Aptamer Group (APTA) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/02/2025 0.44p 0.45p 0.41p 0.43p 10369966
24/02/2025 0.39p 0.47p 0.39p 0.44p 35195424
21/02/2025 0.39p 0.41p 0.37p 0.39p 17314974
20/02/2025 0.38p 0.40p 0.37p 0.39p 17114950
19/02/2025 0.38p 0.38p 0.37p 0.38p 14790192
18/02/2025 0.36p 0.39p 0.35p 0.38p 6119813
17/02/2025 0.38p 0.39p 0.34p 0.36p 21190224
14/02/2025 0.39p 0.40p 0.37p 0.38p 7541840
13/02/2025 0.39p 0.40p 0.38p 0.39p 4938323
12/02/2025 0.40p 0.41p 0.38p 0.39p 17634312
11/02/2025 0.41p 0.42p 0.39p 0.40p 2877923
10/02/2025 0.41p 0.42p 0.39p 0.41p 3165625
07/02/2025 0.40p 0.42p 0.40p 0.41p 19398234
06/02/2025 0.40p 0.41p 0.39p 0.40p 2910406
05/02/2025 0.41p 0.41p 0.38p 0.40p 6330115
04/02/2025 0.42p 0.42p 0.40p 0.41p 3104113
03/02/2025 0.43p 0.44p 0.40p 0.42p 6086563
31/01/2025 0.43p 0.44p 0.41p 0.43p 3076364
30/01/2025 0.44p 0.45p 0.42p 0.43p 13168260
29/01/2025 0.45p 0.46p 0.43p 0.44p 8771098
28/01/2025 0.45p 0.48p 0.42p 0.45p 29661144
27/01/2025 0.42p 0.44p 0.40p 0.42p 6479207
24/01/2025 0.41p 0.44p 0.40p 0.42p 11819043
23/01/2025 0.40p 0.42p 0.39p 0.41p 13358335
22/01/2025 0.42p 0.43p 0.39p 0.39p 19041532
21/01/2025 0.43p 0.44p 0.40p 0.42p 24186496
20/01/2025 0.42p 0.44p 0.40p 0.42p 13723265
17/01/2025 0.41p 0.42p 0.38p 0.42p 44495128
16/01/2025 0.42p 0.44p 0.39p 0.41p 25823090
15/01/2025 0.37p 0.44p 0.37p 0.42p 53881032
14/01/2025 0.34p 0.38p 0.33p 0.37p 23212370
13/01/2025 0.33p 0.36p 0.32p 0.34p 11648358
10/01/2025 0.33p 0.34p 0.33p 0.33p 6178682
09/01/2025 0.34p 0.34p 0.32p 0.33p 7949597
08/01/2025 0.35p 0.36p 0.33p 0.35p 6197928
07/01/2025 0.36p 0.37p 0.34p 0.35p 1137302
06/01/2025 0.37p 0.38p 0.35p 0.36p 9607290
03/01/2025 0.37p 0.38p 0.35p 0.37p 5622331
02/01/2025 0.37p 0.39p 0.35p 0.37p 3078811
31/12/2024 0.37p 0.39p 0.35p 0.37p 5323624
30/12/2024 0.37p 0.39p 0.36p 0.37p 5682924
27/12/2024 0.37p 0.38p 0.36p 0.37p 4526945
24/12/2024 0.37p 0.38p 0.36p 0.37p 4445637
23/12/2024 0.35p 0.38p 0.35p 0.37p 13539571
20/12/2024 0.38p 0.40p 0.34p 0.35p 16578810
19/12/2024 0.39p 0.42p 0.35p 0.36p 12823840
18/12/2024 0.38p 0.39p 0.36p 0.38p 6059311
17/12/2024 0.40p 0.42p 0.36p 0.37p 16273002
16/12/2024 0.39p 0.42p 0.38p 0.40p 29261646
13/12/2024 0.37p 0.40p 0.37p 0.39p 27001302
12/12/2024 0.37p 0.40p 0.34p 0.37p 32091392
11/12/2024 0.36p 0.37p 0.33p 0.36p 12542023
10/12/2024 0.36p 0.38p 0.33p 0.36p 8712194
09/12/2024 0.30p 0.38p 0.29p 0.36p 72263928
06/12/2024 0.30p 0.32p 0.29p 0.30p 1495283
05/12/2024 0.30p 0.32p 0.28p 0.30p 12966735
04/12/2024 0.29p 0.30p 0.27p 0.29p 10141792
03/12/2024 0.29p 0.30p 0.27p 0.29p 6637466
02/12/2024 0.31p 0.31p 0.27p 0.29p 25673616
29/11/2024 0.31p 0.32p 0.30p 0.31p 10076721
28/11/2024 0.31p 0.34p 0.30p 0.31p 9005768
27/11/2024 0.32p 0.34p 0.30p 0.30p 8535799
26/11/2024 0.33p 0.35p 0.30p 0.32p 12054234
25/11/2024 0.34p 0.37p 0.31p 0.32p 29449556
22/11/2024 0.30p 0.35p 0.29p 0.34p 59937372
21/11/2024 0.30p 0.32p 0.27p 0.30p 28604356
20/11/2024 0.30p 0.32p 0.27p 0.30p 11644124
19/11/2024 0.30p 0.32p 0.27p 0.30p 14516522
18/11/2024 0.29p 0.32p 0.29p 0.30p 9693877
15/11/2024 0.28p 0.33p 0.26p 0.29p 26336390
14/11/2024 0.28p 0.30p 0.26p 0.28p 2266979
13/11/2024 0.29p 0.30p 0.27p 0.28p 10149208
12/11/2024 0.29p 0.30p 0.27p 0.29p 17469300
11/11/2024 0.28p 0.33p 0.25p 0.29p 56859836
08/11/2024 0.24p 0.29p 0.24p 0.28p 29380004
07/11/2024 0.24p 0.27p 0.21p 0.24p 48318928
06/11/2024 0.23p 0.25p 0.21p 0.23p 20118200
05/11/2024 0.23p 0.24p 0.21p 0.22p 438364
04/11/2024 0.23p 0.24p 0.21p 0.23p 5415240
01/11/2024 0.23p 0.24p 0.21p 0.23p 6501760
31/10/2024 0.23p 0.23p 0.22p 0.23p 894875
30/10/2024 0.23p 0.24p 0.21p 0.23p 4857529
29/10/2024 0.23p 0.24p 0.22p 0.23p 1698916
28/10/2024 0.23p 0.24p 0.21p 0.23p 223716
25/10/2024 0.22p 0.24p 0.21p 0.23p 9613843
24/10/2024 0.21p 0.22p 0.21p 0.22p 5494405
23/10/2024 0.23p 0.24p 0.20p 0.21p 15260634
22/10/2024 0.22p 0.24p 0.20p 0.23p 21917480
21/10/2024 0.22p 0.24p 0.20p 0.22p 17830748
18/10/2024 0.22p 0.24p 0.20p 0.22p 10091339
17/10/2024 0.22p 0.25p 0.22p 0.22p 35917284
16/10/2024 0.21p 0.23p 0.20p 0.22p 32356408
15/10/2024 0.21p 0.22p 0.20p 0.21p 25556594
14/10/2024 0.22p 0.22p 0.20p 0.21p 17879856
11/10/2024 0.22p 0.22p 0.21p 0.22p 585212
10/10/2024 0.22p 0.22p 0.21p 0.22p 4201268
09/10/2024 0.22p 0.22p 0.20p 0.22p 9637479
08/10/2024 0.23p 0.23p 0.21p 0.22p 20634036
07/10/2024 0.23p 0.24p 0.21p 0.23p 3904260
04/10/2024 0.23p 0.24p 0.22p 0.23p 14147140
03/10/2024 0.24p 0.26p 0.22p 0.23p 31889396
02/10/2024 0.23p 0.27p 0.21p 0.24p 51650856
01/10/2024 0.23p 0.25p 0.21p 0.23p 5185760
30/09/2024 0.24p 0.25p 0.21p 0.23p 21809760
27/09/2024 0.24p 0.25p 0.23p 0.24p 2234485
26/09/2024 0.22p 0.25p 0.22p 0.24p 15692577
25/09/2024 0.22p 0.22p 0.21p 0.22p 5693200
24/09/2024 0.23p 0.24p 0.21p 0.22p 9561739
23/09/2024 0.23p 0.24p 0.22p 0.23p 4821642
20/09/2024 0.23p 0.24p 0.22p 0.23p 8812858
19/09/2024 0.23p 0.24p 0.22p 0.23p 799028
18/09/2024 0.25p 0.25p 0.22p 0.23p 10271048
17/09/2024 0.24p 0.24p 0.24p 0.24p 3342687
16/09/2024 0.24p 0.25p 0.23p 0.24p 21573554
13/09/2024 0.24p 0.24p 0.23p 0.24p 2689095
12/09/2024 0.24p 0.25p 0.23p 0.24p 8671949
11/09/2024 0.23p 0.26p 0.23p 0.24p 63867832
10/09/2024 0.23p 0.24p 0.22p 0.23p 8063845
09/09/2024 0.23p 0.24p 0.22p 0.23p 7133526
06/09/2024 0.23p 0.24p 0.22p 0.23p 5238955
05/09/2024 0.24p 0.24p 0.22p 0.23p 4496685
04/09/2024 0.24p 0.25p 0.23p 0.24p 8078302
03/09/2024 0.26p 0.26p 0.22p 0.24p 26640884
02/09/2024 0.24p 0.25p 0.22p 0.23p 11777737
30/08/2024 0.25p 0.25p 0.23p 0.24p 35543984
29/08/2024 0.26p 0.26p 0.24p 0.25p 6443512
28/08/2024 0.27p 0.27p 0.25p 0.26p 7674708
27/08/2024 0.28p 0.30p 0.25p 0.27p 38173768
23/08/2024 0.24p 0.30p 0.23p 0.28p 42554944
22/08/2024 0.24p 0.25p 0.23p 0.24p 19699478
21/08/2024 0.24p 0.25p 0.23p 0.24p 18974360
20/08/2024 0.24p 0.25p 0.23p 0.24p 21207374
19/08/2024 0.24p 0.24p 0.23p 0.24p 34708768
16/08/2024 0.24p 0.25p 0.23p 0.23p 47880600
15/08/2024 0.24p 0.25p 0.23p 0.24p 6386646
14/08/2024 0.25p 0.27p 0.23p 0.24p 61436648
13/08/2024 0.25p 0.27p 0.24p 0.25p 2378939
12/08/2024 0.25p 0.27p 0.24p 0.25p 5369743
09/08/2024 0.25p 0.27p 0.24p 0.25p 2490942
08/08/2024 0.25p 0.27p 0.25p 0.25p 2393896
07/08/2024 0.24p 0.27p 0.23p 0.25p 15114211
06/08/2024 0.24p 0.25p 0.24p 0.24p 15374039
05/08/2024 0.25p 0.27p 0.22p 0.24p 9456537
02/08/2024 0.25p 0.27p 0.23p 0.25p 4177334
01/08/2024 0.24p 0.28p 0.23p 0.26p 6320450
31/07/2024 0.25p 0.27p 0.24p 0.24p 2846846
30/07/2024 0.25p 0.27p 0.23p 0.25p 11550197
29/07/2024 0.26p 0.27p 0.24p 0.25p 18789336
26/07/2024 0.30p 0.30p 0.25p 0.26p 54774628
25/07/2024 0.25p 0.33p 0.23p 0.30p 63478400
24/07/2024 0.55p 0.60p 0.25p 0.25p 3698314
23/07/2024 0.55p 0.60p 0.52p 0.55p 1255438
22/07/2024 0.58p 0.65p 0.50p 0.55p 648819
19/07/2024 0.58p 0.65p 0.50p 0.58p 2565277
18/07/2024 0.60p 0.65p 0.55p 0.58p 791292
17/07/2024 0.65p 0.70p 0.55p 0.60p 2439868
16/07/2024 0.65p 0.70p 0.62p 0.65p 409466
15/07/2024 0.65p 0.70p 0.60p 0.65p 797839
12/07/2024 0.68p 0.70p 0.62p 0.65p 1399817
11/07/2024 0.68p 0.70p 0.65p 0.68p 4467222
10/07/2024 0.70p 0.70p 0.65p 0.68p 4499600
09/07/2024 0.70p 0.70p 0.65p 0.70p 4362189
08/07/2024 0.70p 0.85p 0.70p 0.70p 9997725
05/07/2024 0.70p 0.80p 0.66p 0.68p 5293519
04/07/2024 0.70p 0.75p 0.65p 0.70p 5008169
03/07/2024 0.75p 0.80p 0.63p 0.70p 27457152
02/07/2024 0.63p 0.65p 0.61p 0.63p 1403415
01/07/2024 0.65p 0.67p 0.63p 0.63p 1894485
28/06/2024 0.65p 0.70p 0.63p 0.65p 2453182
27/06/2024 0.65p 0.68p 0.61p 0.65p 2083079
26/06/2024 0.68p 0.72p 0.60p 0.65p 3865729
25/06/2024 0.68p 0.70p 0.65p 0.68p 622788
24/06/2024 0.75p 0.75p 0.65p 0.68p 6108092
21/06/2024 0.70p 0.75p 0.65p 0.70p 694697
20/06/2024 0.70p 0.71p 0.65p 0.70p 875127
19/06/2024 0.70p 0.75p 0.70p 0.70p 338711
18/06/2024 0.70p 0.75p 0.65p 0.70p 207653
17/06/2024 0.75p 0.75p 0.65p 0.70p 862022
14/06/2024 0.75p 0.80p 0.70p 0.75p 1971601
13/06/2024 0.73p 0.75p 0.67p 0.70p 714554
12/06/2024 0.73p 0.75p 0.68p 0.73p 1633253
11/06/2024 0.73p 0.74p 0.70p 0.73p 1308921
10/06/2024 0.75p 0.78p 0.71p 0.73p 2306020
07/06/2024 0.73p 0.80p 0.70p 0.75p 2107319
06/06/2024 0.78p 0.80p 0.71p 0.73p 2765570
05/06/2024 0.78p 0.80p 0.75p 0.78p 881108
04/06/2024 0.85p 0.86p 0.75p 0.78p 6078468
03/06/2024 0.85p 0.88p 0.82p 0.85p 2202672
31/05/2024 0.85p 0.87p 0.82p 0.85p 2593632
30/05/2024 0.83p 0.90p 0.80p 0.85p 4473600
29/05/2024 0.80p 0.95p 0.80p 0.83p 12921526
28/05/2024 0.80p 0.85p 0.75p 0.80p 8726653
24/05/2024 0.80p 0.85p 0.78p 0.80p 1549899
23/05/2024 0.83p 0.87p 0.76p 0.80p 12242909
22/05/2024 0.75p 0.94p 0.75p 0.78p 12587607
21/05/2024 0.68p 0.70p 0.65p 0.68p 1070032
20/05/2024 0.73p 0.75p 0.66p 0.68p 4456538
17/05/2024 0.73p 0.75p 0.70p 0.73p 872596
16/05/2024 0.75p 0.78p 0.70p 0.73p 3380657
15/05/2024 0.83p 0.85p 0.72p 0.75p 6184391

*Close Price adjusted for both dividends and splits