Aptamer Group (APTA) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aptamer Group

Date Open High Low Close* Volume
09/12/2025 0.80p 0.82p 0.80p 0.80p 246605
08/12/2025 0.80p 0.83p 0.79p 0.80p 2922269
05/12/2025 0.80p 0.85p 0.75p 0.80p 759385
04/12/2025 0.85p 0.87p 0.77p 0.80p 6629712
03/12/2025 0.85p 0.90p 0.83p 0.85p 2335146
02/12/2025 0.83p 0.87p 0.80p 0.85p 2719424
01/12/2025 0.85p 0.90p 0.83p 0.83p 2012564
28/11/2025 0.85p 0.90p 0.82p 0.85p 1655649
27/11/2025 0.85p 0.90p 0.83p 0.85p 5725400
26/11/2025 0.83p 0.90p 0.83p 0.85p 2297071
25/11/2025 0.83p 0.85p 0.80p 0.83p 2560740
24/11/2025 0.90p 0.95p 0.81p 0.93p 7787358
21/11/2025 0.90p 0.95p 0.87p 0.90p 2084858
20/11/2025 0.90p 0.93p 0.85p 0.90p 1939084
19/11/2025 0.90p 0.95p 0.85p 0.90p 2573238
18/11/2025 0.90p 0.95p 0.85p 0.90p 4311710
17/11/2025 0.98p 1.05p 0.85p 0.93p 11181142
14/11/2025 1.03p 1.06p 0.86p 0.98p 22592874
13/11/2025 0.95p 1.00p 0.90p 0.95p 7753129
12/11/2025 0.85p 1.05p 0.84p 0.95p 19121932
11/11/2025 0.83p 0.90p 0.77p 0.85p 14419394
10/11/2025 0.83p 0.85p 0.80p 0.83p 2938885
07/11/2025 0.78p 0.85p 0.75p 0.83p 7905537
06/11/2025 0.80p 0.85p 0.75p 0.80p 1300654
05/11/2025 0.83p 0.85p 0.77p 0.80p 6451264
04/11/2025 0.85p 0.90p 0.80p 0.83p 10022918
03/11/2025 0.83p 0.90p 0.80p 0.80p 5212036
31/10/2025 0.85p 0.90p 0.80p 0.83p 3083442
30/10/2025 0.85p 0.90p 0.84p 0.85p 3529340
29/10/2025 0.83p 0.87p 0.80p 0.85p 4321663
28/10/2025 0.88p 0.90p 0.83p 0.85p 4964781
27/10/2025 0.85p 0.90p 0.85p 0.88p 6147729
24/10/2025 0.85p 0.90p 0.84p 0.85p 3346005
23/10/2025 0.85p 0.90p 0.80p 0.85p 8750744
22/10/2025 0.83p 0.90p 0.83p 0.85p 4454189
21/10/2025 0.90p 0.95p 0.80p 0.83p 4928816
20/10/2025 0.90p 0.95p 0.85p 0.90p 2247335
17/10/2025 0.95p 1.00p 0.88p 0.90p 7005092
16/10/2025 0.98p 1.00p 0.91p 0.95p 4268491
15/10/2025 0.90p 1.05p 0.90p 0.98p 8033852
14/10/2025 1.00p 1.10p 0.85p 0.88p 23972668
13/10/2025 1.10p 1.17p 0.99p 0.99p 11364347
10/10/2025 1.10p 1.15p 1.01p 1.05p 13818146
09/10/2025 1.10p 1.25p 1.08p 1.13p 14606972
08/10/2025 1.10p 1.25p 1.07p 1.10p 30839840
07/10/2025 0.93p 1.00p 0.90p 0.95p 11761400
06/10/2025 0.75p 0.95p 0.70p 0.93p 18800286
03/10/2025 0.68p 0.75p 0.65p 0.73p 14029340
02/10/2025 0.70p 0.75p 0.67p 0.68p 10374852
01/10/2025 0.75p 0.80p 0.70p 0.72p 9726325
30/09/2025 0.75p 0.80p 0.70p 0.75p 9439251
29/09/2025 0.78p 0.80p 0.65p 0.75p 47869312
26/09/2025 0.80p 0.85p 0.75p 0.78p 11646120
25/09/2025 0.83p 0.85p 0.80p 0.83p 9387814
24/09/2025 0.83p 0.85p 0.75p 0.83p 21086652
23/09/2025 0.93p 0.95p 0.80p 0.85p 24767096
22/09/2025 0.98p 1.00p 0.90p 0.93p 16850832
19/09/2025 0.98p 1.00p 0.95p 0.98p 4744436
18/09/2025 0.98p 1.00p 0.95p 0.98p 3432054
17/09/2025 1.00p 1.05p 0.95p 1.00p 8427514
16/09/2025 1.10p 1.10p 1.00p 1.00p 4556637
15/09/2025 1.10p 1.20p 0.95p 1.00p 15302142
12/09/2025 1.10p 1.20p 1.03p 1.10p 8627030
11/09/2025 1.18p 1.18p 1.10p 1.10p 7443747
10/09/2025 1.18p 1.20p 1.05p 1.10p 20144364
09/09/2025 1.13p 1.25p 1.11p 1.15p 22941788
08/09/2025 1.01p 1.15p 0.97p 1.10p 24080522
05/09/2025 1.03p 1.10p 0.95p 1.01p 22618704
04/09/2025 1.13p 1.15p 0.91p 1.05p 54074724
03/09/2025 1.28p 1.30p 1.10p 1.13p 36883992
02/09/2025 1.40p 1.57p 1.22p 1.30p 41704376
01/09/2025 1.18p 1.40p 1.10p 1.30p 61332080
29/08/2025 1.00p 1.25p 0.93p 1.20p 95715160
28/08/2025 1.00p 1.05p 0.85p 1.00p 65417616
27/08/2025 0.88p 1.00p 0.88p 1.03p 74786320
26/08/2025 0.73p 0.85p 0.71p 0.83p 46811300
22/08/2025 0.66p 0.75p 0.65p 0.73p 51496990
21/08/2025 0.63p 0.64p 0.62p 0.63p 6538142
20/08/2025 0.67p 0.68p 0.61p 0.63p 20381232
19/08/2025 0.71p 0.72p 0.65p 0.67p 27310400
18/08/2025 0.70p 0.77p 0.68p 0.71p 55983716
15/08/2025 0.66p 0.70p 0.62p 0.69p 29260328
14/08/2025 0.64p 0.65p 0.62p 0.65p 22114040
13/08/2025 0.60p 0.65p 0.60p 0.64p 33219808
12/08/2025 0.62p 0.64p 0.58p 0.60p 22490606
11/08/2025 0.57p 0.63p 0.57p 0.62p 58900588
08/08/2025 0.51p 0.60p 0.48p 0.57p 28898248
07/08/2025 0.49p 0.53p 0.47p 0.51p 27214132
06/08/2025 0.50p 0.52p 0.47p 0.49p 26392304
05/08/2025 0.46p 0.52p 0.45p 0.52p 54307944
04/08/2025 0.36p 0.50p 0.36p 0.46p 128832960
01/08/2025 0.37p 0.38p 0.34p 0.36p 8440900
31/07/2025 0.35p 0.38p 0.34p 0.37p 23684384
30/07/2025 0.34p 0.36p 0.32p 0.34p 2149226
29/07/2025 0.36p 0.36p 0.33p 0.34p 8561988
28/07/2025 0.36p 0.37p 0.33p 0.36p 30994158
25/07/2025 0.37p 0.38p 0.35p 0.36p 20565820
24/07/2025 0.37p 0.38p 0.36p 0.37p 6014266
23/07/2025 0.39p 0.39p 0.37p 0.37p 7158136
22/07/2025 0.39p 0.40p 0.37p 0.39p 13663339
21/07/2025 0.39p 0.43p 0.36p 0.40p 12857088
18/07/2025 0.40p 0.41p 0.37p 0.38p 14639967
17/07/2025 0.40p 0.40p 0.39p 0.40p 3077763
16/07/2025 0.40p 0.41p 0.38p 0.39p 9462985
15/07/2025 0.40p 0.41p 0.38p 0.40p 11998345
14/07/2025 0.40p 0.40p 0.38p 0.40p 4473907
11/07/2025 0.38p 0.41p 0.38p 0.40p 12077413
10/07/2025 0.38p 0.40p 0.36p 0.38p 27254960
09/07/2025 0.38p 0.40p 0.37p 0.38p 28587584
08/07/2025 0.42p 0.42p 0.36p 0.38p 22977796
07/07/2025 0.38p 0.43p 0.37p 0.42p 44797696
04/07/2025 0.36p 0.40p 0.33p 0.38p 38557508
03/07/2025 0.37p 0.40p 0.35p 0.38p 8629025
02/07/2025 0.38p 0.40p 0.35p 0.37p 4345366
01/07/2025 0.41p 0.45p 0.36p 0.38p 23241300
30/06/2025 0.36p 0.43p 0.34p 0.41p 35063944
27/06/2025 0.34p 0.35p 0.32p 0.34p 2683927
26/06/2025 0.34p 0.36p 0.32p 0.34p 5578139
25/06/2025 0.35p 0.36p 0.31p 0.34p 15051548
24/06/2025 0.32p 0.33p 0.30p 0.32p 4827433
23/06/2025 0.32p 0.33p 0.31p 0.32p 2239943
20/06/2025 0.33p 0.33p 0.30p 0.32p 7448092
19/06/2025 0.33p 0.33p 0.32p 0.33p 2081790
18/06/2025 0.33p 0.33p 0.32p 0.33p 5339429
17/06/2025 0.33p 0.34p 0.32p 0.33p 1772741
16/06/2025 0.33p 0.34p 0.32p 0.33p 3379589
13/06/2025 0.33p 0.34p 0.32p 0.33p 1450270
12/06/2025 0.33p 0.34p 0.32p 0.33p 8893320
11/06/2025 0.33p 0.34p 0.32p 0.33p 3420047
10/06/2025 0.33p 0.34p 0.32p 0.33p 3674929
09/06/2025 0.35p 0.35p 0.32p 0.33p 23361160
06/06/2025 0.35p 0.35p 0.34p 0.35p 5359694
05/06/2025 0.35p 0.35p 0.34p 0.35p 1508163
04/06/2025 0.35p 0.36p 0.33p 0.35p 4084513
03/06/2025 0.35p 0.36p 0.34p 0.35p 1511557
02/06/2025 0.38p 0.38p 0.33p 0.35p 15661631
30/05/2025 0.38p 0.42p 0.35p 0.38p 33098192
29/05/2025 0.34p 0.35p 0.33p 0.34p 1391373
28/05/2025 0.37p 0.39p 0.33p 0.34p 5955857
27/05/2025 0.37p 0.39p 0.35p 0.37p 4626341
23/05/2025 0.37p 0.38p 0.35p 0.37p 7051579
22/05/2025 0.37p 0.38p 0.36p 0.37p 6492839
21/05/2025 0.36p 0.39p 0.36p 0.37p 10624250
20/05/2025 0.35p 0.37p 0.34p 0.36p 8559595
19/05/2025 0.35p 0.37p 0.33p 0.35p 3582151
16/05/2025 0.35p 0.37p 0.33p 0.35p 9944792
15/05/2025 0.36p 0.40p 0.34p 0.35p 41508856
14/05/2025 0.37p 0.37p 0.33p 0.34p 8759794
13/05/2025 0.37p 0.37p 0.35p 0.37p 2775649
12/05/2025 0.37p 0.38p 0.35p 0.37p 5193065
09/05/2025 0.37p 0.39p 0.37p 0.37p 1629157
08/05/2025 0.37p 0.39p 0.36p 0.37p 18326980
07/05/2025 0.37p 0.38p 0.35p 0.37p 11012561
06/05/2025 0.42p 0.44p 0.35p 0.37p 42946176
02/05/2025 0.39p 0.40p 0.37p 0.39p 1896539
01/05/2025 0.37p 0.40p 0.36p 0.39p 27269182
30/04/2025 0.34p 0.38p 0.32p 0.37p 16595345
29/04/2025 0.30p 0.34p 0.30p 0.33p 10780429
28/04/2025 0.29p 0.32p 0.28p 0.30p 7274429
25/04/2025 0.28p 0.30p 0.25p 0.29p 22666712
24/04/2025 0.25p 0.28p 0.25p 0.28p 28070084
23/04/2025 0.26p 0.26p 0.23p 0.25p 13184902
22/04/2025 0.26p 0.26p 0.25p 0.26p 2938568
17/04/2025 0.26p 0.26p 0.25p 0.26p 2880493
16/04/2025 0.26p 0.27p 0.26p 0.26p 1506819
15/04/2025 0.26p 0.26p 0.25p 0.26p 3524269
14/04/2025 0.26p 0.27p 0.25p 0.26p 634643
11/04/2025 0.27p 0.27p 0.25p 0.26p 11326152
10/04/2025 0.27p 0.28p 0.25p 0.27p 2124876
09/04/2025 0.26p 0.27p 0.24p 0.26p 13685687
08/04/2025 0.25p 0.28p 0.24p 0.25p 13219815
07/04/2025 0.25p 0.25p 0.24p 0.25p 5771603
04/04/2025 0.26p 0.26p 0.24p 0.25p 1945179
03/04/2025 0.26p 0.26p 0.25p 0.26p 5009757
02/04/2025 0.26p 0.26p 0.25p 0.26p 5327250
01/04/2025 0.26p 0.26p 0.25p 0.26p 3620291
31/03/2025 0.27p 0.27p 0.26p 0.27p 3108943
28/03/2025 0.27p 0.28p 0.27p 0.27p 4086422
27/03/2025 0.28p 0.29p 0.27p 0.27p 8148093
26/03/2025 0.29p 0.29p 0.28p 0.28p 5430033
25/03/2025 0.29p 0.29p 0.28p 0.29p 5888089
24/03/2025 0.29p 0.29p 0.29p 0.29p 7584266
21/03/2025 0.29p 0.30p 0.29p 0.29p 2121340
20/03/2025 0.30p 0.30p 0.28p 0.29p 9595765
19/03/2025 0.30p 0.30p 0.29p 0.30p 3316700
18/03/2025 0.31p 0.31p 0.28p 0.30p 21266040
17/03/2025 0.32p 0.32p 0.30p 0.31p 3564481
14/03/2025 0.32p 0.33p 0.30p 0.32p 2483582
13/03/2025 0.31p 0.33p 0.30p 0.32p 2876231
12/03/2025 0.31p 0.32p 0.31p 0.31p 4263646
11/03/2025 0.34p 0.36p 0.30p 0.33p 23518472
10/03/2025 0.35p 0.36p 0.32p 0.33p 12344250
07/03/2025 0.36p 0.37p 0.35p 0.35p 11468356
06/03/2025 0.38p 0.38p 0.36p 0.36p 11942896
05/03/2025 0.37p 0.39p 0.35p 0.38p 11071399
04/03/2025 0.40p 0.41p 0.35p 0.37p 21854046
03/03/2025 0.40p 0.42p 0.38p 0.40p 4415350
28/02/2025 0.40p 0.41p 0.39p 0.40p 4301981
27/02/2025 0.44p 0.45p 0.39p 0.40p 16063644
26/02/2025 0.43p 0.45p 0.41p 0.44p 4798795

*Close Price adjusted for both dividends and splits