 445.00p 447
27/11/2020 445.00p 462.00p 441.00p 462.00p 34855
26/11/2020 445.00p 445.90p 445.00p 445.00p 391
25/11/2020 445.00p 452.20p 445.00p 445.00p 22454
24/11/2020 445.00p 450.28p 441.00p 445.00p 8823
23/11/2020 445.00p 449.70p 441.00p 445.00p 5036
20/11/2020 464.00p 455.00p 448.00p 448.00p 0
19/11/2020 464.00p 455.00p 449.00p 455.00p 875
18/11/2020 464.00p 464.00p 450.00p 450.00p 8032
17/11/2020 453.00p 456.86p 450.00p 452.00p 6090
16/11/2020 447.00p 468.10p 442.00p 445.00p 10388
13/11/2020 456.00p 464.00p 448.00p 464.00p 17530
12/11/2020 448.00p 464.00p 448.00p 456.00p 13983
10/11/2020 448.00p 463.90p 445.00p 450.00p 6720
09/11/2020 440.00p 453.00p 440.00p 448.00p 7314
06/11/2020 441.00p 458.00p 440.00p 440.00p 1803
05/11/2020 443.00p 459.00p 440.00p 445.00p 10866
04/11/2020 441.00p 462.00p 441.00p 442.00p 4786
03/11/2020 462.00p 473.00p 440.00p 444.00p 19356
02/11/2020 477.00p 477.00p 460.00p 460.00p 1340
30/10/2020 461.00p 480.00p 461.00p 480.00p 2427
29/10/2020 463.00p 475.00p 460.00p 460.00p 2605
28/10/2020 461.00p 475.00p 461.00p 465.00p 2040
27/10/2020 460.00p 468.06p 460.00p 460.00p 650
26/10/2020 477.00p 477.00p 460.00p 460.00p 3354
23/10/2020 461.00p 462.68p 460.00p 460.00p 677
22/10/2020 461.00p 479.00p 462.68p 467.50p 3515
21/10/2020 461.00p 487.60p 460.00p 473.00p 3023
20/10/2020 484.00p 490.00p 460.00p 460.00p 5092
19/10/2020 473.00p 480.00p 460.00p 480.00p 10557
16/10/2020 469.00p 471.00p 454.90p 466.00p 5151
15/10/2020 470.00p 470.00p 450.00p 462.00p 4683
14/10/2020 468.00p 470.00p 450.00p 470.00p 1798
13/10/2020 466.00p 466.12p 440.74p 453.00p 3162
12/10/2020 440.00p 458.00p 440.00p 448.00p 1356
09/10/2020 438.00p 441.00p 438.00p 440.00p 3939
08/10/2020 438.00p 446.00p 438.00p 446.00p 50
07/10/2020 438.00p 454.62p 438.00p 438.00p 110
06/10/2020 450.00p 453.54p 440.62p 453.00p 14144
05/10/2020 438.00p 454.62p 438.00p 450.00p 7710
02/10/2020 459.00p 459.00p 440.00p 446.00p 5153
01/10/2020 460.00p 460.00p 432.00p 436.50p 12712
30/09/2020 456.00p 457.00p 431.00p 452.00p 5616
29/09/2020 420.00p 460.00p 420.00p 460.00p 41927
28/09/2020 430.00p 430.00p 410.24p 429.00p 6442
25/09/2020 429.00p 429.00p 420.50p 420.50p 3145
24/09/2020 431.00p 440.24p 400.00p 414.00p 480404
23/09/2020 436.00p 437.00p 436.00p 437.00p 1
22/09/2020 450.00p 457.47p 440.84p 449.00p 89465
21/09/2020 459.00p 460.00p 449.00p 450.00p 168550
18/09/2020 451.00p 451.53p 445.92p 450.00p 582365
17/09/2020 447.00p 458.40p 439.00p 451.00p 3530
16/09/2020 450.00p 455.55p 447.00p 447.00p 7837
15/09/2020 451.00p 455.83p 450.00p 452.00p 943707
14/09/2020 451.00p 455.70p 450.00p 450.00p 7359
11/09/2020 450.00p 459.30p 450.00p 452.50p 6693
10/09/2020 450.00p 457.47p 450.45p 452.50p 4170
09/09/2020 450.00p 457.47p 446.00p 450.00p 514092
08/09/2020 450.00p 454.15p 448.34p 450.00p 429454
07/09/2020 451.00p 457.30p 448.50p 448.50p 2415
04/09/2020 451.00p 454.00p 447.51p 449.50p 237384
03/09/2020 448.00p 460.00p 448.00p 455.00p 21951
02/09/2020 447.00p 457.80p 440.00p 448.00p 12270
01/09/2020 444.00p 457.50p 444.00p 444.00p 1823
31/08/2020 440.00p 457.10p 440.00p 444.00p 575
28/08/2020 440.00p 457.10p 440.00p 444.00p 575
27/08/2020 435.00p 454.00p 435.00p 435.00p 1060
26/08/2020 447.00p 455.08p 435.00p 435.00p 9194
25/08/2020 445.00p 450.00p 440.00p 440.00p 12462
24/08/2020 434.00p 449.00p 434.00p 445.00p 9318
21/08/2020 421.00p 430.39p 421.00p 430.00p 2981
20/08/2020 421.00p 430.00p 421.00p 428.50p 9242
19/08/2020 430.00p 430.39p 421.00p 430.00p 1149
18/08/2020 435.00p 435.00p 421.00p 430.00p 980
17/08/2020 429.00p 431.00p 425.00p 425.00p 30390
14/08/2020 423.00p 419.50p 411.00p 419.50p 3712
13/08/2020 423.00p 423.95p 418.00p 418.00p 5539
12/08/2020 430.00p 426.82p 423.00p 423.00p 2791
11/08/2020 430.00p 430.00p 416.00p 426.00p 13532
10/08/2020 430.00p 430.00p 418.00p 430.00p 30162
07/08/2020 430.00p 430.00p 419.92p 430.00p 4587
06/08/2020 411.00p 428.95p 420.00p 420.00p 7
05/08/2020 411.00p 428.80p 411.00p 420.00p 350
04/08/2020 430.00p 430.00p 408.30p 430.00p 6018
03/08/2020 401.00p 417.50p 412.20p 417.50p 575
31/07/2020 401.00p 428.55p 401.00p 415.00p 809
29/07/2020 419.00p 420.00p 400.00p 410.00p 17625
28/07/2020 419.00p 419.00p 400.00p 409.00p 149642
27/07/2020 400.00p 419.00p 391.00p 409.50p 45354
24/07/2020 400.00p 409.50p 400.00p 409.50p 368
23/07/2020 409.00p 412.00p 400.00p 412.00p 46900
22/07/2020 409.00p 420.00p 400.00p 418.00p 7205
21/07/2020 406.00p 410.00p 400.00p 400.00p 6245
20/07/2020 407.00p 415.80p 407.00p 410.00p 2230
17/07/2020 417.00p 423.78p 406.00p 410.00p 10201
16/07/2020 420.00p 423.00p 410.00p 423.00p 24177
15/07/2020 410.00p 423.00p 405.00p 423.00p 6033
14/07/2020 410.00p 418.30p 401.48p 416.50p 246956
13/07/2020 413.00p 413.00p 402.55p 413.00p 301
10/07/2020 400.00p 421.60p 402.45p 412.00p 3988
09/07/2020 400.00p 415.50p 400.00p 400.00p 12008
08/07/2020 389.00p 424.00p 401.95p 410.50p 54870
07/07/2020 389.00p 425.00p 406.24p 413.00p 4652
06/07/2020 389.00p 427.00p 378.48p 420.00p 238505
03/07/2020 352.00p 386.79p 351.24p 383.00p 328561
02/07/2020 335.00p 342.50p 335.00p 342.50p 351
01/07/2020 339.00p 345.37p 339.00p 340.00p 3981
29/06/2020 351.00p 351.00p 320.00p 320.00p 23667
26/06/2020 351.00p 356.76p 350.00p 350.00p 3994
25/06/2020 364.00p 364.00p 350.00p 354.50p 5038
24/06/2020 351.00p 354.00p 350.00p 350.00p 535207
23/06/2020 361.00p 379.00p 350.00p 354.00p 11625
22/06/2020 360.00p 368.50p 360.00p 360.00p 975
19/06/2020 360.00p 369.82p 360.00p 360.00p 1752
18/06/2020 361.00p 380.00p 360.00p 370.00p 6599
17/06/2020 370.00p 389.00p 360.00p 363.00p 12315
16/06/2020 365.00p 379.00p 365.00p 379.00p 2618
15/06/2020 371.00p 371.00p 370.00p 370.00p 2489
11/06/2020 370.00p 386.60p 370.00p 370.00p 1397
10/06/2020 390.00p 390.00p 378.00p 390.00p 695445
09/06/2020 376.00p 393.10p 370.00p 375.00p 17758
08/06/2020 390.00p 399.00p 380.00p 389.00p 56813
05/06/2020 389.00p 400.00p 381.98p 400.00p 76306
04/06/2020 386.00p 395.00p 381.98p 386.00p 4410
03/06/2020 386.00p 399.84p 384.96p 397.00p 10567
02/06/2020 400.00p 400.00p 384.72p 400.00p 10199
01/06/2020 381.00p 395.06p 375.00p 375.00p 7063
29/05/2020 399.00p 400.00p 390.00p 394.00p 7245
28/05/2020 399.00p 400.00p 394.56p 400.00p 7509
27/05/2020 396.00p 396.00p 377.54p 390.00p 8944
26/05/2020 376.00p 392.76p 375.00p 391.00p 155734
22/05/2020 375.00p 392.76p 375.00p 380.00p 21012
21/05/2020 372.00p 391.98p 372.00p 375.00p 7011
20/05/2020 372.00p 395.00p 372.00p 372.00p 42181
19/05/2020 399.00p 399.00p 380.00p 387.50p 8934
18/05/2020 399.00p 399.00p 380.00p 385.00p 9878
15/05/2020 385.00p 403.30p 385.00p 398.00p 1528
14/05/2020 410.00p 419.00p 387.00p 387.00p 23307
13/05/2020 415.00p 416.14p 406.00p 406.00p 3599
12/05/2020 416.00p 419.00p 410.00p 410.00p 8843
11/05/2020 421.00p 437.80p 416.00p 416.00p 13077
07/05/2020 431.00p 432.00p 420.00p 420.00p 11816
06/05/2020 440.00p 445.10p 432.00p 432.00p 3409
05/05/2020 440.00p 450.00p 435.00p 440.00p 17792
01/05/2020 422.00p 440.00p 422.00p 440.00p 4228
30/04/2020 417.00p 440.00p 415.00p 440.00p 30981
29/04/2020 405.00p 420.00p 405.00p 412.00p 74025
28/04/2020 422.00p 424.00p 405.00p 408.00p 6520
27/04/2020 405.00p 415.75p 405.00p 405.00p 9214
24/04/2020 407.00p 429.00p 405.00p 405.00p 13415
23/04/2020 411.00p 419.50p 405.00p 405.00p 5037
22/04/2020 410.00p 428.00p 410.00p 410.00p 19098
21/04/2020 414.00p 429.05p 410.00p 410.00p 104662
20/04/2020 401.00p 408.00p 399.68p 400.00p 2755
17/04/2020 391.00p 410.00p 391.00p 410.00p 14674
16/04/2020 380.00p 400.00p 380.00p 387.00p 12943
15/04/2020 395.00p 399.00p 390.80p 399.00p 14515
14/04/2020 398.00p 398.23p 388.47p 395.00p 22408
09/04/2020 398.00p 398.00p 386.60p 393.00p 18409
08/04/2020 381.00p 398.00p 381.00p 390.00p 4710
07/04/2020 401.00p 405.00p 380.00p 390.00p 60964
06/04/2020 361.00p 404.00p 361.00p 404.00p 52443
03/04/2020 361.00p 379.00p 361.00p 379.00p 5830
02/04/2020 370.00p 373.00p 351.28p 367.50p 11614
01/04/2020 367.00p 369.00p 355.00p 369.00p 8595
31/03/2020 358.00p 365.00p 349.08p 351.00p 58877
30/03/2020 359.00p 360.00p 346.20p 360.00p 7956
27/03/2020 339.00p 360.00p 319.36p 360.00p 46707
26/03/2020 330.00p 337.00p 318.78p 337.00p 2657
25/03/2020 320.00p 339.00p 313.00p 330.00p 77939
24/03/2020 327.00p 339.00p 321.00p 328.00p 22404
23/03/2020 330.00p 330.00p 309.90p 320.00p 14896
20/03/2020 275.00p 365.00p 275.00p 331.00p 85604
19/03/2020 290.00p 292.00p 247.00p 256.00p 63332
18/03/2020 330.00p 333.00p 290.00p 290.00p 28721
17/03/2020 399.00p 399.00p 340.00p 342.00p 27648
16/03/2020 439.00p 439.00p 376.00p 376.00p 82429
13/03/2020 425.00p 439.00p 415.00p 425.00p 274940
12/03/2020 425.00p 443.00p 410.00p 431.00p 64005
11/03/2020 483.00p 483.00p 440.00p 442.00p 283744
10/03/2020 483.00p 483.00p 460.00p 460.00p 76304
09/03/2020 468.00p 477.50p 468.00p 477.50p 3348
06/03/2020 495.00p 496.00p 485.00p 485.00p 24670
05/03/2020 491.00p 500.00p 488.30p 500.00p 57793
04/03/2020 488.00p 500.00p 488.00p 500.00p 7928
03/03/2020 489.00p 500.00p 481.00p 494.50p 6615
02/03/2020 471.00p 489.00p 471.00p 482.00p 1857
28/02/2020 468.00p 487.40p 468.00p 477.00p 20874
27/02/2020 474.00p 485.00p 469.00p 477.00p 36368
26/02/2020 495.00p 495.00p 466.25p 475.00p 42531
25/02/2020 497.00p 503.50p 497.00p 503.50p 577
24/02/2020 514.00p 514.00p 491.97p 506.00p 32840
21/02/2020 520.00p 520.00p 518.00p 520.00p 5051
20/02/2020 518.00p 519.00p 518.00p 518.00p 64

*Close Price adjusted for both dividends and splits