Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/05/2017 366.86p 370.88p 362.29p 366.86p 53345
26/05/2017 361.14p 370.29p 361.14p 366.86p 758420
25/05/2017 367.43p 369.14p 354.29p 361.14p 74431
24/05/2017 367.43p 369.14p 365.71p 367.43p 25631
23/05/2017 373.14p 374.29p 363.43p 367.43p 57740
22/05/2017 374.29p 375.26p 371.43p 373.14p 27980
19/05/2017 374.29p 374.29p 371.43p 374.29p 6606
18/05/2017 377.71p 377.71p 371.43p 374.29p 9227
17/05/2017 383.43p 384.45p 371.54p 377.71p 73746
16/05/2017 381.71p 385.14p 379.95p 383.43p 34632
15/05/2017 381.71p 384.00p 380.62p 381.71p 40316
12/05/2017 382.29p 384.00p 380.57p 381.71p 19807
11/05/2017 382.29p 385.14p 380.91p 384.00p 34423
10/05/2017 381.71p 384.00p 377.14p 381.14p 42728
09/05/2017 381.71p 386.19p 378.29p 381.71p 30112
08/05/2017 370.86p 386.29p 370.00p 381.71p 1914380
05/05/2017 368.57p 373.71p 368.00p 373.71p 254028
04/05/2017 367.43p 370.29p 365.71p 368.57p 158854
03/05/2017 365.71p 370.29p 364.84p 370.29p 540512
02/05/2017 366.29p 369.14p 363.43p 365.71p 160662
28/04/2017 361.14p 368.00p 361.14p 366.29p 166397
27/04/2017 360.00p 364.57p 358.86p 361.14p 131936
26/04/2017 365.43p 365.69p 356.57p 360.00p 99382
25/04/2017 366.00p 366.86p 359.14p 366.29p 64509
24/04/2017 340.00p 365.71p 340.00p 362.86p 679432
21/04/2017 329.71p 340.57p 329.71p 336.00p 33912
20/04/2017 329.14p 330.06p 326.86p 329.71p 5117
19/04/2017 334.29p 334.29p 323.67p 329.14p 49326
18/04/2017 340.00p 340.00p 326.64p 334.29p 19907
13/04/2017 341.14p 342.79p 337.14p 340.00p 12332
12/04/2017 341.14p 342.86p 341.14p 341.14p 29516
11/04/2017 341.14p 342.86p 339.43p 341.14p 33844
10/04/2017 341.14p 342.43p 340.00p 341.14p 7689
07/04/2017 340.00p 342.86p 338.29p 341.14p 25598
06/04/2017 342.29p 342.29p 334.91p 340.00p 43933
05/04/2017 345.71p 348.57p 337.14p 342.29p 68984
04/04/2017 333.71p 348.57p 333.71p 345.71p 959680
03/04/2017 336.00p 338.29p 332.00p 333.71p 38561
31/03/2017 329.14p 341.42p 316.57p 336.00p 619182
30/03/2017 314.86p 329.14p 314.86p 327.43p 383484
29/03/2017 304.57p 315.43p 304.34p 314.86p 24304
28/03/2017 304.57p 305.36p 304.00p 304.57p 1258765
27/03/2017 305.71p 305.71p 302.88p 304.57p 137038
24/03/2017 304.57p 306.00p 304.00p 305.71p 68352
23/03/2017 306.86p 306.86p 297.14p 304.57p 68974
22/03/2017 306.86p 307.43p 306.29p 306.86p 43805
21/03/2017 306.86p 307.43p 306.29p 306.86p 41102
20/03/2017 307.43p 308.80p 306.29p 306.86p 100166
17/03/2017 309.14p 310.57p 304.00p 307.43p 67772
16/03/2017 314.29p 315.43p 305.14p 309.14p 2121838
15/03/2017 312.57p 315.43p 312.09p 314.29p 25064
14/03/2017 314.29p 316.57p 312.00p 312.57p 36521
13/03/2017 297.14p 316.57p 297.14p 314.29p 3063918
10/03/2017 298.86p 299.89p 297.14p 297.14p 41505
09/03/2017 298.29p 299.43p 295.27p 298.29p 53133
08/03/2017 278.29p 299.43p 276.57p 296.57p 1080524
07/03/2017 266.29p 272.00p 265.14p 268.57p 38524
06/03/2017 266.86p 266.86p 265.14p 266.29p 21046
03/03/2017 266.86p 266.86p 265.14p 266.86p 14480
02/03/2017 266.86p 268.54p 265.35p 266.86p 18355
01/03/2017 266.86p 267.43p 265.14p 266.86p 3083
28/02/2017 266.86p 266.86p 265.14p 266.86p 265682
27/02/2017 266.86p 268.57p 266.29p 266.86p 12198
24/02/2017 267.43p 269.71p 262.86p 266.29p 31942
23/02/2017 260.00p 269.71p 260.00p 267.43p 164636
22/02/2017 261.14p 262.86p 257.83p 260.00p 11197
21/02/2017 265.14p 267.43p 259.54p 261.71p 24315
20/02/2017 244.57p 267.43p 244.57p 263.43p 103922
17/02/2017 245.71p 246.86p 242.54p 244.57p 46960
16/02/2017 244.57p 247.71p 242.29p 245.71p 161569
15/02/2017 244.57p 244.57p 242.29p 244.57p 2362
14/02/2017 245.14p 245.14p 242.33p 244.57p 2026
13/02/2017 245.14p 246.86p 242.86p 245.14p 8274
10/02/2017 245.14p 245.14p 243.43p 245.14p 3097
09/02/2017 245.14p 246.86p 243.43p 245.14p 2711
08/02/2017 244.57p 246.86p 244.57p 245.14p 720
07/02/2017 245.14p 245.14p 242.33p 244.57p 6197
06/02/2017 246.29p 248.00p 243.89p 245.14p 14341
03/02/2017 236.00p 248.00p 236.00p 246.29p 858585
02/02/2017 238.29p 241.14p 233.14p 236.00p 32922
01/02/2017 235.43p 245.71p 235.43p 238.29p 167129
31/01/2017 236.57p 237.14p 233.77p 235.43p 19469
30/01/2017 224.00p 238.86p 224.00p 236.00p 125671
27/01/2017 221.71p 224.00p 221.14p 224.00p 25851
26/01/2017 224.57p 228.57p 219.43p 221.71p 33660
25/01/2017 212.57p 226.29p 210.57p 224.57p 569647
24/01/2017 210.86p 210.86p 210.86p 210.86p 0
23/01/2017 210.86p 211.14p 210.86p 210.86p 22656
20/01/2017 210.86p 211.09p 210.29p 210.86p 4990
19/01/2017 210.86p 210.86p 210.31p 210.86p 66
18/01/2017 210.86p 210.86p 208.29p 210.86p 4414
17/01/2017 210.86p 211.09p 210.31p 210.86p 2320
16/01/2017 210.86p 210.86p 210.29p 210.86p 27319
13/01/2017 210.86p 211.14p 207.89p 210.86p 19145
12/01/2017 210.86p 211.14p 210.86p 210.86p 3680
11/01/2017 210.86p 211.14p 210.31p 210.86p 11448
10/01/2017 208.57p 211.14p 208.57p 210.86p 22777
09/01/2017 210.86p 211.14p 210.29p 210.86p 14458
06/01/2017 210.86p 211.43p 210.31p 210.86p 5069
05/01/2017 210.86p 211.22p 210.29p 210.86p 12580
04/01/2017 210.86p 210.86p 210.29p 210.86p 29312
03/01/2017 210.86p 210.86p 210.29p 210.86p 11487
30/12/2016 210.86p 210.86p 210.80p 210.86p 421
29/12/2016 210.86p 210.86p 210.29p 210.86p 8390
28/12/2016 210.86p 210.86p 210.86p 210.86p 51018
23/12/2016 208.57p 210.86p 208.57p 210.86p 118
22/12/2016 210.86p 210.86p 210.31p 210.86p 1067
21/12/2016 210.86p 210.86p 210.29p 210.86p 186022
20/12/2016 210.86p 210.86p 210.29p 210.86p 13599
19/12/2016 210.86p 210.86p 210.35p 210.86p 906
16/12/2016 210.29p 211.05p 210.29p 210.86p 4118
15/12/2016 209.71p 210.29p 208.29p 210.29p 2181
14/12/2016 210.29p 212.00p 208.29p 209.71p 11215
13/12/2016 210.29p 212.00p 210.29p 210.29p 8388
12/12/2016 209.14p 212.57p 209.14p 210.29p 5710
09/12/2016 209.14p 209.14p 209.14p 209.14p 0
08/12/2016 210.29p 213.71p 206.29p 209.14p 27869
07/12/2016 204.00p 213.01p 203.43p 210.29p 538844
06/12/2016 204.00p 204.00p 203.43p 203.43p 11792
05/12/2016 204.00p 204.00p 204.00p 204.00p 0
02/12/2016 204.00p 204.00p 203.43p 204.00p 6904
01/12/2016 204.00p 204.00p 203.89p 204.00p 175
30/11/2016 203.43p 204.00p 202.29p 204.00p 6259
29/11/2016 203.43p 204.00p 202.29p 203.43p 4702
28/11/2016 203.43p 203.43p 202.29p 203.43p 54082
25/11/2016 203.43p 203.43p 202.29p 203.43p 2207
24/11/2016 203.43p 203.43p 202.29p 203.43p 1750
23/11/2016 203.43p 203.43p 202.29p 203.43p 35940
22/11/2016 203.43p 203.43p 203.43p 203.43p 0
21/11/2016 203.43p 203.43p 200.23p 203.43p 9660
18/11/2016 203.43p 203.43p 203.43p 203.43p 0
17/11/2016 204.00p 204.00p 202.29p 203.43p 14475
16/11/2016 204.00p 204.00p 204.00p 204.00p 788
15/11/2016 204.57p 204.57p 203.43p 204.57p 8400
14/11/2016 205.14p 205.14p 202.29p 204.57p 70172
11/11/2016 205.14p 205.14p 205.14p 205.14p 0
10/11/2016 205.14p 205.14p 205.14p 205.14p 0
09/11/2016 200.57p 205.14p 197.71p 205.14p 10079
08/11/2016 205.71p 206.86p 203.43p 206.86p 9369
07/11/2016 212.57p 212.57p 203.43p 205.71p 8376
04/11/2016 213.14p 213.14p 211.43p 212.57p 6125
03/11/2016 213.14p 213.14p 213.14p 213.14p 0
02/11/2016 213.71p 213.71p 211.43p 213.14p 26926
01/11/2016 214.29p 214.29p 214.29p 214.29p 0
31/10/2016 214.29p 214.29p 212.57p 214.29p 16676
28/10/2016 214.29p 214.29p 214.29p 214.29p 0
27/10/2016 214.29p 214.29p 214.29p 214.29p 0
26/10/2016 214.29p 214.29p 212.57p 214.29p 8750
25/10/2016 214.29p 214.29p 214.29p 214.29p 0
24/10/2016 214.29p 214.29p 212.57p 214.29p 12893
21/10/2016 214.29p 214.29p 212.57p 214.29p 3202
20/10/2016 214.29p 214.29p 212.57p 214.29p 93676
19/10/2016 214.29p 214.29p 212.57p 214.29p 26297
18/10/2016 214.29p 214.29p 212.57p 214.29p 1
17/10/2016 214.29p 214.74p 212.57p 214.29p 5950
14/10/2016 214.29p 214.29p 212.57p 214.29p 3160
13/10/2016 214.29p 214.29p 212.57p 214.29p 32521
12/10/2016 214.86p 214.86p 212.57p 214.29p 7666
11/10/2016 214.86p 216.00p 212.57p 214.86p 1405
10/10/2016 214.86p 214.86p 212.57p 214.86p 2801
07/10/2016 214.86p 214.86p 211.43p 214.86p 34949
06/10/2016 214.86p 214.86p 212.57p 214.86p 6510
05/10/2016 214.86p 217.14p 212.57p 214.86p 12695
04/10/2016 214.86p 215.09p 210.91p 214.86p 17025
03/10/2016 214.86p 215.09p 212.57p 214.86p 241725
30/09/2016 214.86p 214.86p 212.57p 214.86p 13154
29/09/2016 214.86p 214.86p 214.86p 214.86p 421750
28/09/2016 214.86p 214.86p 212.57p 214.86p 544142
27/09/2016 214.86p 217.05p 212.66p 214.86p 10609
26/09/2016 214.86p 214.86p 212.57p 214.86p 25392
23/09/2016 214.86p 216.29p 212.57p 214.86p 9717
22/09/2016 214.86p 214.86p 212.57p 214.86p 4725
21/09/2016 214.86p 214.86p 212.57p 214.86p 5250
20/09/2016 214.86p 217.14p 212.57p 214.86p 49950
19/09/2016 214.86p 214.86p 206.86p 206.86p 9968
16/09/2016 214.29p 215.95p 210.42p 214.86p 35954
15/09/2016 213.14p 216.57p 209.52p 214.29p 137584
14/09/2016 214.29p 215.43p 210.29p 213.14p 15429
13/09/2016 220.57p 220.57p 213.71p 214.29p 18109
12/09/2016 220.00p 224.00p 217.14p 220.57p 43017
09/09/2016 219.43p 221.71p 218.06p 220.00p 42220
08/09/2016 207.43p 221.71p 207.43p 219.43p 64729
07/09/2016 207.43p 207.43p 207.43p 207.43p 0
06/09/2016 207.43p 208.94p 207.43p 207.43p 32244
05/09/2016 207.43p 209.14p 206.81p 207.43p 3350
02/09/2016 207.43p 208.94p 206.81p 207.43p 4320
01/09/2016 207.43p 208.59p 206.74p 207.43p 2783
31/08/2016 207.43p 208.59p 207.43p 207.43p 420
30/08/2016 207.43p 208.94p 206.74p 207.43p 18196
26/08/2016 207.43p 209.14p 206.74p 207.43p 7113
25/08/2016 208.57p 208.57p 205.77p 207.43p 8026
24/08/2016 208.57p 210.29p 205.71p 208.57p 10356
23/08/2016 217.71p 219.66p 208.57p 208.57p 23376
22/08/2016 218.86p 222.70p 214.86p 217.71p 11328
19/08/2016 217.71p 220.57p 216.00p 218.86p 4089
18/08/2016 217.71p 220.46p 217.71p 217.71p 2146
17/08/2016 218.86p 218.86p 217.26p 217.71p 4677
16/08/2016 218.86p 222.70p 214.86p 218.86p 14347
15/08/2016 218.86p 222.70p 216.57p 218.86p 1087
12/08/2016 217.71p 222.86p 217.71p 218.86p 985

*Close Price adjusted for both dividends and splits