Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/06/2013 173.35p 179.64p 173.35p 176.21p 35382
13/06/2013 176.21p 176.49p 172.89p 173.35p 56371
12/06/2013 175.06p 180.78p 173.35p 176.21p 91553
11/06/2013 168.77p 175.06p 168.77p 173.35p 84375
10/06/2013 166.48p 171.63p 162.48p 168.77p 164558
07/06/2013 162.48p 163.61p 161.33p 162.48p 256712
06/06/2013 158.47p 164.75p 158.47p 162.48p 218546
05/06/2013 157.90p 160.74p 155.32p 158.47p 189134
04/06/2013 157.90p 158.47p 157.33p 157.90p 98015
03/06/2013 159.62p 159.62p 156.98p 157.90p 16606
31/05/2013 159.62p 159.62p 158.24p 159.62p 461
30/05/2013 159.62p 161.33p 157.94p 159.62p 6143
29/05/2013 148.75p 165.34p 148.75p 159.62p 73873
28/05/2013 148.75p 151.03p 147.60p 148.75p 16560
24/05/2013 148.75p 148.75p 147.37p 148.75p 8740
23/05/2013 148.75p 150.69p 147.03p 148.75p 76444
22/05/2013 149.32p 149.32p 147.60p 149.32p 4370
21/05/2013 149.32p 151.83p 147.60p 149.32p 11855
20/05/2013 149.32p 151.03p 147.49p 149.32p 7043
17/05/2013 149.32p 151.15p 148.06p 149.32p 2805
16/05/2013 150.46p 151.19p 148.75p 149.32p 10441
15/05/2013 150.46p 152.06p 148.75p 150.46p 1691
14/05/2013 150.46p 150.46p 149.09p 150.46p 4067
13/05/2013 140.16p 152.06p 137.88p 150.46p 135466
10/05/2013 137.30p 140.74p 135.59p 137.88p 13719
09/05/2013 133.87p 137.30p 133.33p 135.59p 16764
08/05/2013 132.73p 133.87p 132.73p 133.87p 7880
07/05/2013 132.73p 133.76p 131.70p 132.73p 327431
03/05/2013 132.73p 132.96p 130.72p 132.73p 3377
02/05/2013 132.73p 132.96p 131.58p 132.73p 0
01/05/2013 132.73p 132.96p 131.58p 132.73p 10579
30/04/2013 133.30p 134.44p 130.68p 132.73p 436737
29/04/2013 133.30p 134.56p 130.44p 133.30p 15537
26/04/2013 133.30p 133.30p 131.64p 133.30p 4047
25/04/2013 133.30p 134.59p 131.75p 133.30p 609675
24/04/2013 136.16p 137.02p 131.58p 133.30p 213823
23/04/2013 139.59p 143.02p 138.45p 140.16p 45229
22/04/2013 136.16p 141.88p 136.16p 139.59p 36018
19/04/2013 135.59p 138.22p 134.67p 136.16p 8478
18/04/2013 135.59p 137.13p 135.02p 135.59p 13123
17/04/2013 135.59p 137.13p 135.59p 135.59p 5793
16/04/2013 135.59p 136.87p 135.59p 135.59p 2111
15/04/2013 135.59p 136.87p 135.07p 135.59p 10521
12/04/2013 135.02p 136.55p 135.02p 135.59p 15404
11/04/2013 135.02p 135.02p 133.87p 135.02p 37595
10/04/2013 135.02p 135.24p 133.99p 135.02p 34785
09/04/2013 135.02p 135.02p 133.87p 135.02p 2901
08/04/2013 135.02p 135.02p 135.00p 135.02p 3656
05/04/2013 135.02p 135.02p 133.87p 135.02p 21195
04/04/2013 135.02p 135.02p 131.58p 135.02p 134094
03/04/2013 136.16p 136.16p 133.01p 135.02p 2242560
02/04/2013 136.16p 136.45p 134.05p 136.16p 13743
28/03/2013 136.73p 136.73p 135.02p 136.16p 22528
27/03/2013 137.30p 137.30p 135.02p 136.73p 19351
26/03/2013 138.45p 138.45p 133.87p 137.30p 0
25/03/2013 136.73p 138.45p 133.87p 138.45p 14595
22/03/2013 137.30p 137.30p 134.16p 136.73p 4786
21/03/2013 137.30p 137.30p 135.02p 137.30p 1110220
20/03/2013 137.88p 137.88p 135.02p 137.30p 8131
19/03/2013 138.45p 138.45p 135.02p 137.88p 21436
18/03/2013 138.45p 138.91p 138.45p 138.45p 2456
15/03/2013 139.02p 139.36p 136.16p 138.45p 5771
14/03/2013 139.59p 139.59p 137.30p 139.02p 19029
13/03/2013 140.74p 141.65p 139.59p 139.59p 10683
12/03/2013 140.16p 141.65p 138.62p 140.74p 5833
11/03/2013 140.74p 141.54p 137.30p 140.16p 21642
08/03/2013 139.59p 141.65p 139.59p 140.74p 11957
07/03/2013 138.45p 141.31p 137.70p 139.59p 39316
06/03/2013 135.59p 139.36p 133.99p 138.45p 73589
05/03/2013 135.59p 135.59p 134.45p 135.59p 262
04/03/2013 135.59p 135.59p 135.13p 135.59p 3744
01/03/2013 135.02p 135.59p 134.16p 135.59p 373078
28/02/2013 135.02p 135.93p 134.44p 135.02p 1111586
27/02/2013 135.59p 135.59p 135.02p 135.02p 90457
26/02/2013 135.59p 135.59p 133.87p 135.02p 143225
25/02/2013 132.73p 136.16p 132.73p 135.59p 3942151
22/02/2013 130.44p 130.44p 127.01p 128.15p 5301
21/02/2013 131.58p 131.58p 128.72p 130.44p 30672
20/02/2013 133.30p 134.44p 129.29p 131.58p 18784
19/02/2013 136.16p 136.16p 130.44p 134.44p 14171
18/02/2013 137.30p 137.30p 135.30p 136.16p 874
15/02/2013 138.45p 138.45p 135.02p 137.30p 8885
14/02/2013 138.45p 138.45p 137.30p 138.45p 0
13/02/2013 138.45p 138.45p 137.30p 138.45p 708
12/02/2013 137.88p 139.59p 136.16p 138.45p 7985
11/02/2013 138.45p 138.45p 136.16p 138.45p 6730
08/02/2013 141.31p 141.31p 137.30p 138.45p 16483
07/02/2013 145.31p 145.31p 134.71p 141.31p 29280
06/02/2013 145.31p 145.31p 143.71p 145.31p 939
05/02/2013 145.31p 145.31p 143.71p 145.31p 66
04/02/2013 145.31p 146.46p 143.02p 145.31p 15096
01/02/2013 145.31p 145.31p 143.60p 145.31p 14770
31/01/2013 145.31p 145.31p 143.71p 145.31p 1071
30/01/2013 143.60p 145.31p 143.60p 145.31p 317
29/01/2013 143.60p 143.60p 143.20p 143.60p 540
28/01/2013 143.60p 143.60p 143.42p 143.60p 7782
25/01/2013 143.60p 144.11p 143.20p 143.60p 20995
24/01/2013 143.60p 143.60p 143.42p 143.60p 4370
23/01/2013 143.60p 144.03p 143.42p 143.60p 4664
22/01/2013 143.60p 144.03p 143.20p 143.60p 7872
21/01/2013 141.31p 145.46p 141.31p 143.60p 81192
18/01/2013 141.31p 142.60p 140.11p 141.31p 7054
17/01/2013 141.31p 142.60p 139.59p 141.31p 0
16/01/2013 141.31p 142.60p 139.59p 141.31p 43030
15/01/2013 141.31p 142.45p 139.59p 141.31p 29928
14/01/2013 140.74p 143.02p 139.15p 141.31p 52133
11/01/2013 140.74p 142.45p 138.45p 140.74p 23139
10/01/2013 141.31p 142.45p 139.13p 140.74p 8156
09/01/2013 140.74p 143.02p 139.13p 140.74p 18465
08/01/2013 140.16p 142.91p 140.16p 140.74p 6467
07/01/2013 140.16p 142.91p 137.88p 140.16p 3013
04/01/2013 140.16p 140.16p 138.17p 140.16p 5282
03/01/2013 140.74p 143.02p 138.16p 140.16p 13026
02/01/2013 139.02p 141.88p 137.99p 140.74p 16572
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

*Close Price adjusted for both dividends and splits