Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/03/2012 167.05p 167.05p 166.31p 167.05p 1913
13/03/2012 166.48p 168.20p 166.31p 167.05p 21085
12/03/2012 166.48p 166.48p 166.16p 166.48p 283
09/03/2012 166.48p 166.92p 165.91p 166.48p 176826
08/03/2012 165.34p 168.20p 165.02p 166.48p 8740
07/03/2012 165.34p 165.77p 164.76p 165.34p 51215
06/03/2012 165.34p 167.20p 164.08p 165.34p 100888
05/03/2012 164.76p 166.47p 162.48p 165.34p 89391
02/03/2012 161.33p 166.34p 161.33p 164.19p 21545
01/03/2012 160.76p 162.48p 158.91p 161.33p 55181
29/02/2012 160.19p 161.05p 157.90p 160.76p 18518
28/02/2012 168.20p 170.49p 157.90p 160.19p 322646
27/02/2012 183.64p 183.64p 166.38p 169.34p 116894
24/02/2012 180.78p 187.65p 180.78p 187.08p 35761
23/02/2012 180.78p 180.78p 179.07p 180.78p 12508
22/02/2012 184.22p 184.22p 177.77p 180.21p 6300
21/02/2012 184.22p 184.22p 183.07p 184.22p 3496
20/02/2012 184.22p 184.79p 183.44p 184.22p 1811
17/02/2012 184.22p 184.98p 183.09p 184.22p 7903
16/02/2012 184.22p 184.22p 183.70p 184.22p 1049
15/02/2012 180.21p 186.50p 180.21p 184.22p 48077
14/02/2012 176.21p 181.93p 176.21p 180.21p 60359
13/02/2012 173.92p 179.64p 173.69p 176.21p 12410
10/02/2012 173.92p 173.92p 173.69p 173.92p 9855
09/02/2012 173.92p 176.21p 172.36p 173.92p 1311
08/02/2012 167.62p 176.21p 167.62p 173.92p 22805
07/02/2012 167.62p 168.89p 165.91p 167.62p 9625
06/02/2012 167.62p 169.34p 166.47p 167.62p 34861
03/02/2012 167.62p 169.17p 166.47p 167.62p 10200
02/02/2012 167.62p 167.62p 165.91p 167.62p 4070
01/02/2012 167.62p 168.80p 166.33p 167.62p 0
31/01/2012 167.62p 168.80p 166.33p 167.62p 0
30/01/2012 167.62p 168.80p 166.33p 167.62p 248667
27/01/2012 168.20p 168.80p 165.91p 167.62p 13417
26/01/2012 168.77p 168.77p 166.73p 168.77p 437
25/01/2012 168.77p 168.77p 166.48p 168.77p 3714
24/01/2012 168.77p 170.49p 160.19p 168.77p 1221092
23/01/2012 169.34p 171.06p 167.62p 168.77p 8412
20/01/2012 167.05p 171.63p 166.02p 169.34p 31536
19/01/2012 165.34p 169.11p 163.91p 167.05p 14828
18/01/2012 165.34p 166.19p 163.62p 165.34p 1552
17/01/2012 165.34p 165.34p 163.05p 165.34p 4370
16/01/2012 164.19p 167.49p 164.19p 165.34p 2303
13/01/2012 165.34p 167.64p 163.05p 164.19p 9828
12/01/2012 161.33p 165.34p 160.30p 165.34p 9067
11/01/2012 159.62p 161.33p 159.11p 161.33p 1748
10/01/2012 157.90p 161.33p 155.32p 159.62p 3697
09/01/2012 157.33p 160.73p 155.75p 157.90p 5597
06/01/2012 148.46p 162.48p 148.40p 157.33p 20189
05/01/2012 148.46p 149.96p 145.88p 148.46p 39124
04/01/2012 148.46p 148.71p 146.50p 148.46p 89009
03/01/2012 148.46p 148.46p 145.36p 148.46p 0
30/12/2011 147.89p 147.89p 145.36p 147.89p 0
29/12/2011 147.89p 147.89p 145.36p 147.89p 308
28/12/2011 147.89p 148.92p 147.89p 147.89p 4370
23/12/2011 147.03p 148.92p 145.31p 147.89p 13399
22/12/2011 147.03p 147.03p 145.31p 147.03p 13271
21/12/2011 152.75p 152.96p 145.28p 147.03p 16668
20/12/2011 155.61p 156.09p 149.66p 152.18p 13942
19/12/2011 161.33p 161.33p 154.47p 156.18p 17505
16/12/2011 162.48p 163.14p 161.47p 162.48p 5336
15/12/2011 162.48p 162.99p 159.04p 162.48p 18620
14/12/2011 166.48p 167.68p 162.48p 162.48p 7595
13/12/2011 167.05p 168.77p 164.76p 166.48p 10376
12/12/2011 167.05p 168.20p 167.05p 167.05p 6918
09/12/2011 167.05p 168.20p 167.05p 167.05p 5906
08/12/2011 167.05p 168.65p 165.34p 167.05p 743
07/12/2011 167.05p 168.65p 167.05p 167.05p 3496
06/12/2011 167.05p 169.30p 164.76p 167.05p 15672
05/12/2011 167.05p 168.20p 165.34p 167.05p 3564
02/12/2011 165.34p 168.65p 164.76p 167.05p 24257
01/12/2011 165.34p 165.77p 164.88p 165.34p 4939
30/11/2011 165.34p 165.73p 164.90p 165.34p 3983
29/11/2011 164.76p 165.73p 164.76p 165.34p 731
28/11/2011 164.76p 165.57p 164.76p 164.76p 2972
25/11/2011 164.76p 165.54p 164.76p 164.76p 0
24/11/2011 164.76p 165.54p 164.76p 164.76p 874
23/11/2011 164.76p 165.45p 164.76p 164.76p 5235
22/11/2011 171.06p 171.38p 161.34p 164.76p 12401
21/11/2011 171.06p 171.06p 168.48p 171.06p 874
18/11/2011 171.63p 171.63p 168.20p 171.06p 3701
17/11/2011 171.63p 173.52p 169.05p 171.63p 0
16/11/2011 171.63p 173.52p 169.05p 171.63p 4422
15/11/2011 171.63p 173.69p 171.63p 171.63p 0
14/11/2011 171.63p 173.69p 171.63p 171.63p 0
11/11/2011 171.63p 173.69p 171.63p 171.63p 3104
10/11/2011 171.06p 173.00p 169.34p 171.06p 0
09/11/2011 171.63p 173.00p 169.34p 171.06p 25534
08/11/2011 175.06p 175.84p 174.49p 175.06p 0
07/11/2011 175.06p 175.84p 174.49p 175.06p 19741
04/11/2011 175.06p 175.92p 174.49p 175.06p 187407
03/11/2011 173.35p 175.84p 173.35p 175.06p 14002
02/11/2011 176.21p 176.93p 173.92p 175.63p 10846
01/11/2011 176.21p 178.49p 175.75p 176.21p 54562
31/10/2011 172.77p 175.58p 170.71p 172.77p 3764
28/10/2011 170.49p 172.77p 170.49p 172.77p 8651
27/10/2011 169.34p 171.63p 167.05p 170.49p 3931814
26/10/2011 169.91p 169.91p 168.38p 169.34p 898
25/10/2011 169.91p 169.91p 168.61p 169.91p 1748
24/10/2011 167.05p 169.91p 167.05p 169.91p 5244
21/10/2011 165.91p 167.57p 165.91p 166.48p 292
20/10/2011 165.91p 167.62p 162.48p 165.91p 0
19/10/2011 165.91p 167.62p 162.48p 165.91p 0
18/10/2011 167.62p 167.62p 162.48p 165.91p 18288
17/10/2011 165.91p 167.62p 165.91p 167.62p 8740
14/10/2011 165.91p 167.10p 164.76p 165.91p 0
13/10/2011 164.76p 167.10p 164.76p 165.91p 438
12/10/2011 161.90p 164.76p 161.90p 164.76p 1748
11/10/2011 159.62p 162.20p 159.62p 161.90p 3214
10/10/2011 157.90p 159.12p 156.75p 159.04p 0
07/10/2011 157.90p 159.12p 156.75p 157.90p 0
06/10/2011 158.47p 159.12p 156.75p 157.90p 4065
05/10/2011 159.04p 159.04p 154.47p 158.47p 13221
04/10/2011 168.77p 168.77p 159.04p 159.04p 7479
03/10/2011 168.77p 168.77p 167.05p 168.77p 2972
30/09/2011 172.20p 172.20p 168.77p 168.77p 1748
29/09/2011 174.49p 174.49p 171.63p 172.20p 1748
28/09/2011 174.49p 174.49p 171.63p 174.49p 2622
27/09/2011 171.06p 174.49p 170.94p 174.49p 524
26/09/2011 171.63p 171.63p 161.33p 171.06p 18470
23/09/2011 176.78p 176.78p 169.34p 172.20p 8083
22/09/2011 181.35p 181.35p 175.06p 176.78p 4477
21/09/2011 180.78p 182.21p 178.49p 181.35p 28485
20/09/2011 177.92p 180.78p 177.92p 180.78p 8763
19/09/2011 177.92p 178.49p 176.21p 177.92p 4807
16/09/2011 177.92p 177.92p 175.06p 177.92p 0
15/09/2011 177.92p 177.92p 175.06p 177.92p 2622
14/09/2011 177.92p 180.78p 175.06p 177.92p 936
13/09/2011 177.92p 179.64p 177.92p 177.92p 18000
12/09/2011 177.92p 177.92p 175.06p 177.92p 1136
09/09/2011 178.49p 179.24p 175.63p 177.92p 0
08/09/2011 177.92p 179.24p 175.63p 178.49p 1984
07/09/2011 177.35p 178.49p 176.21p 177.92p 2355483
06/09/2011 177.92p 178.40p 175.06p 177.35p 10947
05/09/2011 178.49p 179.64p 176.21p 177.92p 9254
02/09/2011 178.49p 178.49p 178.49p 178.49p 1747341
01/09/2011 178.49p 178.49p 177.64p 178.49p 12790
31/08/2011 178.49p 178.49p 178.49p 178.49p 874
30/08/2011 176.78p 178.49p 176.54p 178.49p 11909
26/08/2011 176.78p 177.35p 176.54p 176.78p 1067671
25/08/2011 176.78p 177.35p 176.54p 176.78p 180127
24/08/2011 177.35p 177.35p 176.54p 176.78p 2130
23/08/2011 176.78p 178.07p 176.78p 177.35p 8750
22/08/2011 175.63p 176.78p 175.46p 176.78p 9
19/08/2011 175.06p 177.35p 171.97p 175.63p 32716
18/08/2011 176.21p 176.21p 175.06p 175.63p 49034
17/08/2011 176.21p 177.35p 175.52p 176.21p 3558
16/08/2011 181.35p 182.04p 172.77p 176.21p 29414
15/08/2011 169.91p 183.07p 168.77p 181.35p 45645
12/08/2011 165.34p 169.34p 165.34p 168.77p 341956
11/08/2011 161.33p 167.05p 161.33p 165.34p 18244
10/08/2011 159.04p 163.96p 159.04p 161.33p 448630
09/08/2011 145.88p 159.04p 143.02p 155.61p 420705
08/08/2011 163.05p 163.62p 147.60p 149.32p 30052
05/08/2011 168.20p 172.54p 154.47p 163.62p 65158
04/08/2011 187.65p 188.79p 163.62p 169.34p 48091
03/08/2011 191.65p 191.65p 185.36p 188.79p 23264
02/08/2011 193.94p 194.51p 188.79p 192.22p 14425
01/08/2011 193.94p 193.94p 193.94p 193.94p 0
29/07/2011 193.94p 194.51p 191.08p 193.94p 1826
28/07/2011 197.95p 197.95p 192.22p 194.51p 12545
27/07/2011 200.81p 200.81p 195.37p 197.95p 12069
26/07/2011 201.38p 201.38p 200.23p 201.38p 43458
25/07/2011 201.38p 201.61p 200.58p 201.38p 0
22/07/2011 201.38p 201.61p 200.58p 201.38p 1603
21/07/2011 201.38p 201.95p 200.46p 201.38p 18741
20/07/2011 199.09p 200.81p 199.09p 199.66p 7292
19/07/2011 199.66p 199.66p 196.69p 199.09p 437
18/07/2011 200.81p 200.81p 199.09p 199.66p 10921
15/07/2011 200.81p 201.48p 199.09p 200.81p 10312
14/07/2011 200.81p 201.84p 199.09p 200.81p 4661
13/07/2011 200.81p 201.49p 200.81p 200.81p 7388
12/07/2011 201.38p 201.84p 199.09p 200.81p 25737
11/07/2011 201.38p 202.06p 201.38p 201.38p 13401
08/07/2011 207.10p 208.47p 200.23p 201.38p 42671
07/07/2011 201.95p 210.53p 192.80p 207.10p 168522
06/07/2011 186.50p 195.66p 186.50p 192.80p 34735
05/07/2011 181.35p 186.50p 180.10p 185.36p 33587
04/07/2011 181.93p 181.93p 179.98p 181.35p 3277
01/07/2011 181.93p 183.76p 180.10p 181.93p 10082
30/06/2011 181.93p 184.22p 181.93p 181.93p 11007
29/06/2011 181.93p 183.48p 179.10p 181.93p 437097
28/06/2011 177.35p 183.07p 177.35p 181.93p 506256
27/06/2011 176.21p 178.78p 174.49p 176.78p 33097
24/06/2011 175.63p 177.35p 175.63p 176.21p 7472
23/06/2011 179.64p 180.87p 175.06p 175.63p 27478
22/06/2011 175.06p 181.93p 175.06p 179.64p 29873
21/06/2011 175.06p 178.08p 171.63p 175.06p 43699
20/06/2011 167.62p 177.35p 167.62p 175.06p 3116034
17/06/2011 162.48p 168.20p 162.48p 167.05p 20101
16/06/2011 162.48p 163.91p 162.48p 162.48p 737
15/06/2011 160.19p 162.48p 160.19p 162.48p 4381
14/06/2011 160.19p 161.62p 157.90p 160.19p 110569
13/06/2011 160.19p 160.76p 157.90p 160.76p 28001
10/06/2011 164.76p 164.76p 160.19p 161.90p 8904
09/06/2011 164.76p 164.76p 164.08p 164.76p 0
08/06/2011 164.76p 164.76p 164.08p 164.76p 1938
07/06/2011 164.76p 164.76p 164.76p 164.76p 237197
06/06/2011 165.91p 165.91p 164.08p 164.76p 12619
03/06/2011 167.05p 167.34p 164.08p 165.91p 3090

*Close Price adjusted for both dividends and splits