Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/02/2020 526.00p 526.00p 518.00p 518.00p 90311
18/02/2020 536.00p 523.04p 512.80p 521.00p 6504
17/02/2020 536.00p 536.00p 518.00p 520.00p 104697
14/02/2020 520.00p 538.00p 520.00p 532.00p 17344
13/02/2020 518.00p 518.00p 508.00p 517.00p 67374
12/02/2020 510.00p 510.00p 506.60p 508.00p 5278
11/02/2020 520.00p 520.00p 506.00p 506.00p 4708
10/02/2020 518.00p 518.00p 502.80p 516.00p 10065
07/02/2020 506.00p 512.48p 500.30p 510.00p 4497
06/02/2020 522.00p 522.00p 502.00p 510.00p 39350
05/02/2020 538.00p 538.00p 520.00p 524.00p 345605
04/02/2020 538.00p 538.00p 520.00p 527.00p 6574
03/02/2020 522.00p 527.00p 520.00p 527.00p 3410
31/01/2020 522.00p 525.20p 518.40p 522.00p 7386
30/01/2020 530.00p 534.00p 518.00p 528.00p 9027
29/01/2020 526.00p 530.00p 524.30p 530.00p 14110
28/01/2020 526.00p 540.00p 526.00p 540.00p 4479
27/01/2020 538.00p 538.00p 532.00p 535.00p 8810
24/01/2020 538.00p 540.00p 528.00p 540.00p 1425
23/01/2020 540.00p 540.00p 526.20p 533.00p 5701
22/01/2020 530.00p 540.00p 528.00p 536.00p 25300
21/01/2020 540.00p 550.00p 527.00p 530.00p 104141
20/01/2020 610.00p 616.00p 534.12p 544.00p 168622
17/01/2020 654.00p 654.00p 633.10p 638.00p 9904
16/01/2020 652.00p 656.00p 634.00p 634.00p 8716
15/01/2020 638.00p 650.00p 638.00p 650.00p 9939
14/01/2020 620.00p 637.95p 620.00p 627.00p 3460
13/01/2020 622.00p 636.00p 622.00p 636.00p 7455
10/01/2020 614.00p 631.50p 612.00p 627.00p 6669
09/01/2020 630.00p 634.00p 614.00p 618.00p 22746
08/01/2020 622.00p 634.00p 600.00p 630.00p 93130
07/01/2020 634.00p 645.00p 621.32p 640.00p 6667
06/01/2020 638.00p 650.00p 620.00p 646.00p 6620
03/01/2020 622.00p 654.30p 622.00p 640.00p 2569
02/01/2020 656.00p 656.00p 622.00p 656.00p 6203
31/12/2019 644.00p 650.50p 622.00p 622.00p 8098
30/12/2019 636.00p 655.00p 634.00p 634.00p 3478
27/12/2019 638.00p 654.00p 638.00p 640.00p 7802
24/12/2019 660.00p 660.00p 641.00p 649.00p 6958
23/12/2019 644.00p 660.00p 638.00p 660.00p 9215
20/12/2019 652.00p 660.00p 636.00p 636.00p 13443
19/12/2019 668.00p 670.00p 644.00p 656.00p 32454
18/12/2019 624.00p 660.00p 624.00p 654.00p 44851
17/12/2019 626.00p 628.00p 608.00p 620.00p 8075
16/12/2019 582.00p 628.00p 582.00p 612.00p 16860
13/12/2019 610.00p 610.00p 600.00p 600.00p 5464
12/12/2019 600.00p 608.00p 590.00p 601.00p 7395
11/12/2019 594.00p 598.00p 588.00p 598.00p 149207
10/12/2019 608.00p 608.00p 580.00p 588.00p 26261
09/12/2019 604.00p 604.00p 596.00p 600.00p 9697
06/12/2019 608.00p 608.00p 594.00p 602.00p 3185
05/12/2019 610.00p 610.00p 594.00p 598.00p 19245
04/12/2019 594.00p 610.00p 594.00p 610.00p 32817
03/12/2019 592.00p 610.00p 584.00p 592.00p 7741
02/12/2019 600.00p 606.00p 588.00p 600.00p 8997
29/11/2019 610.00p 610.00p 582.00p 588.00p 284838
28/11/2019 604.00p 606.00p 598.00p 604.00p 139975
27/11/2019 610.00p 610.00p 594.00p 600.00p 16982
26/11/2019 606.00p 606.00p 594.00p 594.00p 115781
25/11/2019 610.00p 610.00p 589.64p 608.00p 3175
22/11/2019 582.00p 604.00p 582.00p 600.00p 7397
21/11/2019 598.00p 608.00p 586.00p 602.00p 100213
20/11/2019 582.00p 600.00p 582.00p 600.00p 1181
19/11/2019 600.00p 604.00p 592.40p 600.00p 12824
18/11/2019 598.00p 600.00p 590.00p 600.00p 1281
15/11/2019 600.00p 590.00p 586.80p 589.00p 18739
14/11/2019 600.00p 600.00p 572.00p 586.00p 127891
13/11/2019 580.00p 600.00p 580.00p 600.00p 412318
12/11/2019 590.00p 606.00p 579.57p 589.00p 25388
11/11/2019 572.00p 608.00p 572.00p 589.00p 1102
08/11/2019 574.00p 588.00p 574.00p 588.00p 4445
07/11/2019 572.00p 588.00p 572.00p 572.00p 322
06/11/2019 606.00p 608.00p 584.00p 586.00p 4391
05/11/2019 599.00p 599.00p 572.79p 582.00p 3917
04/11/2019 591.00p 609.00p 591.00p 600.00p 1747
01/11/2019 570.00p 610.00p 570.00p 600.00p 6487
31/10/2019 600.00p 600.00p 571.00p 600.00p 2591
30/10/2019 571.00p 600.00p 570.00p 585.00p 44809
29/10/2019 599.00p 600.00p 577.00p 580.00p 5025
28/10/2019 580.00p 600.00p 577.25p 590.00p 21192
25/10/2019 599.00p 599.00p 580.00p 580.00p 328
24/10/2019 598.00p 600.00p 575.00p 595.00p 12931
23/10/2019 595.00p 595.00p 572.50p 585.00p 2566
22/10/2019 580.00p 593.00p 580.00p 580.00p 31417
21/10/2019 580.00p 600.90p 580.00p 585.00p 26086
18/10/2019 610.00p 610.00p 580.00p 600.00p 25005
17/10/2019 580.00p 609.00p 580.00p 600.00p 9649
16/10/2019 600.00p 600.00p 572.70p 597.00p 15934
15/10/2019 580.00p 589.00p 570.00p 575.00p 16106
14/10/2019 560.00p 596.52p 560.00p 560.00p 13210
11/10/2019 595.00p 597.00p 578.20p 588.00p 6318
10/10/2019 590.00p 595.00p 571.80p 592.00p 18289
09/10/2019 570.00p 590.00p 550.00p 566.00p 50870
08/10/2019 590.00p 590.00p 571.00p 580.00p 5944
07/10/2019 595.00p 595.00p 577.00p 588.00p 12564
04/10/2019 576.00p 595.00p 575.00p 575.00p 4017
03/10/2019 568.00p 587.13p 568.00p 578.00p 3216
02/10/2019 599.00p 599.00p 577.00p 577.00p 14779
01/10/2019 571.00p 595.00p 571.00p 575.00p 687
30/09/2019 599.90p 600.00p 570.30p 590.00p 6214
27/09/2019 590.00p 600.00p 560.00p 592.20p 20963
26/09/2019 570.00p 587.10p 570.00p 587.10p 1759
25/09/2019 590.00p 600.00p 570.30p 599.90p 8124
24/09/2019 588.00p 600.00p 588.00p 600.00p 3665
23/09/2019 688.00p 697.14p 651.43p 669.71p 24786
20/09/2019 692.57p 692.57p 665.14p 678.86p 18379
19/09/2019 683.43p 694.86p 674.29p 685.71p 9320
18/09/2019 685.71p 685.71p 672.00p 674.29p 21337
17/09/2019 683.43p 686.17p 669.71p 685.71p 7952
16/09/2019 681.14p 688.00p 674.29p 688.00p 9474
13/09/2019 665.14p 685.71p 665.14p 685.71p 6274
12/09/2019 665.14p 674.29p 654.29p 674.29p 5702
11/09/2019 667.43p 685.71p 667.43p 674.29p 30423
10/09/2019 678.86p 682.42p 667.43p 672.00p 5942
09/09/2019 665.14p 685.71p 647.54p 683.43p 112934
06/09/2019 683.43p 685.71p 665.14p 678.86p 5632
05/09/2019 683.43p 697.14p 667.43p 681.14p 11812
04/09/2019 685.71p 694.86p 665.14p 681.14p 10908
03/09/2019 697.14p 697.14p 672.00p 672.00p 10291
02/09/2019 665.14p 697.14p 665.14p 683.43p 9117
30/08/2019 676.57p 685.71p 662.86p 683.43p 26617
29/08/2019 681.14p 694.86p 674.29p 674.29p 3936
28/08/2019 688.00p 701.71p 676.57p 694.86p 15941
27/08/2019 685.71p 708.57p 685.71p 685.71p 29587
23/08/2019 697.14p 697.14p 685.71p 685.71p 18166
22/08/2019 681.14p 692.57p 681.14p 690.29p 13570
21/08/2019 672.00p 685.71p 656.00p 681.14p 8746
20/08/2019 658.29p 670.17p 640.00p 640.00p 2328
19/08/2019 681.14p 685.71p 653.71p 662.86p 17072
16/08/2019 672.00p 672.00p 658.29p 665.14p 8582
15/08/2019 669.71p 685.71p 646.86p 665.14p 55574
14/08/2019 694.86p 694.86p 671.17p 683.43p 25772
13/08/2019 683.43p 683.44p 669.71p 672.00p 23072
12/08/2019 662.86p 685.71p 653.60p 683.43p 26142
09/08/2019 658.29p 674.29p 644.57p 667.43p 37162
08/08/2019 669.71p 669.71p 646.86p 667.43p 42640
07/08/2019 628.57p 672.00p 594.29p 669.71p 92628
06/08/2019 644.57p 645.03p 605.71p 637.71p 122522
05/08/2019 640.00p 646.86p 635.43p 644.57p 32344
02/08/2019 640.00p 651.31p 640.00p 640.00p 14366
01/08/2019 630.86p 649.14p 630.86p 640.00p 133611
31/07/2019 633.14p 638.86p 619.43p 633.14p 9504
30/07/2019 617.14p 635.43p 617.14p 624.00p 17394
29/07/2019 610.29p 628.57p 610.29p 619.43p 7214
26/07/2019 612.57p 649.14p 610.29p 626.29p 26270
25/07/2019 603.43p 626.29p 571.43p 621.71p 84825
24/07/2019 525.71p 594.82p 525.71p 576.00p 123984
23/07/2019 528.00p 534.72p 524.57p 528.00p 16748
22/07/2019 522.29p 534.54p 522.29p 529.14p 319
19/07/2019 532.57p 533.71p 525.71p 532.57p 49417
18/07/2019 532.57p 533.71p 524.57p 533.71p 265
17/07/2019 525.71p 543.18p 514.29p 525.71p 18546
16/07/2019 528.00p 537.14p 528.00p 528.00p 2182
15/07/2019 531.43p 539.43p 528.00p 528.00p 12454
12/07/2019 536.00p 542.86p 525.71p 525.71p 19380
11/07/2019 532.57p 532.57p 514.29p 525.71p 19354
10/07/2019 515.43p 525.71p 514.29p 514.29p 7290
09/07/2019 505.14p 514.77p 505.14p 505.14p 9962
08/07/2019 506.29p 510.86p 504.00p 505.14p 9104
05/07/2019 502.86p 520.00p 502.86p 512.00p 8532
04/07/2019 501.71p 509.71p 501.71p 502.86p 2942
03/07/2019 517.71p 517.71p 500.57p 502.86p 2140
02/07/2019 504.00p 506.57p 500.57p 500.57p 7599
01/07/2019 514.29p 514.29p 500.57p 500.57p 12650
28/06/2019 513.14p 520.00p 492.57p 509.71p 7009
27/06/2019 513.14p 513.14p 502.86p 502.86p 1401
26/06/2019 493.71p 497.14p 493.71p 497.14p 36
25/06/2019 492.57p 513.14p 490.51p 502.29p 19598
24/06/2019 501.71p 514.29p 486.86p 514.29p 12576
21/06/2019 491.43p 494.86p 485.71p 485.71p 22652
20/06/2019 491.43p 505.57p 489.14p 498.29p 30602
19/06/2019 493.71p 497.83p 491.43p 491.43p 6171
18/06/2019 518.86p 518.86p 493.71p 493.71p 1905
17/06/2019 518.86p 518.86p 493.71p 493.71p 1866
14/06/2019 500.57p 507.43p 499.43p 499.43p 3802
13/06/2019 500.57p 513.14p 499.43p 509.71p 7562
12/06/2019 498.29p 518.86p 498.29p 505.71p 3734
11/06/2019 502.86p 508.57p 500.57p 505.71p 2604
10/06/2019 514.29p 516.57p 500.57p 509.71p 30274
07/06/2019 497.14p 520.00p 493.71p 516.57p 36317
06/06/2019 499.43p 518.86p 499.43p 504.00p 7896
05/06/2019 507.43p 516.57p 502.29p 502.29p 16159
04/06/2019 514.29p 521.14p 512.57p 512.57p 3275
03/06/2019 524.57p 524.57p 515.43p 517.71p 3840
31/05/2019 518.86p 525.71p 516.57p 523.43p 27945
30/05/2019 477.71p 525.71p 477.71p 525.71p 466141
29/05/2019 457.14p 457.62p 453.71p 453.71p 21173
28/05/2019 468.57p 468.57p 457.14p 462.29p 1217
24/05/2019 459.43p 462.86p 459.43p 462.86p 5892
23/05/2019 457.14p 460.00p 451.43p 460.00p 14474
22/05/2019 457.14p 473.14p 457.14p 463.43p 59
21/05/2019 456.00p 468.57p 455.18p 463.43p 17066
20/05/2019 451.43p 451.43p 446.86p 451.43p 6433
17/05/2019 457.14p 468.57p 456.00p 456.00p 4213
16/05/2019 462.86p 462.86p 450.17p 457.14p 8899
15/05/2019 466.90p 468.57p 466.29p 468.57p 1098
14/05/2019 461.71p 470.29p 461.71p 470.29p 6872
13/05/2019 460.57p 469.01p 460.57p 466.29p 13497
10/05/2019 480.00p 480.00p 462.86p 465.71p 14795
09/05/2019 472.00p 472.00p 468.57p 472.00p 522

*Close Price adjusted for both dividends and splits