Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
14/10/2013 146.17p 148.46p 144.74p 148.17p 13015
11/10/2013 143.60p 146.46p 143.60p 146.46p 28490
10/10/2013 143.60p 143.60p 143.33p 143.60p 564
09/10/2013 143.60p 144.17p 143.32p 143.60p 44714
08/10/2013 144.74p 145.31p 143.02p 144.17p 6527
07/10/2013 144.74p 145.60p 143.02p 144.74p 2101
04/10/2013 144.74p 144.74p 143.02p 144.74p 5503
03/10/2013 144.74p 145.08p 142.45p 144.74p 12857
02/10/2013 144.74p 145.31p 143.20p 144.74p 0
01/10/2013 144.74p 145.31p 143.20p 144.74p 6034
30/09/2013 144.74p 145.31p 143.06p 144.74p 2704
27/09/2013 144.74p 145.31p 143.06p 144.74p 12134
26/09/2013 144.74p 145.88p 143.02p 144.74p 6897
25/09/2013 144.74p 145.08p 143.20p 144.74p 641
24/09/2013 144.74p 145.31p 143.06p 144.74p 14409
23/09/2013 146.46p 146.46p 143.42p 144.74p 219463
20/09/2013 145.31p 146.46p 144.21p 146.46p 9501
19/09/2013 146.03p 146.03p 143.02p 145.31p 20975
18/09/2013 147.32p 147.80p 145.31p 146.03p 15518
17/09/2013 148.17p 149.39p 147.03p 147.32p 12805
16/09/2013 148.17p 148.49p 148.17p 148.17p 194727
13/09/2013 148.17p 148.69p 146.86p 148.17p 9107
12/09/2013 145.31p 148.75p 145.31p 148.17p 59575
11/09/2013 149.32p 149.89p 143.02p 145.31p 50043
10/09/2013 149.32p 149.32p 148.75p 149.32p 90422
09/09/2013 149.89p 149.89p 147.28p 149.32p 16353
06/09/2013 149.32p 150.42p 147.60p 149.89p 20743
05/09/2013 149.89p 150.75p 149.89p 149.89p 17510
04/09/2013 149.32p 150.92p 148.01p 149.89p 10566
03/09/2013 149.32p 150.80p 148.12p 149.32p 5248
02/09/2013 149.32p 150.86p 148.12p 149.32p 4932
30/08/2013 149.32p 150.86p 148.12p 149.32p 5101
29/08/2013 149.32p 149.32p 148.12p 149.32p 787
28/08/2013 149.32p 151.00p 148.12p 149.32p 4945
27/08/2013 148.17p 150.86p 146.39p 149.32p 304630
23/08/2013 147.60p 148.75p 147.49p 148.17p 29499
22/08/2013 147.03p 147.60p 146.33p 147.60p 11017
21/08/2013 147.60p 148.29p 146.46p 147.60p 9607
20/08/2013 146.46p 147.83p 145.66p 147.60p 8333
19/08/2013 145.31p 146.46p 145.31p 146.46p 2946
16/08/2013 146.46p 147.49p 144.17p 146.46p 43882
15/08/2013 146.46p 147.60p 144.17p 146.46p 5605
14/08/2013 150.46p 150.46p 143.20p 146.46p 50729
13/08/2013 155.04p 155.04p 148.75p 150.46p 31285
12/08/2013 155.04p 156.13p 154.18p 155.04p 5416
09/08/2013 152.18p 156.18p 152.03p 155.04p 27248
08/08/2013 152.18p 152.18p 149.89p 152.18p 14530
07/08/2013 153.89p 153.89p 149.89p 152.18p 20503
06/08/2013 157.90p 157.90p 150.69p 153.89p 32017
05/08/2013 157.90p 157.90p 155.61p 157.90p 11656
02/08/2013 157.61p 157.90p 155.61p 157.90p 8740
01/08/2013 157.61p 157.61p 155.61p 157.61p 4248
31/07/2013 158.19p 158.19p 155.61p 157.61p 17877
30/07/2013 158.19p 158.19p 156.75p 158.19p 5661
29/07/2013 158.47p 158.47p 156.75p 158.19p 6652
26/07/2013 158.47p 158.47p 156.75p 158.47p 9120
25/07/2013 162.48p 162.48p 156.75p 158.47p 30048
24/07/2013 162.48p 162.48p 160.19p 162.48p 7159
23/07/2013 163.05p 164.16p 160.19p 162.48p 17925
22/07/2013 163.05p 164.19p 154.47p 163.05p 62612
19/07/2013 163.05p 165.91p 160.59p 163.05p 11111
18/07/2013 163.05p 164.48p 161.43p 163.05p 44839
17/07/2013 163.05p 164.48p 161.43p 163.05p 4784
16/07/2013 163.05p 164.65p 161.45p 163.05p 3103
15/07/2013 160.76p 164.65p 160.31p 163.05p 45012
12/07/2013 166.48p 166.85p 159.24p 160.76p 79030
11/07/2013 168.77p 168.77p 166.03p 166.48p 15582
10/07/2013 168.77p 169.23p 168.25p 168.77p 4377
09/07/2013 169.91p 170.26p 168.77p 168.77p 14421
08/07/2013 169.91p 170.28p 169.40p 169.91p 4525
05/07/2013 169.91p 170.49p 169.46p 169.91p 5172
04/07/2013 169.91p 170.28p 169.34p 169.91p 0
03/07/2013 169.91p 170.28p 169.34p 169.91p 6418
02/07/2013 164.76p 171.63p 164.76p 169.91p 29417
01/07/2013 164.76p 165.91p 163.85p 164.76p 15036
28/06/2013 164.76p 165.74p 163.79p 164.76p 5554
27/06/2013 164.19p 165.79p 163.79p 164.76p 9234
26/06/2013 166.48p 166.48p 163.62p 164.19p 32069
25/06/2013 169.91p 169.91p 166.03p 166.48p 24804
24/06/2013 171.63p 173.69p 169.68p 169.91p 20340
21/06/2013 175.35p 175.51p 169.91p 171.63p 39039
20/06/2013 175.63p 177.92p 175.12p 175.35p 41277
19/06/2013 176.78p 178.38p 175.86p 177.92p 14732
18/06/2013 176.78p 178.96p 175.75p 176.78p 14279
17/06/2013 176.21p 178.49p 176.21p 176.78p 9839

*Close Price adjusted for both dividends and splits