Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/08/2016 216.00p 219.34p 215.49p 217.71p 246266
10/08/2016 217.14p 218.29p 216.00p 216.00p 7913
09/08/2016 217.14p 219.43p 217.14p 217.14p 7985
08/08/2016 216.00p 217.14p 216.00p 217.14p 26955
05/08/2016 219.43p 219.43p 215.29p 216.00p 30596
04/08/2016 220.00p 222.86p 219.43p 219.43p 7453
03/08/2016 220.57p 221.48p 220.57p 220.57p 3437
02/08/2016 217.71p 222.87p 217.71p 220.57p 30546
01/08/2016 225.71p 225.71p 213.26p 217.71p 44616
29/07/2016 226.29p 228.57p 224.59p 226.29p 68442
28/07/2016 203.43p 225.14p 203.20p 225.14p 1182847
27/07/2016 193.71p 204.57p 193.71p 203.43p 64838
26/07/2016 193.71p 196.57p 192.00p 193.71p 35811
25/07/2016 190.29p 194.29p 190.29p 193.71p 46558
22/07/2016 190.29p 192.00p 190.29p 192.00p 19808
21/07/2016 186.86p 192.00p 186.86p 190.29p 1799409
20/07/2016 173.71p 188.57p 172.32p 188.57p 107476
19/07/2016 167.43p 174.86p 166.99p 173.71p 257846
18/07/2016 162.86p 167.43p 162.86p 167.43p 706161
15/07/2016 160.57p 161.14p 160.57p 161.14p 1750
14/07/2016 160.57p 161.14p 158.93p 160.57p 7220
13/07/2016 159.43p 160.57p 159.43p 160.57p 10796
12/07/2016 159.43p 159.89p 159.43p 159.43p 38415
11/07/2016 159.43p 159.70p 158.86p 159.43p 255816
08/07/2016 159.43p 159.43p 158.86p 159.43p 17241
07/07/2016 158.86p 159.43p 159.43p 159.43p 0
06/07/2016 159.43p 159.43p 158.88p 159.43p 189
05/07/2016 157.14p 159.91p 157.14p 159.43p 123123
04/07/2016 158.86p 159.43p 157.85p 158.86p 15912
01/07/2016 158.86p 159.73p 157.99p 158.86p 8237
30/06/2016 158.86p 160.00p 157.99p 158.86p 10069
29/06/2016 154.29p 177.14p 154.29p 158.86p 31049
28/06/2016 152.57p 154.29p 150.29p 154.29p 39259
27/06/2016 161.14p 161.97p 148.57p 152.57p 54717
24/06/2016 157.71p 163.31p 157.60p 161.14p 32587
23/06/2016 170.29p 170.29p 169.14p 170.29p 5556
22/06/2016 170.29p 170.29p 168.25p 170.29p 34200
21/06/2016 170.29p 170.29p 169.14p 170.29p 2625
20/06/2016 170.29p 170.29p 170.11p 170.29p 578
17/06/2016 170.29p 170.91p 169.14p 170.29p 7394
16/06/2016 170.29p 171.43p 168.00p 170.29p 10429
15/06/2016 170.29p 170.29p 166.06p 170.29p 45216
14/06/2016 170.29p 170.91p 168.63p 170.29p 33282
13/06/2016 170.29p 170.29p 169.28p 170.29p 6645
10/06/2016 170.29p 170.29p 169.14p 170.29p 20573
09/06/2016 170.29p 171.43p 169.43p 170.29p 13315
08/06/2016 170.29p 170.29p 170.29p 170.29p 7222
07/06/2016 170.29p 171.43p 169.43p 170.29p 18532
06/06/2016 170.29p 170.29p 169.14p 170.29p 14878
03/06/2016 170.29p 170.91p 169.14p 170.29p 961078
02/06/2016 170.29p 170.29p 170.29p 170.29p 0
01/06/2016 170.29p 171.43p 169.14p 170.29p 13020
31/05/2016 170.29p 170.51p 169.14p 170.29p 15001
27/05/2016 171.43p 171.43p 168.00p 170.29p 8032
26/05/2016 172.00p 172.80p 168.29p 171.43p 17325
25/05/2016 174.86p 176.91p 169.14p 172.00p 3554802
24/05/2016 174.86p 174.86p 174.86p 174.86p 0
23/05/2016 174.86p 176.91p 173.71p 174.86p 173377
20/05/2016 176.57p 177.14p 174.29p 174.86p 26623
19/05/2016 176.57p 176.57p 175.51p 176.57p 1750
18/05/2016 176.57p 179.43p 173.71p 176.57p 9362
17/05/2016 174.29p 178.86p 174.29p 176.57p 25182
16/05/2016 170.29p 176.00p 170.29p 174.29p 32683
13/05/2016 170.29p 171.38p 170.29p 170.29p 1296
12/05/2016 170.29p 171.43p 169.55p 170.29p 523418
11/05/2016 170.29p 170.29p 170.29p 170.29p 0
10/05/2016 169.71p 171.41p 168.62p 170.29p 15475
09/05/2016 169.71p 170.86p 168.57p 169.71p 7374
06/05/2016 169.71p 169.71p 169.71p 169.71p 0
05/05/2016 169.71p 169.71p 169.71p 169.71p 0
04/05/2016 168.57p 171.01p 168.57p 169.71p 1754
03/05/2016 168.57p 168.57p 166.46p 168.57p 534
29/04/2016 168.57p 168.57p 166.43p 168.57p 14753
28/04/2016 168.57p 168.57p 166.43p 168.57p 4854
27/04/2016 169.71p 171.01p 168.43p 169.71p 1811
26/04/2016 169.71p 169.71p 169.71p 169.71p 0
25/04/2016 169.71p 171.01p 169.71p 169.71p 2221
22/04/2016 169.71p 169.71p 168.89p 169.71p 2683
21/04/2016 169.71p 169.71p 168.89p 169.71p 2692
20/04/2016 169.71p 171.36p 169.71p 169.71p 1022
19/04/2016 169.71p 171.36p 168.89p 169.71p 4518
18/04/2016 169.71p 170.86p 168.10p 169.71p 16166
15/04/2016 169.71p 169.71p 166.86p 169.71p 4774
14/04/2016 169.71p 169.71p 168.21p 169.71p 3309
13/04/2016 169.71p 169.71p 168.21p 169.71p 29512
12/04/2016 169.71p 171.43p 168.21p 169.71p 2690
11/04/2016 170.86p 170.86p 168.89p 169.71p 10112
08/04/2016 171.43p 173.67p 170.86p 170.86p 8284
07/04/2016 169.71p 171.43p 169.14p 171.43p 36
06/04/2016 168.57p 172.57p 168.00p 169.71p 109166
05/04/2016 166.29p 169.14p 165.71p 168.57p 23395
04/04/2016 166.29p 169.14p 166.29p 166.29p 1224
01/04/2016 165.14p 169.14p 165.14p 166.29p 14919
31/03/2016 165.71p 167.95p 165.14p 165.14p 7254
30/03/2016 165.71p 165.71p 163.43p 163.43p 408
29/03/2016 165.71p 167.95p 165.71p 165.71p 6087
24/03/2016 164.57p 168.00p 164.57p 165.71p 19033
23/03/2016 164.57p 166.86p 164.57p 164.57p 9413
22/03/2016 162.86p 166.86p 162.86p 164.57p 27737
21/03/2016 162.86p 164.57p 162.86p 162.86p 4012
18/03/2016 158.86p 165.71p 158.86p 162.86p 388962
17/03/2016 153.71p 160.00p 153.71p 158.86p 58768
16/03/2016 152.57p 156.48p 152.57p 153.71p 53296
15/03/2016 152.57p 152.80p 152.00p 152.57p 31414
14/03/2016 152.00p 154.89p 152.00p 152.57p 11874
11/03/2016 144.00p 152.00p 144.00p 150.29p 7183930
10/03/2016 143.43p 146.24p 143.43p 144.00p 12657
09/03/2016 138.86p 146.24p 138.86p 143.43p 26806
08/03/2016 138.86p 138.86p 138.86p 138.86p 87846
07/03/2016 140.00p 140.37p 138.86p 138.86p 12632
04/03/2016 138.29p 142.86p 138.29p 140.00p 2961
03/03/2016 133.14p 141.60p 133.14p 138.29p 25267
02/03/2016 130.86p 130.86p 128.69p 130.86p 5229
01/03/2016 130.29p 132.00p 130.29p 130.86p 11375
29/02/2016 130.29p 130.29p 130.29p 130.29p 0
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

*Close Price adjusted for both dividends and splits