Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/07/2018 451.43p 451.43p 417.14p 418.29p 49595
20/07/2018 443.43p 451.43p 435.43p 440.00p 27048
19/07/2018 458.29p 461.71p 438.86p 438.86p 32945
18/07/2018 456.00p 460.57p 442.86p 454.86p 55734
17/07/2018 443.43p 443.43p 436.57p 442.29p 73616
16/07/2018 442.29p 448.00p 430.86p 430.86p 77794
13/07/2018 462.86p 462.86p 435.71p 438.86p 62673
12/07/2018 462.86p 483.43p 457.14p 462.86p 128970
11/07/2018 462.86p 478.40p 457.14p 460.57p 26241
10/07/2018 462.86p 472.00p 460.57p 460.57p 6830
09/07/2018 468.57p 478.51p 464.00p 472.57p 5201
06/07/2018 486.86p 491.29p 468.57p 472.00p 31794
05/07/2018 502.86p 502.86p 482.29p 483.43p 70074
04/07/2018 500.57p 508.57p 500.57p 504.00p 49814
03/07/2018 504.00p 508.57p 502.86p 502.86p 2692
02/07/2018 508.57p 513.67p 502.86p 502.86p 10459
29/06/2018 512.00p 519.52p 502.86p 502.86p 18245
28/06/2018 494.86p 525.71p 494.86p 520.00p 73356
27/06/2018 501.71p 507.43p 497.14p 499.43p 34576
26/06/2018 514.29p 514.29p 502.86p 506.29p 10895
25/06/2018 518.86p 524.57p 508.57p 512.00p 25946
22/06/2018 539.43p 539.43p 525.71p 525.71p 90707
21/06/2018 530.29p 538.88p 528.00p 528.00p 9454
20/06/2018 537.14p 537.14p 529.14p 533.71p 11182
19/06/2018 530.29p 537.14p 530.29p 537.14p 34300
18/06/2018 525.71p 530.29p 514.29p 518.86p 29665
15/06/2018 537.14p 540.57p 524.57p 524.57p 2017458
14/06/2018 548.57p 548.57p 532.57p 537.14p 242897
13/06/2018 536.00p 547.43p 531.43p 544.00p 916934
12/06/2018 540.57p 550.86p 534.86p 536.00p 264992
11/06/2018 525.71p 542.43p 525.71p 539.43p 158000
08/06/2018 528.57p 529.78p 525.71p 527.43p 24014
07/06/2018 528.57p 531.43p 527.20p 528.57p 13033
06/06/2018 525.14p 531.43p 522.67p 528.57p 15125
05/06/2018 521.14p 529.05p 518.95p 525.14p 31408
04/06/2018 513.14p 523.43p 508.57p 521.14p 30966
01/06/2018 513.14p 514.29p 509.67p 513.14p 1560
31/05/2018 508.57p 519.06p 506.29p 513.14p 58019
30/05/2018 508.57p 510.86p 502.97p 508.57p 5520
29/05/2018 508.57p 509.03p 502.86p 508.57p 6782
25/05/2018 505.71p 509.14p 505.71p 508.57p 18313
24/05/2018 505.71p 506.29p 502.91p 506.29p 3412
23/05/2018 505.71p 505.71p 502.91p 505.71p 4848
22/05/2018 504.57p 506.64p 502.49p 505.71p 19322
21/05/2018 504.57p 505.87p 502.40p 504.57p 13865
18/05/2018 502.29p 514.29p 499.71p 504.57p 44991
17/05/2018 502.29p 504.00p 499.77p 502.29p 11295
16/05/2018 502.29p 502.29p 500.57p 502.29p 3573
15/05/2018 502.29p 503.47p 499.71p 502.29p 35595
14/05/2018 502.29p 504.00p 500.00p 502.29p 45290
11/05/2018 500.00p 501.71p 498.86p 500.57p 18340
10/05/2018 500.57p 502.13p 498.29p 500.57p 18115
09/05/2018 500.57p 502.00p 498.57p 500.57p 15355
08/05/2018 501.71p 502.86p 498.29p 500.57p 48848
04/05/2018 503.43p 503.43p 500.80p 501.71p 7098
03/05/2018 505.71p 507.43p 500.57p 503.43p 67966
02/05/2018 505.71p 508.00p 502.86p 505.71p 10258
01/05/2018 509.71p 509.71p 505.14p 505.71p 16643
30/04/2018 509.71p 509.94p 505.85p 509.71p 6451
27/04/2018 509.71p 510.17p 505.85p 509.71p 9408
26/04/2018 509.71p 510.29p 505.14p 509.71p 16105
25/04/2018 509.71p 510.93p 506.29p 509.71p 5952
24/04/2018 514.29p 514.29p 503.31p 509.71p 46078
23/04/2018 514.29p 517.71p 510.86p 514.29p 6458
20/04/2018 511.43p 517.71p 509.83p 514.29p 51390
19/04/2018 508.57p 514.29p 505.37p 511.43p 105651
18/04/2018 508.57p 514.29p 504.69p 508.57p 43670
17/04/2018 508.57p 508.57p 504.57p 508.57p 52676
16/04/2018 509.71p 509.71p 502.86p 508.57p 19354
13/04/2018 509.71p 514.29p 503.43p 509.71p 2196
12/04/2018 509.71p 509.71p 502.86p 509.71p 7969
11/04/2018 509.71p 515.43p 505.14p 509.71p 1924
10/04/2018 505.71p 514.86p 505.71p 509.71p 79934
09/04/2018 505.71p 505.71p 505.70p 505.71p 2374
06/04/2018 505.71p 508.57p 502.74p 505.71p 8029
05/04/2018 505.71p 506.34p 497.14p 505.71p 25316
04/04/2018 508.57p 508.57p 497.14p 505.71p 15833
03/04/2018 508.57p 508.99p 505.14p 508.57p 11089
29/03/2018 508.57p 508.57p 505.14p 508.57p 7635
28/03/2018 516.00p 516.00p 502.86p 508.57p 10085
27/03/2018 515.43p 520.00p 509.33p 516.00p 2625
26/03/2018 524.57p 525.14p 515.43p 515.43p 10360
23/03/2018 542.29p 542.29p 522.29p 524.57p 36292
22/03/2018 544.00p 547.70p 537.14p 546.29p 7798
21/03/2018 549.71p 550.86p 539.43p 545.14p 10426
20/03/2018 557.14p 560.00p 548.57p 552.57p 8527
19/03/2018 560.00p 560.00p 554.37p 557.14p 6542
16/03/2018 560.00p 560.00p 560.00p 560.00p 26371
15/03/2018 560.00p 563.43p 554.29p 560.00p 8668
14/03/2018 560.00p 560.00p 554.29p 560.00p 3821
13/03/2018 560.57p 560.57p 554.29p 560.00p 3677
12/03/2018 560.57p 565.71p 555.53p 560.57p 10506
09/03/2018 581.71p 585.14p 554.46p 560.57p 27595
08/03/2018 581.71p 581.71p 576.11p 581.71p 28388
07/03/2018 574.29p 585.14p 573.49p 581.71p 132934
06/03/2018 565.71p 581.14p 562.10p 571.43p 42248
05/03/2018 551.43p 573.71p 548.57p 565.14p 30594
02/03/2018 547.43p 552.15p 542.86p 551.43p 13656
01/03/2018 547.43p 547.43p 540.57p 547.43p 10747
28/02/2018 544.57p 554.01p 540.57p 547.43p 6292
27/02/2018 541.71p 552.00p 540.57p 544.57p 21332
26/02/2018 537.71p 547.20p 532.57p 541.71p 15402
23/02/2018 516.00p 541.67p 507.43p 535.43p 24790
22/02/2018 513.71p 522.11p 508.57p 516.00p 1597
21/02/2018 513.71p 513.71p 508.57p 513.71p 1305
20/02/2018 509.71p 514.29p 498.46p 514.29p 59494
19/02/2018 509.71p 516.43p 502.86p 509.71p 12870
16/02/2018 494.29p 514.29p 493.14p 509.71p 21649
15/02/2018 498.86p 498.86p 491.43p 494.29p 7282
14/02/2018 498.86p 506.29p 491.43p 498.86p 55617
13/02/2018 480.00p 504.00p 480.00p 491.43p 36130
12/02/2018 461.14p 484.57p 453.71p 476.57p 100554
09/02/2018 460.00p 467.68p 445.71p 461.14p 25134
08/02/2018 441.71p 460.57p 439.43p 454.86p 47258
07/02/2018 442.86p 444.57p 437.71p 440.00p 45094
06/02/2018 444.57p 444.57p 434.29p 440.00p 58888
05/02/2018 466.86p 466.86p 442.29p 449.71p 61947
02/02/2018 474.29p 474.29p 468.57p 474.29p 16797
01/02/2018 482.86p 482.86p 468.57p 474.29p 18131
31/01/2018 482.86p 484.57p 474.29p 482.86p 6994
30/01/2018 488.57p 488.57p 474.29p 482.86p 16770
29/01/2018 488.00p 490.29p 484.57p 488.57p 18504
26/01/2018 490.29p 490.74p 484.57p 488.00p 14302
25/01/2018 490.29p 490.29p 486.86p 490.29p 4256
24/01/2018 493.14p 493.14p 485.71p 490.29p 14236
23/01/2018 518.29p 518.29p 485.71p 493.14p 9449
22/01/2018 518.29p 518.86p 510.86p 518.29p 2860
19/01/2018 520.00p 520.00p 504.57p 518.29p 17160
18/01/2018 520.00p 525.03p 498.29p 520.00p 48107
17/01/2018 518.86p 528.51p 514.29p 520.00p 13054
16/01/2018 513.14p 520.23p 513.14p 518.86p 14722
15/01/2018 521.14p 521.14p 505.14p 513.14p 15181
12/01/2018 522.86p 522.86p 514.29p 521.14p 6741
11/01/2018 525.14p 530.29p 517.14p 525.14p 2551
10/01/2018 534.29p 542.86p 516.57p 525.14p 3146
09/01/2018 534.29p 539.43p 525.71p 534.29p 2121
08/01/2018 534.29p 542.86p 525.71p 534.29p 8760
05/01/2018 534.29p 541.71p 525.71p 534.86p 7656
04/01/2018 534.29p 539.43p 525.71p 534.29p 11108
03/01/2018 534.29p 538.54p 525.71p 534.29p 6237
02/01/2018 534.29p 542.86p 525.71p 534.29p 9216
29/12/2017 533.14p 542.86p 533.14p 534.29p 178
28/12/2017 522.86p 539.15p 522.86p 537.14p 24873
27/12/2017 522.86p 528.00p 514.29p 522.86p 6229
22/12/2017 522.86p 528.00p 522.86p 522.86p 210
21/12/2017 522.86p 528.00p 520.00p 522.86p 4749
20/12/2017 522.86p 531.43p 516.57p 522.86p 7318
19/12/2017 522.86p 522.86p 517.71p 522.86p 350
18/12/2017 522.86p 525.71p 514.29p 522.86p 5580
15/12/2017 522.86p 529.14p 514.29p 522.86p 7226
14/12/2017 520.00p 528.00p 516.69p 522.86p 4210
13/12/2017 521.71p 524.72p 514.97p 520.00p 7998
12/12/2017 521.71p 525.03p 514.43p 521.71p 11895
11/12/2017 521.71p 526.00p 514.29p 521.71p 270704
08/12/2017 521.71p 528.99p 514.29p 514.29p 4430
07/12/2017 525.71p 528.00p 520.00p 521.71p 3031
06/12/2017 539.43p 539.54p 522.29p 525.71p 6761
05/12/2017 546.86p 554.14p 534.86p 541.71p 12205
04/12/2017 541.71p 554.14p 539.09p 546.86p 10581
01/12/2017 518.29p 548.57p 514.29p 540.00p 19741
30/11/2017 516.00p 520.00p 510.86p 518.29p 8493
29/11/2017 525.71p 525.71p 513.14p 518.29p 16663
28/11/2017 520.57p 537.01p 518.29p 525.71p 17518
27/11/2017 482.86p 528.43p 482.86p 520.57p 53158
24/11/2017 472.00p 514.29p 469.71p 476.00p 708592
23/11/2017 469.71p 476.82p 466.06p 472.00p 3834
22/11/2017 450.86p 475.75p 443.43p 469.71p 20063
21/11/2017 441.71p 448.00p 437.77p 448.00p 15609
20/11/2017 441.71p 441.71p 434.29p 441.71p 13545
17/11/2017 441.14p 444.57p 437.71p 441.71p 28106
16/11/2017 434.86p 444.57p 428.57p 441.71p 21771
15/11/2017 454.29p 456.46p 426.57p 434.86p 27367
14/11/2017 459.43p 464.00p 451.43p 457.14p 82023
13/11/2017 459.43p 462.86p 453.71p 457.14p 11667
10/11/2017 458.29p 462.86p 454.86p 459.43p 6183
09/11/2017 467.43p 469.71p 452.57p 458.29p 56060
08/11/2017 496.00p 496.00p 457.14p 467.43p 127915
07/11/2017 508.57p 514.29p 491.43p 496.00p 23579
06/11/2017 512.57p 516.57p 502.86p 508.57p 15072
03/11/2017 512.57p 514.29p 505.14p 512.57p 13614
02/11/2017 512.57p 517.71p 505.14p 512.57p 13667
01/11/2017 511.43p 520.00p 504.00p 512.57p 11600
31/10/2017 511.43p 511.43p 502.86p 511.43p 10160
30/10/2017 511.43p 516.57p 505.14p 511.43p 55991
27/10/2017 514.29p 516.57p 502.86p 510.29p 17731
26/10/2017 509.14p 519.83p 502.86p 514.29p 22284
25/10/2017 478.29p 514.29p 478.29p 509.14p 35449
24/10/2017 458.29p 478.29p 458.29p 478.29p 24695
23/10/2017 457.14p 459.43p 434.29p 457.14p 321267
20/10/2017 496.57p 502.86p 451.43p 457.14p 69918
19/10/2017 505.14p 508.57p 492.57p 497.71p 8643
18/10/2017 501.14p 510.86p 499.54p 505.14p 41490
17/10/2017 497.14p 504.16p 491.43p 501.14p 27066
16/10/2017 500.00p 508.57p 491.43p 493.71p 899300
13/10/2017 525.71p 525.71p 500.00p 500.00p 685037
12/10/2017 525.71p 526.86p 525.71p 525.71p 7032
11/10/2017 537.71p 537.71p 525.71p 525.71p 15198
10/10/2017 537.14p 537.71p 537.14p 537.71p 9065
09/10/2017 537.14p 537.14p 537.14p 537.14p 17736
06/10/2017 537.14p 537.71p 537.14p 537.14p 37794

*Close Price adjusted for both dividends and splits