Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/02/2016 129.71p 131.43p 128.00p 130.29p 16901
25/02/2016 129.71p 129.71p 127.37p 129.71p 401
24/02/2016 129.71p 129.71p 127.37p 129.71p 5250
23/02/2016 129.71p 131.43p 129.71p 129.71p 262
22/02/2016 129.71p 131.31p 127.37p 129.71p 4141
19/02/2016 129.71p 129.71p 129.71p 129.71p 0
18/02/2016 129.71p 131.43p 129.71p 129.71p 6324
17/02/2016 129.71p 129.71p 127.20p 129.71p 47632
16/02/2016 129.71p 129.71p 127.66p 129.71p 995
15/02/2016 129.71p 131.43p 129.71p 129.71p 760
12/02/2016 129.71p 131.43p 127.66p 129.71p 3839
11/02/2016 129.71p 129.71p 129.71p 129.71p 0
10/02/2016 129.71p 129.71p 129.71p 129.71p 47642
09/02/2016 129.71p 129.71p 127.66p 129.71p 309
08/02/2016 129.71p 129.71p 127.66p 129.71p 41918
05/02/2016 129.71p 129.71p 129.71p 129.71p 0
04/02/2016 129.71p 129.71p 129.71p 129.71p 0
03/02/2016 129.71p 129.71p 128.34p 129.71p 3872
02/02/2016 129.14p 130.50p 129.14p 129.71p 4540
01/02/2016 128.57p 131.43p 128.05p 129.14p 86672
29/01/2016 128.57p 129.36p 128.57p 128.57p 129
28/01/2016 128.57p 128.57p 128.57p 128.57p 0
27/01/2016 128.57p 128.57p 127.75p 128.57p 497
26/01/2016 124.00p 129.37p 124.00p 128.57p 28829
25/01/2016 124.00p 124.57p 123.20p 124.00p 2927
22/01/2016 124.00p 124.00p 123.14p 124.00p 39191
21/01/2016 124.00p 124.57p 122.70p 124.00p 11304
20/01/2016 124.00p 124.00p 122.70p 124.00p 6818
19/01/2016 124.00p 124.40p 122.70p 124.00p 11900
18/01/2016 124.00p 124.40p 122.70p 124.00p 25868
15/01/2016 123.43p 125.71p 122.63p 124.57p 5457
14/01/2016 123.43p 124.57p 122.63p 124.57p 4588
13/01/2016 123.43p 123.43p 122.63p 123.43p 15088
12/01/2016 123.43p 124.43p 122.63p 123.43p 5250
11/01/2016 123.43p 124.00p 122.63p 123.43p 4591
08/01/2016 123.43p 123.98p 122.31p 123.43p 11699
07/01/2016 123.43p 123.43p 121.14p 123.43p 74289
06/01/2016 123.43p 123.43p 123.43p 123.43p 0
05/01/2016 123.43p 123.43p 122.29p 123.43p 115491
04/01/2016 123.43p 123.43p 123.22p 123.43p 9149
31/12/2015 123.43p 123.43p 122.31p 123.43p 438
30/12/2015 123.43p 123.43p 122.31p 122.86p 5926
29/12/2015 124.00p 124.00p 122.29p 123.43p 16017
24/12/2015 124.00p 124.00p 124.00p 124.00p 0
23/12/2015 124.00p 124.00p 122.29p 124.00p 2419
22/12/2015 124.00p 124.00p 122.29p 124.00p 8132
21/12/2015 124.00p 124.00p 122.32p 124.00p 388
18/12/2015 124.00p 124.00p 124.00p 124.00p 0
17/12/2015 124.00p 124.00p 122.29p 124.00p 4375
16/12/2015 124.00p 124.00p 124.00p 124.00p 0
15/12/2015 124.00p 124.00p 122.29p 124.00p 89713
14/12/2015 124.00p 124.00p 122.32p 124.00p 25084
11/12/2015 124.00p 124.00p 122.63p 124.00p 136938
10/12/2015 124.00p 124.00p 122.32p 124.00p 1145
09/12/2015 124.00p 124.00p 122.63p 124.00p 475
08/12/2015 124.00p 124.00p 124.00p 124.00p 0
07/12/2015 124.00p 124.00p 122.63p 124.00p 576
04/12/2015 124.00p 124.00p 122.63p 124.00p 3611
03/12/2015 124.00p 124.00p 124.00p 124.00p 0
02/12/2015 124.00p 124.00p 122.63p 124.00p 2749
01/12/2015 124.57p 124.57p 122.86p 124.00p 59455
30/11/2015 124.57p 124.57p 123.43p 124.57p 12954
27/11/2015 124.57p 124.80p 123.43p 124.57p 36312
26/11/2015 124.57p 124.57p 123.43p 124.57p 15484
25/11/2015 124.57p 124.57p 123.43p 124.57p 43402
24/11/2015 124.57p 124.57p 124.57p 124.57p 0
23/11/2015 124.57p 125.03p 123.70p 124.57p 1550
20/11/2015 124.57p 124.57p 123.43p 124.57p 13125
19/11/2015 124.57p 124.57p 124.57p 124.57p 0
18/11/2015 124.57p 124.57p 124.57p 124.57p 0
17/11/2015 124.57p 125.03p 124.57p 124.57p 1750
16/11/2015 124.57p 124.57p 124.57p 124.57p 0
13/11/2015 124.57p 125.03p 124.57p 124.57p 1025
12/11/2015 124.57p 125.12p 124.02p 124.57p 15115
11/11/2015 125.14p 125.14p 124.53p 124.57p 4375
10/11/2015 124.00p 125.14p 124.00p 125.14p 2625
09/11/2015 122.29p 124.09p 122.29p 124.00p 97554
06/11/2015 121.14p 122.51p 121.14p 122.29p 11375
05/11/2015 121.14p 122.17p 121.14p 121.14p 995
04/11/2015 118.86p 122.29p 118.86p 121.14p 35995
03/11/2015 117.71p 119.71p 117.71p 118.86p 23275
02/11/2015 117.71p 118.40p 116.29p 117.71p 13563
30/10/2015 117.71p 117.71p 116.29p 117.71p 2
29/10/2015 117.71p 119.43p 117.71p 117.71p 23816
28/10/2015 117.71p 117.71p 117.71p 117.71p 0
27/10/2015 117.71p 117.71p 116.00p 117.71p 2640
26/10/2015 117.14p 120.57p 116.58p 117.71p 165743
23/10/2015 116.57p 117.14p 115.71p 117.14p 492364
22/10/2015 116.57p 117.09p 114.29p 114.29p 2226933
21/10/2015 116.57p 117.66p 114.29p 116.57p 6740
20/10/2015 116.57p 117.66p 116.57p 116.57p 1024
19/10/2015 117.14p 117.14p 114.29p 116.57p 5257
16/10/2015 117.14p 117.14p 114.57p 117.14p 2818
15/10/2015 117.14p 117.71p 117.14p 117.14p 4216
14/10/2015 117.14p 117.14p 115.14p 117.14p 2786
13/10/2015 117.14p 117.14p 114.57p 117.14p 5794
12/10/2015 117.14p 117.14p 115.14p 117.14p 218
09/10/2015 117.14p 117.71p 114.29p 117.14p 22312
08/10/2015 117.14p 117.14p 115.14p 117.14p 145372
07/10/2015 117.14p 117.14p 117.14p 117.14p 0
06/10/2015 117.14p 117.14p 115.14p 117.14p 788
05/10/2015 117.14p 117.14p 115.14p 117.14p 340
02/10/2015 117.14p 117.71p 115.14p 117.14p 4952
01/10/2015 117.14p 117.71p 117.14p 117.14p 1750
30/09/2015 117.14p 117.71p 114.29p 117.14p 10423
29/09/2015 117.14p 117.14p 115.14p 117.14p 199
28/09/2015 117.14p 117.14p 115.14p 117.14p 1204
25/09/2015 117.14p 117.14p 117.14p 117.14p 0
24/09/2015 117.14p 118.29p 117.14p 117.14p 1923799
23/09/2015 117.14p 118.80p 114.57p 117.14p 217
22/09/2015 117.14p 117.14p 117.14p 117.14p 0
21/09/2015 117.14p 118.86p 117.14p 117.14p 1251
18/09/2015 117.14p 118.86p 114.57p 117.14p 4773
17/09/2015 117.14p 117.14p 114.57p 117.14p 394
16/09/2015 117.14p 118.51p 114.97p 117.14p 4731
15/09/2015 117.14p 117.14p 117.14p 117.14p 0
14/09/2015 117.14p 119.43p 117.14p 117.14p 2
11/09/2015 116.00p 117.14p 115.54p 117.14p 3406
10/09/2015 116.00p 117.71p 115.04p 116.00p 39923
09/09/2015 116.00p 116.00p 114.35p 116.00p 3929
08/09/2015 116.00p 116.00p 114.35p 116.00p 250
07/09/2015 116.00p 116.00p 114.35p 116.00p 10336
04/09/2015 116.00p 116.00p 114.35p 116.00p 1263
03/09/2015 116.00p 116.00p 116.00p 116.00p 0
02/09/2015 116.00p 116.00p 114.35p 116.00p 1545
01/09/2015 116.00p 116.00p 113.71p 116.00p 19680
28/08/2015 118.29p 118.63p 112.00p 116.00p 41608
27/08/2015 118.29p 118.29p 114.40p 118.29p 9011
26/08/2015 118.29p 118.89p 116.57p 118.29p 6066
25/08/2015 119.43p 119.89p 116.57p 118.29p 27961
24/08/2015 120.00p 120.23p 117.71p 120.00p 8488
21/08/2015 122.29p 122.29p 117.71p 120.57p 29231
20/08/2015 122.29p 122.29p 122.29p 122.29p 0
19/08/2015 122.29p 122.29p 120.00p 122.29p 2975
18/08/2015 122.29p 122.29p 120.00p 122.29p 3065
17/08/2015 122.29p 122.29p 122.29p 122.29p 0
14/08/2015 122.29p 122.29p 120.00p 122.29p 281494
13/08/2015 124.57p 124.97p 119.77p 122.29p 22272
12/08/2015 125.71p 125.71p 123.43p 124.57p 4375
11/08/2015 125.71p 125.71p 123.52p 125.71p 1536
10/08/2015 125.71p 125.71p 124.00p 125.71p 4681
07/08/2015 125.71p 125.71p 123.52p 125.71p 3062
06/08/2015 125.71p 126.29p 125.71p 125.71p 0
05/08/2015 127.43p 128.00p 123.54p 126.29p 16134
04/08/2015 127.43p 127.43p 125.78p 127.43p 1391
03/08/2015 127.43p 127.43p 127.43p 127.43p 0
31/07/2015 126.29p 127.43p 126.29p 127.43p 15741
30/07/2015 126.29p 126.29p 126.29p 126.29p 0
29/07/2015 126.29p 128.00p 126.29p 126.29p 1037
28/07/2015 127.43p 127.43p 125.71p 126.29p 2629
27/07/2015 127.43p 128.03p 124.31p 127.43p 11561
24/07/2015 127.43p 128.00p 127.43p 127.43p 4375
23/07/2015 127.43p 128.03p 125.71p 127.43p 11037
22/07/2015 128.57p 129.14p 127.43p 127.43p 499179
21/07/2015 128.57p 129.14p 128.07p 128.57p 10278
20/07/2015 128.57p 128.77p 128.26p 128.57p 22192
17/07/2015 128.57p 129.13p 128.57p 128.57p 40461
16/07/2015 128.00p 130.93p 128.00p 128.57p 194802
15/07/2015 122.29p 126.51p 122.29p 125.14p 29078
14/07/2015 122.29p 122.74p 122.29p 122.29p 2376
13/07/2015 122.29p 122.29p 121.14p 122.29p 2722
10/07/2015 122.29p 122.74p 121.14p 122.29p 2533
09/07/2015 123.43p 123.43p 121.14p 122.29p 4508
08/07/2015 123.43p 123.43p 123.43p 123.43p 5970
07/07/2015 123.43p 123.43p 121.14p 123.43p 1684
06/07/2015 123.43p 123.43p 121.14p 123.43p 4809
03/07/2015 123.43p 124.34p 122.29p 123.43p 14875
02/07/2015 123.43p 123.43p 123.43p 123.43p 0
01/07/2015 123.43p 124.34p 121.26p 123.43p 3815
30/06/2015 123.43p 123.43p 121.14p 123.43p 1466
29/06/2015 125.14p 125.14p 121.14p 123.43p 6344
26/06/2015 126.29p 126.29p 123.43p 125.14p 16118
25/06/2015 126.29p 126.29p 125.02p 126.29p 2300
24/06/2015 126.86p 126.86p 125.71p 126.29p 2625
23/06/2015 128.57p 128.57p 125.71p 126.86p 182015
22/06/2015 129.14p 131.43p 125.71p 128.57p 9787
19/06/2015 129.14p 129.99p 127.31p 129.14p 2008
18/06/2015 129.14p 129.14p 129.14p 129.14p 1944
17/06/2015 129.14p 130.29p 129.14p 129.14p 48728
16/06/2015 129.14p 130.06p 127.31p 129.14p 1526
15/06/2015 129.14p 130.29p 127.31p 129.14p 9624
12/06/2015 129.71p 131.43p 128.00p 129.71p 12115
11/06/2015 129.71p 130.29p 128.34p 129.71p 7516
10/06/2015 129.71p 130.33p 128.34p 129.71p 11824
09/06/2015 129.71p 129.71p 128.00p 129.71p 2376
08/06/2015 129.71p 130.40p 128.34p 129.71p 6282
05/06/2015 130.86p 130.86p 128.00p 129.71p 7847
04/06/2015 132.00p 132.57p 130.29p 130.86p 22355
03/06/2015 132.00p 132.00p 130.29p 132.00p 31730
02/06/2015 132.00p 132.00p 131.43p 132.00p 264006
01/06/2015 132.00p 132.00p 129.71p 132.00p 7551
29/05/2015 132.00p 132.00p 131.43p 132.00p 105641
28/05/2015 132.00p 132.00p 130.29p 132.00p 360
27/05/2015 132.57p 132.57p 131.43p 132.00p 2396
26/05/2015 132.57p 132.57p 131.65p 132.57p 32966
22/05/2015 132.57p 132.57p 131.66p 132.57p 1750
21/05/2015 132.57p 132.57p 131.43p 132.57p 747
20/05/2015 132.57p 132.57p 131.66p 132.57p 20140
19/05/2015 132.57p 132.97p 131.43p 132.57p 243828
18/05/2015 133.14p 133.71p 132.57p 132.57p 119568

*Close Price adjusted for both dividends and splits