Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/08/2010 97.83p 98.97p 97.26p 97.26p 3149
12/08/2010 97.83p 98.97p 97.26p 97.26p 3326
11/08/2010 97.83p 98.97p 97.26p 97.26p 964
10/08/2010 97.83p 98.97p 97.26p 97.26p 2622
09/08/2010 98.40p 98.97p 97.26p 97.26p 1835
06/08/2010 98.40p 99.55p 97.37p 97.83p 1112240
05/08/2010 98.97p 99.59p 97.38p 97.83p 5990
04/08/2010 99.55p 99.55p 97.26p 98.40p 21849
03/08/2010 99.55p 99.55p 98.97p 99.55p 0
02/08/2010 99.55p 99.55p 97.49p 99.55p 621974
30/07/2010 99.55p 99.55p 98.97p 99.55p 0
29/07/2010 99.55p 99.55p 97.49p 99.55p 1505
28/07/2010 99.55p 99.55p 97.31p 99.55p 4101
27/07/2010 99.55p 99.55p 97.49p 99.55p 9188
26/07/2010 99.55p 100.36p 98.97p 99.55p 36707
23/07/2010 99.55p 100.36p 98.97p 98.97p 4807
22/07/2010 97.26p 100.92p 94.97p 99.55p 2346129
21/07/2010 93.82p 94.10p 92.11p 93.82p 32288
20/07/2010 93.82p 93.82p 92.11p 93.82p 148
19/07/2010 93.82p 93.82p 92.11p 93.82p 0
16/07/2010 93.82p 93.82p 92.11p 93.82p 19723
15/07/2010 93.82p 94.10p 92.11p 93.82p 17535
14/07/2010 93.82p 93.82p 92.11p 93.82p 30297
13/07/2010 93.82p 93.82p 92.11p 93.82p 761
12/07/2010 93.82p 93.82p 92.11p 93.82p 0
09/07/2010 93.82p 93.82p 92.11p 93.82p 0
08/07/2010 93.82p 93.82p 92.11p 93.82p 48276
07/07/2010 93.82p 94.85p 92.11p 93.82p 49380
06/07/2010 93.82p 94.85p 92.11p 93.82p 10488
05/07/2010 93.82p 94.28p 92.11p 93.82p 4360
02/07/2010 93.82p 93.82p 92.11p 93.82p 0
01/07/2010 93.82p 93.82p 92.11p 93.82p 0
30/06/2010 93.25p 93.82p 91.71p 93.82p 52002
29/06/2010 93.25p 93.25p 91.54p 93.25p 1805
28/06/2010 93.25p 93.25p 83.53p 93.25p 16134
25/06/2010 93.25p 93.25p 92.11p 93.25p 0
24/06/2010 93.25p 93.25p 91.54p 93.25p 15229
23/06/2010 93.25p 93.25p 92.68p 93.25p 0
22/06/2010 93.25p 93.25p 91.91p 93.25p 144
21/06/2010 93.25p 93.82p 91.91p 93.25p 3811
18/06/2010 93.82p 93.82p 91.91p 93.25p 2363
17/06/2010 93.82p 93.82p 92.22p 93.82p 2185
16/06/2010 93.82p 93.82p 93.25p 93.82p 0
15/06/2010 93.82p 93.82p 91.54p 93.82p 5975
14/06/2010 93.82p 93.82p 92.22p 93.82p 5899
11/06/2010 93.82p 94.40p 93.25p 93.82p 8740
10/06/2010 93.82p 93.82p 92.27p 93.82p 2246
09/06/2010 93.82p 95.61p 93.25p 93.82p 3391
08/06/2010 94.40p 94.40p 91.54p 93.82p 11204
07/06/2010 94.40p 94.40p 93.25p 94.40p 0
04/06/2010 94.40p 94.40p 93.25p 94.40p 0
03/06/2010 94.40p 94.40p 93.25p 94.40p 34803
02/06/2010 94.40p 95.73p 93.25p 94.40p 402
01/06/2010 94.40p 94.40p 93.25p 94.40p 0
28/05/2010 94.40p 94.40p 93.25p 94.40p 0
27/05/2010 94.40p 94.40p 93.25p 94.40p 0
26/05/2010 94.40p 94.40p 92.68p 94.40p 3936
25/05/2010 94.40p 94.40p 92.85p 94.40p 7479
24/05/2010 94.40p 94.40p 93.06p 94.40p 665
21/05/2010 96.68p 96.68p 93.18p 94.40p 9921
20/05/2010 97.83p 97.83p 95.54p 96.68p 5160
19/05/2010 98.97p 98.97p 96.68p 96.68p 15010
18/05/2010 98.97p 98.97p 97.26p 98.97p 0
17/05/2010 98.97p 99.55p 97.26p 98.97p 21631
14/05/2010 98.97p 98.97p 96.68p 98.97p 0
13/05/2010 98.97p 98.97p 96.68p 98.97p 10532
12/05/2010 98.97p 98.97p 96.68p 98.97p 0
11/05/2010 98.97p 99.49p 98.40p 98.97p 18952
10/05/2010 98.40p 98.97p 96.68p 98.97p 304671
07/05/2010 98.97p 98.97p 98.40p 98.40p 5929
06/05/2010 98.97p 98.97p 96.68p 98.97p 0
05/05/2010 98.97p 98.97p 96.68p 96.68p 2269
04/05/2010 98.97p 99.55p 96.68p 98.97p 26398
30/04/2010 98.40p 98.97p 96.68p 98.97p 391542
29/04/2010 98.40p 98.40p 96.68p 97.83p 381065
28/04/2010 99.55p 99.55p 96.68p 97.83p 26219
27/04/2010 99.55p 100.12p 99.55p 99.55p 0
26/04/2010 97.26p 100.12p 96.46p 99.55p 112217
23/04/2010 97.26p 98.29p 95.54p 96.11p 31523
22/04/2010 89.82p 97.26p 89.25p 96.68p 125466
21/04/2010 89.25p 89.25p 87.53p 89.25p 0
20/04/2010 89.25p 89.25p 87.53p 89.25p 0
19/04/2010 89.25p 89.25p 87.53p 89.25p 2
16/04/2010 89.25p 89.25p 87.53p 89.25p 0
15/04/2010 89.25p 89.25p 87.53p 89.25p 201173
14/04/2010 89.25p 90.05p 87.53p 89.25p 1460
13/04/2010 89.25p 89.70p 87.53p 89.25p 4526
12/04/2010 90.96p 90.96p 87.53p 89.25p 25126
09/04/2010 92.68p 92.68p 90.96p 92.68p 0
08/04/2010 92.68p 92.68p 90.96p 92.68p 44522
07/04/2010 92.68p 92.68p 90.96p 92.68p 4573
06/04/2010 92.68p 93.43p 90.96p 92.68p 10119
01/04/2010 93.25p 94.97p 90.96p 92.68p 16406
31/03/2010 96.68p 96.68p 91.82p 93.25p 19281
30/03/2010 97.83p 97.83p 95.54p 96.68p 18645
29/03/2010 97.83p 97.83p 95.54p 96.68p 6118
26/03/2010 97.83p 97.83p 95.54p 97.83p 2638
25/03/2010 97.83p 97.83p 95.54p 97.83p 0
24/03/2010 97.83p 97.83p 95.54p 97.83p 3496
23/03/2010 97.83p 97.83p 95.54p 97.83p 3485
22/03/2010 97.83p 98.27p 95.54p 97.83p 10699
19/03/2010 97.83p 97.83p 95.54p 97.83p 3080
18/03/2010 97.83p 98.40p 96.68p 97.83p 23597
17/03/2010 98.97p 98.97p 96.11p 97.83p 113707
16/03/2010 98.97p 98.97p 96.68p 98.97p 11706
15/03/2010 98.97p 99.28p 96.68p 98.97p 38056
12/03/2010 98.97p 98.97p 96.68p 98.97p 8622
11/03/2010 98.97p 98.97p 96.68p 98.97p 499658
10/03/2010 98.97p 98.97p 96.68p 98.97p 48022
09/03/2010 98.97p 98.97p 96.68p 98.97p 0
08/03/2010 98.97p 98.97p 96.68p 98.97p 1843
05/03/2010 98.97p 99.55p 96.68p 98.97p 13664
04/03/2010 98.97p 99.41p 96.68p 98.97p 12477
03/03/2010 98.97p 99.48p 96.68p 98.97p 14437
02/03/2010 98.97p 98.97p 96.68p 98.97p 3117
01/03/2010 98.97p 98.97p 96.68p 98.97p 4437
26/02/2010 98.97p 99.46p 96.68p 98.97p 1990
25/02/2010 98.40p 99.55p 96.68p 98.97p 624983
24/02/2010 98.40p 99.14p 96.68p 98.40p 44165
23/02/2010 99.55p 99.55p 96.35p 97.83p 103429
22/02/2010 100.12p 100.23p 97.26p 99.55p 6335
19/02/2010 100.12p 100.63p 98.47p 100.12p 25102
18/02/2010 98.40p 101.19p 98.40p 100.12p 118459
17/02/2010 96.11p 98.34p 95.54p 97.83p 61767
16/02/2010 97.83p 97.83p 94.40p 96.11p 37863
15/02/2010 97.83p 97.83p 96.68p 97.26p 0
12/02/2010 97.83p 98.63p 96.68p 97.83p 3059
11/02/2010 97.83p 97.83p 96.68p 97.83p 1558
10/02/2010 97.83p 97.83p 96.68p 97.26p 0
09/02/2010 100.69p 100.69p 96.34p 97.83p 12623
08/02/2010 101.26p 101.26p 98.97p 100.12p 3496
05/02/2010 101.26p 101.26p 99.61p 101.26p 398
04/02/2010 101.83p 102.52p 99.61p 101.26p 30393
03/02/2010 101.83p 101.83p 100.12p 101.83p 874
02/02/2010 101.83p 101.83p 100.12p 101.83p 17480
01/02/2010 101.83p 101.83p 100.12p 101.83p 12937
29/01/2010 101.83p 102.98p 100.12p 101.83p 13988
28/01/2010 101.83p 102.52p 100.12p 101.83p 2997
27/01/2010 101.83p 101.83p 100.12p 101.83p 3839
26/01/2010 101.83p 101.83p 100.12p 101.83p 8870
25/01/2010 101.83p 102.75p 100.12p 101.83p 21273
22/01/2010 101.83p 101.83p 100.12p 101.83p 0
21/01/2010 101.83p 102.77p 100.12p 101.83p 4727
20/01/2010 102.41p 102.98p 100.12p 101.83p 29341
19/01/2010 102.41p 102.41p 101.26p 102.41p 7420
18/01/2010 102.41p 103.78p 101.26p 102.41p 8213
15/01/2010 102.41p 104.05p 101.26p 102.41p 2339
14/01/2010 102.41p 103.78p 101.26p 102.41p 1971
13/01/2010 102.41p 103.77p 101.26p 102.41p 15581
12/01/2010 102.41p 102.41p 100.69p 102.41p 29218
11/01/2010 102.41p 105.27p 101.26p 102.41p 28208
08/01/2010 102.41p 102.41p 101.26p 102.41p 0
07/01/2010 103.55p 105.21p 101.26p 102.41p 12534
06/01/2010 103.55p 106.41p 103.55p 103.55p 874
05/01/2010 103.55p 106.12p 102.12p 103.55p 307288
04/01/2010 101.26p 105.27p 100.40p 103.55p 228060
31/12/2009 101.26p 101.26p 100.40p 101.26p 118
30/12/2009 101.26p 102.81p 100.12p 101.26p 1832
29/12/2009 101.26p 102.92p 100.12p 101.26p 10434
24/12/2009 101.26p 101.26p 100.12p 101.26p 0
23/12/2009 101.26p 102.98p 100.12p 100.12p 8423
22/12/2009 98.40p 102.98p 98.40p 101.26p 17508
21/12/2009 98.40p 99.55p 97.26p 98.40p 4370
18/12/2009 98.40p 99.55p 96.68p 98.40p 11247
17/12/2009 98.40p 98.40p 96.68p 98.40p 0
16/12/2009 98.40p 99.38p 96.68p 98.40p 611
15/12/2009 98.40p 99.32p 96.68p 98.40p 5505
14/12/2009 98.40p 98.40p 96.68p 98.40p 1124
11/12/2009 98.40p 98.40p 96.68p 98.40p 620261
10/12/2009 98.40p 98.40p 96.68p 98.40p 0
09/12/2009 98.97p 99.08p 96.68p 98.40p 510370
08/12/2009 101.26p 101.36p 97.54p 98.97p 22386
07/12/2009 101.26p 102.41p 100.20p 101.26p 2187
04/12/2009 101.26p 102.98p 100.12p 101.26p 22534
03/12/2009 97.83p 102.86p 97.83p 101.26p 29973
02/12/2009 100.12p 100.12p 95.54p 97.83p 50175
01/12/2009 102.41p 103.95p 101.27p 102.41p 248520
30/11/2009 105.27p 106.17p 101.26p 102.41p 21938
27/11/2009 105.27p 106.02p 103.55p 104.69p 9335
26/11/2009 106.41p 108.70p 104.69p 104.69p 40602
25/11/2009 104.12p 107.21p 104.12p 106.41p 10226
24/11/2009 102.41p 105.27p 101.38p 104.69p 77616
23/11/2009 102.41p 102.41p 101.26p 102.41p 10826
20/11/2009 102.41p 102.41p 100.69p 102.41p 24235
19/11/2009 102.98p 102.98p 101.26p 102.41p 17112
18/11/2009 105.27p 107.33p 101.26p 102.98p 31052
17/11/2009 105.27p 107.55p 103.89p 105.27p 55384
16/11/2009 105.27p 107.33p 103.66p 105.27p 7419
13/11/2009 105.27p 107.01p 103.72p 105.27p 12431
12/11/2009 106.41p 107.21p 103.66p 105.27p 537584
11/11/2009 106.41p 109.84p 104.69p 106.41p 246188
10/11/2009 100.12p 106.98p 100.12p 106.41p 1309351
09/11/2009 100.12p 101.66p 101.42p 100.69p 9372
06/11/2009 99.55p 102.57p 99.55p 100.69p 65410
05/11/2009 98.97p 100.12p 98.97p 99.55p 126709
04/11/2009 98.40p 98.97p 97.83p 98.97p 90646
03/11/2009 93.25p 98.97p 93.25p 98.40p 167514
02/11/2009 91.54p 91.54p 90.39p 90.96p 11536
30/10/2009 91.54p 91.54p 89.82p 90.39p 609
29/10/2009 94.11p 94.11p 89.82p 90.96p 31859

*Close Price adjusted for both dividends and splits