Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/07/2014 141.88p 145.31p 141.88p 142.45p 0
29/07/2014 143.02p 145.31p 141.88p 143.02p 0
28/07/2014 143.02p 145.31p 141.88p 143.02p 0
25/07/2014 143.02p 145.31p 141.88p 143.02p 1906
24/07/2014 143.02p 143.02p 141.26p 143.02p 1182
23/07/2014 143.02p 144.17p 143.02p 143.02p 6907
22/07/2014 143.02p 144.17p 141.42p 143.02p 20711
21/07/2014 143.02p 143.02p 141.42p 143.02p 18232
18/07/2014 143.02p 143.02p 141.42p 143.02p 0
17/07/2014 143.02p 143.02p 141.42p 143.02p 475
16/07/2014 143.02p 145.20p 140.96p 143.02p 0
15/07/2014 143.60p 145.20p 140.96p 143.02p 1583
14/07/2014 143.60p 145.20p 141.59p 143.60p 27152
11/07/2014 143.60p 143.60p 141.59p 143.60p 41623
10/07/2014 143.60p 143.60p 141.19p 143.60p 313
09/07/2014 143.60p 143.60p 141.59p 143.60p 874
08/07/2014 141.88p 143.60p 141.59p 143.60p 13570
07/07/2014 141.88p 142.45p 141.88p 141.88p 4370
04/07/2014 141.88p 141.88p 141.08p 141.88p 0
03/07/2014 141.88p 141.88p 141.08p 141.88p 2458
02/07/2014 141.88p 141.88p 141.08p 141.88p 0
01/07/2014 141.88p 141.88p 141.08p 141.88p 613
30/06/2014 141.88p 141.88p 141.08p 141.88p 690
27/06/2014 141.88p 141.88p 141.08p 141.88p 13
26/06/2014 143.02p 143.02p 140.91p 141.88p 9353
25/06/2014 143.60p 143.60p 141.88p 143.02p 2622
24/06/2014 143.60p 143.60p 141.88p 143.60p 6117
23/06/2014 144.17p 144.17p 142.22p 143.60p 4370
20/06/2014 144.17p 144.17p 142.22p 144.17p 0
19/06/2014 144.17p 144.17p 142.22p 144.17p 1232
18/06/2014 144.17p 145.43p 144.17p 144.17p 13
17/06/2014 145.88p 148.75p 144.17p 144.17p 8436
16/06/2014 146.46p 147.03p 145.88p 145.88p 805
13/06/2014 146.46p 147.03p 146.46p 146.46p 2632
12/06/2014 146.46p 146.80p 144.63p 146.46p 2632
11/06/2014 146.46p 146.80p 146.46p 146.46p 1044
10/06/2014 146.46p 146.83p 145.31p 146.46p 0
09/06/2014 145.88p 146.83p 145.31p 146.46p 0
06/06/2014 145.31p 146.83p 145.31p 145.88p 874
05/06/2014 145.31p 145.31p 144.74p 145.31p 2532
04/06/2014 144.17p 146.46p 144.17p 145.31p 27478
03/06/2014 143.60p 144.73p 142.22p 144.17p 4851
02/06/2014 143.60p 144.74p 142.45p 143.60p 0
30/05/2014 143.60p 144.74p 142.45p 143.60p 18659
29/05/2014 141.88p 143.60p 141.88p 143.60p 4862
28/05/2014 140.74p 142.17p 140.28p 141.88p 9004
27/05/2014 140.16p 141.77p 140.16p 140.74p 13863
23/05/2014 140.16p 140.16p 139.13p 140.16p 22592
22/05/2014 140.16p 140.16p 139.13p 140.16p 20021
21/05/2014 140.16p 140.16p 139.13p 140.16p 3539
20/05/2014 141.31p 141.31p 138.45p 140.16p 36891
19/05/2014 141.31p 141.31p 140.28p 141.31p 29629
16/05/2014 141.31p 142.28p 140.28p 141.31p 4854
15/05/2014 141.31p 142.28p 141.31p 141.31p 272
14/05/2014 141.31p 141.31p 140.28p 141.31p 3496
13/05/2014 141.31p 141.31p 140.29p 141.31p 1471
12/05/2014 137.30p 142.68p 137.30p 141.31p 29934
09/05/2014 137.30p 137.88p 135.93p 137.30p 14961
08/05/2014 137.30p 137.30p 135.93p 137.30p 0
07/05/2014 137.30p 137.30p 135.93p 137.30p 1818
06/05/2014 137.30p 137.30p 133.87p 137.30p 24663
02/05/2014 137.30p 137.30p 135.93p 137.30p 20918
01/05/2014 143.60p 143.60p 135.02p 137.30p 141952
30/04/2014 143.60p 143.60p 141.88p 143.60p 0
29/04/2014 143.60p 143.60p 141.88p 143.60p 4102
28/04/2014 143.60p 144.56p 141.88p 143.60p 11169
25/04/2014 143.02p 144.17p 143.02p 143.02p 4195
24/04/2014 143.02p 143.02p 141.88p 143.02p 262
23/04/2014 143.02p 143.02p 141.88p 143.02p 3325
22/04/2014 144.74p 145.31p 143.04p 144.74p 3277
17/04/2014 144.74p 144.74p 143.20p 144.74p 119
16/04/2014 144.74p 146.69p 144.74p 144.74p 0
15/04/2014 146.46p 146.69p 145.31p 146.46p 2035
14/04/2014 147.03p 147.03p 145.32p 146.46p 2977
11/04/2014 148.75p 148.75p 146.51p 147.03p 5406
10/04/2014 148.75p 148.75p 147.72p 148.75p 350
09/04/2014 148.75p 149.78p 148.75p 148.75p 24505
08/04/2014 149.32p 149.32p 147.60p 148.75p 9273
07/04/2014 150.46p 150.46p 148.75p 149.32p 18849
04/04/2014 150.46p 150.46p 148.75p 150.46p 3195
03/04/2014 150.46p 150.46p 148.75p 150.46p 3209
02/04/2014 151.61p 151.61p 147.81p 150.46p 7214
01/04/2014 151.61p 152.18p 149.89p 151.61p 0
31/03/2014 152.18p 152.18p 149.89p 151.61p 2804
28/03/2014 152.75p 152.75p 150.61p 152.18p 6499
27/03/2014 152.75p 152.75p 150.61p 152.75p 132
26/03/2014 152.75p 152.75p 150.46p 152.75p 5641
25/03/2014 152.75p 155.61p 150.60p 152.75p 2640
24/03/2014 152.75p 152.75p 150.60p 152.75p 297377
21/03/2014 154.18p 154.18p 149.90p 152.75p 9768
20/03/2014 154.18p 154.18p 153.11p 154.18p 89835
19/03/2014 154.18p 154.18p 153.11p 153.32p 2237
18/03/2014 154.75p 154.75p 153.25p 154.18p 12874
17/03/2014 154.75p 154.75p 152.75p 154.75p 0
14/03/2014 154.75p 154.75p 152.75p 154.75p 3654
13/03/2014 154.75p 155.61p 154.75p 154.75p 271
12/03/2014 154.75p 154.75p 153.25p 154.75p 184
11/03/2014 154.75p 154.75p 153.25p 154.75p 9642
10/03/2014 153.61p 155.91p 152.97p 154.75p 19140
07/03/2014 153.61p 154.11p 153.61p 153.61p 1276
06/03/2014 153.61p 153.61p 152.86p 153.61p 3194
05/03/2014 153.32p 153.78p 152.75p 153.61p 5870
04/03/2014 155.04p 155.04p 152.46p 153.32p 11991
03/03/2014 155.04p 155.04p 154.41p 155.04p 40137
28/02/2014 155.61p 155.61p 154.81p 155.04p 26323
27/02/2014 155.61p 155.75p 155.27p 155.61p 3850
26/02/2014 155.61p 157.90p 154.77p 155.61p 69991
25/02/2014 155.61p 155.61p 154.77p 155.61p 284
24/02/2014 155.61p 157.61p 153.32p 155.61p 81024
21/02/2014 156.75p 156.75p 153.04p 155.61p 11362
20/02/2014 156.75p 156.75p 154.75p 156.75p 350
19/02/2014 156.75p 156.75p 154.75p 156.75p 3884
18/02/2014 156.75p 158.40p 154.70p 156.75p 5253
17/02/2014 156.75p 158.47p 154.47p 156.75p 61927
14/02/2014 156.75p 156.75p 154.70p 156.75p 7310
13/02/2014 159.62p 161.33p 154.48p 156.75p 52903
12/02/2014 159.62p 161.33p 159.62p 159.62p 1311
11/02/2014 158.47p 161.22p 157.90p 159.62p 8667
10/02/2014 157.33p 160.19p 157.33p 157.90p 5209
07/02/2014 156.75p 159.04p 155.72p 156.75p 5128
06/02/2014 156.18p 159.04p 155.50p 156.75p 6989
05/02/2014 153.32p 159.04p 153.32p 156.18p 1237800
04/02/2014 152.75p 155.40p 152.03p 153.32p 22973
03/02/2014 151.61p 154.98p 151.32p 152.75p 67518
31/01/2014 151.61p 152.18p 151.32p 151.61p 12154
30/01/2014 151.61p 151.61p 151.23p 151.61p 5465
29/01/2014 150.46p 153.32p 150.46p 151.61p 16923
28/01/2014 149.32p 150.46p 149.32p 150.46p 7146
27/01/2014 148.75p 148.75p 148.17p 148.75p 6118
24/01/2014 148.75p 148.75p 148.43p 148.75p 14136
23/01/2014 148.75p 148.75p 148.29p 148.75p 8852
22/01/2014 148.75p 148.75p 148.43p 148.75p 2452
21/01/2014 148.75p 149.89p 148.17p 148.75p 14005
20/01/2014 148.75p 148.75p 148.17p 148.75p 474115
17/01/2014 148.75p 149.89p 147.69p 148.75p 2183
16/01/2014 148.75p 148.75p 147.04p 148.75p 2836
15/01/2014 148.75p 149.89p 147.60p 148.75p 52240
14/01/2014 148.75p 150.07p 147.04p 148.75p 10907
13/01/2014 148.75p 148.75p 147.69p 148.75p 5951
10/01/2014 147.60p 151.57p 146.74p 148.75p 1992227
09/01/2014 147.60p 147.60p 147.03p 147.60p 0
08/01/2014 147.60p 147.60p 147.03p 147.60p 3186
07/01/2014 148.75p 148.75p 146.46p 147.60p 593230
06/01/2014 148.75p 151.03p 147.24p 148.75p 70680
03/01/2014 148.75p 151.03p 147.49p 148.75p 4782
02/01/2014 147.03p 149.28p 147.03p 148.75p 8975
31/12/2013 145.88p 147.60p 144.80p 147.03p 22915
30/12/2013 143.60p 147.60p 142.34p 145.88p 23868
27/12/2013 143.60p 144.91p 142.51p 143.60p 6751
24/12/2013 143.60p 143.60p 142.31p 143.60p 1311
23/12/2013 143.60p 144.94p 142.31p 143.60p 11959
20/12/2013 143.60p 143.60p 142.31p 143.60p 4492
19/12/2013 143.02p 143.02p 141.37p 143.02p 10871
18/12/2013 143.02p 143.02p 141.37p 143.02p 1215
17/12/2013 143.02p 145.31p 141.31p 143.02p 359736
16/12/2013 143.02p 145.30p 141.31p 143.02p 33129
13/12/2013 143.02p 143.02p 141.54p 143.02p 14701
12/12/2013 143.02p 143.02p 141.42p 143.02p 10387
11/12/2013 143.02p 144.45p 143.02p 143.02p 1005
10/12/2013 143.02p 144.67p 141.31p 143.02p 5811
09/12/2013 143.02p 144.45p 140.91p 143.02p 24640
06/12/2013 143.02p 144.17p 141.37p 143.02p 0
05/12/2013 143.02p 144.17p 141.37p 143.02p 2685
04/12/2013 143.02p 143.02p 141.31p 143.02p 71720
03/12/2013 143.02p 144.17p 140.96p 143.02p 42371
02/12/2013 143.02p 144.17p 141.37p 143.02p 3438
29/11/2013 143.02p 144.17p 140.74p 143.02p 69686
28/11/2013 143.02p 143.02p 140.96p 143.02p 18338
27/11/2013 143.02p 143.02p 140.85p 143.02p 3589
26/11/2013 143.02p 143.59p 140.85p 143.02p 4328
25/11/2013 143.02p 143.02p 140.85p 143.02p 15548
22/11/2013 143.02p 143.02p 140.85p 143.02p 433
21/11/2013 142.45p 144.17p 140.85p 143.02p 38791
20/11/2013 144.17p 144.17p 140.74p 142.45p 25695
19/11/2013 144.74p 144.74p 141.89p 144.17p 8739
18/11/2013 144.74p 144.74p 143.14p 144.74p 1092
15/11/2013 144.74p 144.74p 143.14p 144.74p 1912
14/11/2013 144.74p 145.54p 144.18p 144.74p 22329
13/11/2013 144.17p 144.74p 143.08p 144.74p 2294
12/11/2013 144.17p 144.17p 142.05p 144.17p 24896
11/11/2013 144.17p 145.14p 142.50p 144.17p 58104
08/11/2013 139.02p 145.20p 139.02p 144.17p 63736
07/11/2013 139.02p 139.65p 137.76p 139.02p 11892
06/11/2013 139.02p 139.71p 137.76p 139.02p 6002
05/11/2013 139.02p 139.02p 137.76p 139.02p 6164416
04/11/2013 139.02p 139.02p 137.30p 139.02p 15346
01/11/2013 138.16p 139.02p 137.30p 139.02p 107778
31/10/2013 138.16p 139.01p 137.31p 138.16p 25143
30/10/2013 145.88p 145.88p 135.02p 138.16p 125523
29/10/2013 145.88p 147.41p 141.95p 145.88p 84218
28/10/2013 145.88p 145.88p 145.03p 145.88p 900
25/10/2013 145.88p 145.88p 145.03p 145.88p 9302
24/10/2013 145.88p 145.88p 143.14p 145.88p 3929
23/10/2013 145.88p 145.88p 143.31p 145.88p 2026
22/10/2013 146.17p 146.17p 143.02p 145.88p 1996
21/10/2013 146.17p 148.75p 143.60p 146.17p 554905
18/10/2013 146.17p 146.46p 143.70p 146.17p 5681
17/10/2013 146.17p 147.72p 143.70p 146.17p 6836
16/10/2013 146.17p 146.17p 143.85p 146.17p 348
15/10/2013 148.17p 148.17p 143.85p 146.17p 18185

*Close Price adjusted for both dividends and splits