Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/12/2012 138.45p 139.99p 137.30p 139.02p 5474
28/12/2012 138.45p 140.05p 136.27p 138.45p 2008
27/12/2012 138.45p 140.04p 138.45p 138.45p 715
24/12/2012 138.45p 140.05p 138.45p 138.45p 783
21/12/2012 138.45p 140.69p 136.16p 138.45p 11641
20/12/2012 138.45p 140.69p 137.30p 138.45p 6900
19/12/2012 138.45p 140.74p 137.30p 138.45p 15299
18/12/2012 137.88p 140.62p 136.73p 137.88p 6414
17/12/2012 137.30p 139.02p 137.30p 137.88p 13661
14/12/2012 136.73p 139.24p 135.24p 137.30p 567394
13/12/2012 136.73p 136.73p 135.02p 136.73p 602324
12/12/2012 136.73p 136.73p 133.87p 136.73p 30832
11/12/2012 136.73p 137.59p 133.88p 136.73p 9534
10/12/2012 136.73p 136.73p 133.99p 136.73p 5703
07/12/2012 136.73p 137.88p 133.87p 136.73p 55736
06/12/2012 136.73p 136.73p 133.87p 136.73p 12632
05/12/2012 137.88p 137.88p 135.02p 137.88p 7464
04/12/2012 140.16p 140.16p 135.02p 137.88p 101120
03/12/2012 146.46p 146.46p 137.30p 140.16p 309908
30/11/2012 146.46p 148.75p 144.74p 146.46p 10138
29/11/2012 150.18p 150.18p 143.60p 146.46p 3901
28/11/2012 151.61p 151.61p 150.18p 150.18p 2951
27/11/2012 151.61p 151.61p 151.15p 151.61p 2667
26/11/2012 151.61p 151.72p 151.03p 151.61p 7870
23/11/2012 151.61p 151.61p 151.03p 151.61p 20660
22/11/2012 151.61p 151.78p 151.03p 151.61p 14842
21/11/2012 151.61p 151.61p 149.89p 151.61p 19131
20/11/2012 151.61p 151.61p 151.03p 151.61p 0
19/11/2012 151.61p 151.61p 151.03p 151.61p 4774
16/11/2012 151.61p 151.61p 151.03p 151.61p 17698
15/11/2012 151.61p 151.61p 149.89p 151.61p 0
14/11/2012 151.61p 151.61p 149.89p 151.61p 0
13/11/2012 151.61p 151.61p 149.89p 151.61p 6992
12/11/2012 156.18p 156.18p 151.03p 151.61p 351806
09/11/2012 165.91p 165.91p 162.02p 164.76p 3829
08/11/2012 165.91p 165.91p 163.73p 165.91p 6533
07/11/2012 165.91p 165.91p 163.73p 165.91p 0
06/11/2012 165.91p 165.91p 163.73p 165.91p 916
05/11/2012 165.91p 167.91p 165.91p 165.91p 7348
02/11/2012 165.34p 166.94p 164.88p 165.91p 3434
01/11/2012 156.75p 167.05p 156.75p 165.34p 380209
31/10/2012 156.75p 157.90p 156.75p 156.75p 526134
30/10/2012 156.75p 156.75p 155.22p 156.75p 50703
29/10/2012 156.75p 156.75p 155.22p 156.75p 1590
26/10/2012 156.18p 156.70p 156.18p 156.18p 24078
25/10/2012 156.18p 156.70p 155.61p 156.18p 1191
24/10/2012 156.75p 156.75p 155.61p 156.75p 1765
23/10/2012 156.75p 156.75p 155.61p 156.75p 8740
22/10/2012 156.75p 156.75p 154.58p 156.75p 1820
19/10/2012 156.75p 156.75p 154.58p 156.75p 31677
18/10/2012 156.75p 156.75p 155.61p 156.75p 1280
17/10/2012 156.75p 158.24p 155.61p 156.75p 95534
16/10/2012 156.75p 156.75p 155.22p 156.75p 94
15/10/2012 156.75p 156.75p 154.47p 156.75p 0
12/10/2012 156.75p 156.75p 154.47p 156.75p 0
11/10/2012 156.75p 156.75p 154.47p 156.75p 44092
10/10/2012 156.75p 156.75p 154.92p 156.75p 14256
09/10/2012 155.04p 157.90p 152.86p 156.18p 10357
08/10/2012 155.04p 157.04p 155.04p 155.04p 2278
05/10/2012 155.04p 157.18p 152.75p 155.04p 2782
04/10/2012 154.47p 155.61p 152.17p 155.04p 4732
03/10/2012 154.47p 154.47p 151.72p 154.47p 3351
02/10/2012 154.47p 155.61p 151.72p 154.47p 1992
01/10/2012 152.75p 155.61p 151.03p 154.47p 45359
28/09/2012 152.75p 152.75p 151.03p 152.75p 7390
27/09/2012 152.75p 154.47p 151.26p 152.75p 9969
26/09/2012 152.75p 154.05p 151.60p 152.75p 1889
25/09/2012 152.18p 153.32p 151.41p 152.18p 43708
24/09/2012 152.18p 152.75p 151.03p 152.18p 21690
21/09/2012 152.18p 152.46p 151.03p 152.46p 9614
20/09/2012 152.18p 152.75p 152.18p 152.18p 0
19/09/2012 152.18p 152.75p 152.18p 152.18p 66
18/09/2012 152.18p 152.18p 151.03p 152.18p 2301
17/09/2012 152.75p 153.32p 151.03p 152.18p 4373
14/09/2012 152.75p 152.75p 151.46p 152.75p 1612
13/09/2012 152.75p 152.75p 152.18p 152.75p 1953
12/09/2012 152.75p 152.75p 151.03p 152.75p 1397
11/09/2012 152.75p 152.75p 151.03p 152.75p 64409
10/09/2012 152.18p 152.18p 150.29p 152.18p 1
07/09/2012 152.18p 153.46p 150.29p 152.18p 7029
06/09/2012 152.18p 153.61p 150.71p 152.18p 0
05/09/2012 151.03p 153.61p 150.71p 152.18p 2405
04/09/2012 151.03p 151.03p 149.66p 151.03p 3933
03/09/2012 151.03p 152.18p 149.39p 151.03p 17535
31/08/2012 150.46p 152.37p 150.46p 151.03p 163958
30/08/2012 149.89p 149.89p 146.86p 149.89p 420
29/08/2012 149.89p 152.69p 147.42p 149.89p 3514
28/08/2012 147.03p 153.32p 145.31p 149.89p 63264
24/08/2012 145.88p 148.75p 145.88p 147.03p 26269
23/08/2012 144.17p 145.88p 143.02p 145.88p 23368
22/08/2012 143.02p 144.90p 143.02p 143.60p 5287
21/08/2012 140.74p 143.02p 139.97p 143.02p 2185
20/08/2012 140.74p 140.74p 139.98p 140.74p 1482
17/08/2012 140.74p 141.88p 138.91p 140.74p 18962
16/08/2012 139.02p 140.74p 138.45p 140.74p 3805
15/08/2012 139.02p 139.02p 137.65p 139.02p 3845
14/08/2012 139.02p 139.02p 137.48p 139.02p 16008
13/08/2012 139.02p 139.02p 137.30p 139.02p 13848
10/08/2012 139.02p 139.02p 137.30p 139.02p 13416
09/08/2012 137.88p 139.59p 137.88p 139.02p 21849
08/08/2012 137.30p 138.17p 135.02p 137.88p 7647
07/08/2012 138.45p 138.45p 135.02p 137.30p 6041
06/08/2012 139.59p 139.59p 136.16p 138.45p 3405
03/08/2012 140.74p 140.74p 136.16p 139.59p 5571
02/08/2012 140.74p 140.74p 138.45p 140.74p 9983
01/08/2012 142.45p 142.45p 138.45p 140.74p 6980
31/07/2012 143.02p 144.45p 139.59p 142.45p 18127
30/07/2012 143.02p 143.02p 139.59p 143.02p 1377
27/07/2012 143.60p 143.60p 140.45p 143.02p 4686
26/07/2012 143.60p 143.60p 139.59p 143.60p 8740
25/07/2012 137.88p 144.17p 137.30p 143.02p 189391
24/07/2012 137.88p 137.88p 135.72p 137.88p 4553
23/07/2012 152.18p 152.18p 133.87p 137.88p 60536
20/07/2012 152.75p 153.89p 152.18p 152.18p 6764
19/07/2012 152.75p 152.75p 151.17p 152.75p 652
18/07/2012 155.04p 155.04p 151.17p 152.75p 9352
17/07/2012 155.04p 155.04p 153.89p 155.04p 3059
16/07/2012 155.04p 155.04p 153.75p 155.04p 4528
13/07/2012 155.61p 155.61p 154.47p 155.04p 7311
12/07/2012 155.61p 155.95p 154.75p 155.61p 0
11/07/2012 155.61p 155.95p 154.75p 155.61p 2797
10/07/2012 155.61p 155.95p 154.75p 155.61p 2729
09/07/2012 156.47p 156.70p 153.32p 155.61p 9572
06/07/2012 158.19p 158.19p 152.46p 152.46p 2916
05/07/2012 159.04p 159.04p 152.46p 152.46p 63
04/07/2012 159.04p 160.19p 158.19p 159.04p 0
03/07/2012 159.04p 160.19p 158.19p 159.04p 0
02/07/2012 160.19p 160.19p 158.19p 159.04p 11867
29/06/2012 160.19p 161.90p 159.04p 160.19p 0
28/06/2012 160.19p 161.90p 159.04p 160.19p 126188
27/06/2012 160.19p 161.90p 159.04p 160.19p 11434
26/06/2012 156.75p 161.33p 156.75p 160.19p 764920
25/06/2012 154.47p 158.19p 151.61p 151.61p 9437
22/06/2012 153.32p 159.04p 153.32p 154.47p 18790
21/06/2012 151.03p 153.32p 150.18p 153.32p 43175
20/06/2012 151.03p 151.61p 148.75p 151.03p 57198
19/06/2012 151.03p 152.18p 149.89p 151.03p 0
18/06/2012 151.03p 152.18p 149.89p 151.03p 1231
15/06/2012 151.03p 151.03p 148.09p 151.03p 2371
14/06/2012 151.03p 151.03p 150.18p 151.03p 0
13/06/2012 151.03p 151.03p 150.18p 151.03p 532
12/06/2012 150.46p 151.75p 150.46p 151.03p 301
11/06/2012 150.46p 150.46p 149.17p 150.46p 371
08/06/2012 150.46p 150.46p 149.17p 150.46p 328
07/06/2012 150.46p 151.49p 149.09p 150.46p 2338
06/06/2012 150.46p 152.75p 149.17p 150.46p 2562
01/06/2012 152.18p 153.89p 149.17p 150.46p 2850
31/05/2012 149.89p 152.18p 148.75p 152.18p 19125
30/05/2012 149.89p 149.89p 148.75p 149.89p 2988
29/05/2012 153.32p 153.32p 148.75p 149.89p 19188
28/05/2012 154.47p 156.18p 153.44p 154.47p 21422
25/05/2012 154.47p 154.47p 153.44p 154.47p 2692
24/05/2012 154.47p 156.18p 153.44p 154.47p 3537
23/05/2012 153.89p 155.61p 152.29p 154.47p 7953
22/05/2012 153.89p 155.61p 153.89p 153.89p 0
21/05/2012 153.89p 155.61p 153.89p 153.89p 83163
18/05/2012 153.89p 156.05p 152.29p 153.89p 21262
17/05/2012 153.89p 154.47p 152.29p 153.89p 12788
16/05/2012 153.89p 156.05p 152.29p 153.89p 9046
15/05/2012 153.89p 154.92p 153.89p 153.89p 297
14/05/2012 153.89p 156.05p 152.18p 153.89p 22441
11/05/2012 146.46p 155.19p 146.46p 153.89p 31179
10/05/2012 145.31p 146.64p 145.31p 146.46p 3277
09/05/2012 144.74p 145.74p 143.02p 145.31p 35351
08/05/2012 147.60p 148.75p 143.02p 144.74p 58181
04/05/2012 153.32p 153.32p 145.31p 147.60p 7691
03/05/2012 153.32p 153.32p 152.36p 153.32p 9532
02/05/2012 153.32p 154.41p 152.18p 153.32p 40948
01/05/2012 153.89p 153.89p 152.58p 153.32p 169096
30/04/2012 154.47p 156.18p 153.24p 153.89p 6551
27/04/2012 154.47p 156.18p 153.32p 154.47p 100939
26/04/2012 154.47p 154.47p 152.91p 154.47p 364
25/04/2012 154.47p 155.99p 153.89p 154.47p 7363
24/04/2012 155.61p 155.61p 152.75p 154.47p 612
23/04/2012 157.33p 157.33p 154.90p 156.18p 15822
20/04/2012 156.75p 159.04p 156.66p 157.33p 2311
19/04/2012 152.18p 161.33p 152.18p 156.75p 59498
18/04/2012 151.03p 151.89p 150.18p 151.03p 20149
17/04/2012 150.46p 151.61p 150.46p 151.61p 1538
16/04/2012 150.46p 150.92p 149.17p 150.46p 4386
13/04/2012 151.03p 151.32p 150.46p 150.46p 765823
12/04/2012 149.32p 151.94p 144.17p 151.61p 48934
11/04/2012 153.89p 155.18p 147.58p 149.89p 26328
10/04/2012 153.32p 154.73p 151.61p 153.89p 13224
05/04/2012 152.18p 153.32p 151.61p 153.32p 12938
04/04/2012 159.04p 159.04p 149.65p 152.18p 71864
03/04/2012 163.62p 163.62p 155.61p 160.19p 28975
02/04/2012 166.48p 166.80p 164.19p 164.19p 3817
30/03/2012 167.62p 167.62p 166.33p 166.48p 206
29/03/2012 167.62p 168.83p 166.42p 167.62p 2316
28/03/2012 169.91p 171.21p 165.91p 167.62p 16423
27/03/2012 167.62p 171.63p 167.62p 169.91p 20217
26/03/2012 167.05p 171.37p 166.25p 168.77p 2194
23/03/2012 167.05p 167.91p 165.52p 167.05p 9983
22/03/2012 167.05p 167.05p 165.91p 167.05p 49266
21/03/2012 167.05p 167.05p 165.91p 167.05p 23064
20/03/2012 167.05p 167.85p 165.91p 167.05p 2718
19/03/2012 167.05p 167.91p 166.25p 167.05p 28096
16/03/2012 167.05p 168.22p 165.91p 167.05p 80428
15/03/2012 167.05p 167.91p 165.91p 167.05p 15555

*Close Price adjusted for both dividends and splits