Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/10/2009 96.11p 96.11p 94.40p 95.54p 21753
26/10/2009 95.54p 96.68p 95.54p 96.11p 4588
23/10/2009 94.97p 97.26p 94.72p 95.54p 56445
22/10/2009 93.25p 95.54p 93.25p 94.40p 59200
21/10/2009 91.54p 94.97p 90.44p 92.11p 50276
20/10/2009 91.54p 91.54p 90.96p 91.54p 19186
19/10/2009 92.11p 92.11p 90.96p 91.54p 55365
16/10/2009 89.82p 94.22p 89.34p 92.11p 123672
15/10/2009 88.68p 89.82p 88.68p 89.82p 30397
14/10/2009 88.68p 88.68p 87.36p 88.68p 2098
13/10/2009 85.24p 90.39p 84.45p 88.68p 50212
12/10/2009 85.24p 85.24p 84.10p 85.24p 9461
09/10/2009 85.24p 85.24p 84.10p 85.24p 501
08/10/2009 85.24p 85.24p 84.10p 85.24p 7745
07/10/2009 84.67p 85.81p 83.80p 85.24p 16798
06/10/2009 84.67p 84.67p 82.95p 84.67p 50
05/10/2009 84.67p 84.67p 82.95p 84.67p 3908
02/10/2009 84.67p 84.67p 82.95p 84.67p 10870
01/10/2009 84.67p 84.67p 82.95p 84.67p 4494
30/09/2009 84.67p 84.67p 82.95p 84.67p 3496
29/09/2009 84.67p 84.67p 83.53p 84.67p 0
28/09/2009 84.67p 84.67p 83.53p 84.67p 5434
25/09/2009 85.81p 85.81p 83.53p 84.67p 26541
24/09/2009 85.81p 85.81p 85.24p 85.81p 2495
23/09/2009 86.96p 86.96p 85.24p 85.81p 77615
22/09/2009 85.81p 87.53p 85.81p 86.96p 33249
21/09/2009 85.81p 86.39p 85.81p 85.81p 3496
18/09/2009 82.95p 86.39p 82.95p 85.81p 92600
17/09/2009 83.53p 83.53p 81.81p 82.95p 14829
16/09/2009 82.95p 84.67p 81.55p 83.53p 16710
15/09/2009 86.10p 86.10p 81.81p 82.95p 18830
14/09/2009 86.96p 88.33p 84.67p 86.39p 9646
11/09/2009 92.11p 92.11p 86.39p 86.96p 87920
10/09/2009 92.11p 93.25p 92.11p 92.11p 2086
09/09/2009 92.11p 93.25p 92.11p 92.11p 8978
08/09/2009 86.96p 93.25p 86.96p 92.11p 75811
07/09/2009 86.96p 86.96p 85.24p 86.96p 1838
04/09/2009 86.96p 86.96p 85.24p 86.96p 13906
03/09/2009 86.96p 86.96p 85.24p 86.96p 64343
02/09/2009 86.96p 86.96p 85.24p 86.96p 1754
01/09/2009 86.96p 86.96p 85.24p 86.96p 2622
28/08/2009 86.96p 86.96p 85.24p 86.96p 2963
27/08/2009 86.39p 86.96p 85.24p 86.96p 2252
26/08/2009 88.10p 88.10p 84.10p 86.39p 1342
25/08/2009 88.10p 88.10p 86.39p 88.10p 1774
24/08/2009 87.53p 88.10p 86.39p 88.10p 3496
21/08/2009 87.53p 87.53p 87.53p 87.53p 0
20/08/2009 87.53p 87.53p 86.39p 87.53p 1712
19/08/2009 87.53p 87.53p 86.39p 87.53p 26725
18/08/2009 88.10p 88.10p 86.39p 88.10p 8795
17/08/2009 88.10p 88.10p 86.39p 88.10p 577
14/08/2009 88.10p 88.10p 86.39p 86.39p 10901
13/08/2009 88.68p 88.68p 86.39p 88.10p 18452
12/08/2009 88.68p 88.68p 88.68p 88.68p 242598
11/08/2009 88.68p 88.68p 88.68p 88.68p 2758
10/08/2009 85.81p 88.68p 85.81p 88.68p 700501
07/08/2009 81.81p 86.39p 81.81p 85.81p 15660
06/08/2009 81.81p 82.95p 81.81p 81.81p 3075
05/08/2009 81.24p 82.95p 80.67p 81.81p 0
04/08/2009 81.24p 81.24p 80.67p 81.24p 27381
03/08/2009 77.23p 81.24p 77.23p 81.24p 552370
31/07/2009 76.66p 77.23p 74.94p 77.23p 65548
30/07/2009 78.38p 78.38p 74.94p 76.66p 4807
29/07/2009 78.95p 78.95p 77.23p 78.38p 0
28/07/2009 81.24p 81.24p 78.38p 78.95p 8372
27/07/2009 82.95p 82.95p 79.52p 81.24p 33511
24/07/2009 83.53p 83.53p 82.38p 82.95p 476485
23/07/2009 83.53p 83.53p 82.95p 83.53p 476690
22/07/2009 82.95p 84.10p 82.95p 83.53p 174795
21/07/2009 78.95p 82.95p 78.95p 82.95p 458321
20/07/2009 81.81p 81.81p 77.23p 78.95p 3336477
17/07/2009 81.81p 81.81p 80.67p 81.24p 56520
16/07/2009 81.81p 81.81p 80.67p 81.24p 6619
15/07/2009 81.24p 81.81p 80.67p 81.24p 699
14/07/2009 81.81p 81.81p 80.67p 81.24p 1206
13/07/2009 82.38p 82.38p 80.67p 81.24p 284
10/07/2009 82.38p 82.95p 82.38p 82.38p 0
09/07/2009 82.38p 82.95p 82.38p 82.38p 9141
08/07/2009 82.38p 82.95p 82.38p 82.38p 2622
07/07/2009 80.09p 84.10p 79.52p 82.38p 924742
06/07/2009 77.81p 77.81p 77.23p 77.81p 0
03/07/2009 77.81p 78.95p 77.23p 77.81p 0
02/07/2009 77.81p 77.81p 77.23p 77.81p 29093
01/07/2009 79.52p 79.52p 77.23p 77.81p 0
30/06/2009 79.52p 79.52p 78.38p 79.52p 0
29/06/2009 78.38p 79.52p 78.38p 79.52p 0
26/06/2009 76.66p 78.38p 76.66p 78.38p 4370
25/06/2009 76.66p 76.66p 76.09p 76.66p 0
24/06/2009 76.09p 76.66p 76.09p 76.66p 2403
23/06/2009 80.09p 80.09p 74.37p 76.09p 61158
22/06/2009 74.37p 81.24p 74.37p 81.24p 64988
19/06/2009 68.08p 74.37p 68.08p 74.37p 29278
18/06/2009 64.65p 68.08p 64.65p 68.08p 59430
17/06/2009 64.65p 64.65p 63.50p 64.65p 0
16/06/2009 64.07p 64.65p 63.50p 64.65p 0
15/06/2009 64.07p 64.07p 63.50p 64.07p 0
12/06/2009 64.07p 64.65p 64.07p 64.07p 0
11/06/2009 64.07p 64.65p 64.07p 64.07p 0
10/06/2009 63.50p 64.65p 63.50p 64.07p 16119
09/06/2009 63.50p 63.50p 63.50p 63.50p 1072
08/06/2009 63.50p 63.50p 63.50p 63.50p 0
05/06/2009 63.50p 63.50p 63.50p 63.50p 0
04/06/2009 63.50p 63.50p 63.50p 63.50p 0
03/06/2009 63.50p 63.50p 63.50p 63.50p 0
02/06/2009 62.93p 63.50p 62.93p 63.50p 0
01/06/2009 62.93p 62.93p 62.36p 62.93p 0
29/05/2009 62.93p 62.93p 62.36p 62.93p 0
28/05/2009 62.93p 62.93p 62.36p 62.93p 0
27/05/2009 62.93p 62.93p 62.36p 62.93p 0
26/05/2009 62.93p 62.93p 62.36p 62.93p 7091
22/05/2009 62.93p 62.93p 62.36p 62.93p 148052
21/05/2009 62.93p 62.93p 62.36p 62.93p 51465
20/05/2009 62.93p 62.93p 62.36p 62.93p 21353
19/05/2009 62.93p 62.93p 62.36p 62.93p 2622
18/05/2009 64.07p 64.07p 62.36p 62.93p 4
15/05/2009 64.65p 64.65p 64.07p 64.07p 4922
14/05/2009 64.65p 65.22p 64.65p 64.65p 8740
13/05/2009 64.65p 65.22p 64.65p 64.65p 3040
12/05/2009 64.65p 65.22p 64.65p 64.65p 4906
11/05/2009 64.65p 65.22p 64.65p 64.65p 8740
08/05/2009 64.65p 65.22p 64.65p 64.65p 58088
07/05/2009 64.65p 65.22p 64.65p 64.65p 353436
06/05/2009 64.07p 65.22p 64.07p 64.65p 17989
05/05/2009 63.50p 64.65p 63.50p 64.07p 17480
01/05/2009 63.50p 63.50p 62.36p 63.50p 0
30/04/2009 63.50p 63.50p 62.36p 63.50p 1059067
29/04/2009 64.07p 64.07p 62.36p 63.50p 0
28/04/2009 64.07p 64.65p 63.50p 64.07p 25642
27/04/2009 61.21p 64.65p 61.21p 64.07p 16606
24/04/2009 59.50p 62.36p 59.50p 61.50p 13984
23/04/2009 58.93p 60.07p 58.93p 59.50p 21849
22/04/2009 58.93p 58.93p 58.93p 58.93p 0
21/04/2009 58.35p 58.93p 58.35p 58.93p 187795
20/04/2009 59.50p 59.50p 57.78p 58.35p 2208
17/04/2009 59.50p 60.07p 59.50p 59.50p 0
16/04/2009 59.50p 59.50p 58.93p 59.50p 4370
15/04/2009 59.50p 59.50p 58.93p 59.50p 0
14/04/2009 60.07p 60.07p 58.93p 59.50p 0
09/04/2009 60.07p 60.07p 58.93p 60.07p 0
08/04/2009 60.07p 60.07p 58.93p 60.07p 0
07/04/2009 61.21p 62.36p 58.93p 60.07p 0
06/04/2009 61.79p 61.79p 60.07p 61.21p 0
03/04/2009 53.78p 62.36p 53.78p 61.79p 305119
02/04/2009 53.21p 54.35p 53.21p 53.78p 144451
01/04/2009 53.21p 54.35p 53.21p 53.21p 84412
31/03/2009 53.21p 53.21p 52.63p 52.63p 23518
30/03/2009 51.49p 53.21p 51.49p 51.49p 15845
27/03/2009 50.92p 51.49p 49.77p 50.92p 0
26/03/2009 50.92p 50.92p 49.77p 50.92p 0
25/03/2009 49.77p 50.92p 49.77p 50.92p 0
24/03/2009 49.77p 50.92p 49.77p 50.92p 0
23/03/2009 49.77p 49.77p 48.63p 49.77p 0
20/03/2009 49.20p 49.77p 48.63p 49.77p 0
19/03/2009 49.20p 49.77p 48.63p 49.20p 0
18/03/2009 49.20p 49.77p 48.63p 49.20p 235974
17/03/2009 49.20p 49.77p 48.63p 49.20p 26219
16/03/2009 49.20p 50.34p 49.20p 50.34p 1094
13/03/2009 49.20p 50.34p 49.20p 50.34p 0
12/03/2009 49.20p 50.34p 49.20p 50.34p 0
11/03/2009 49.20p 50.34p 49.20p 50.34p 0
10/03/2009 49.20p 50.34p 49.20p 50.34p 0
09/03/2009 49.20p 49.77p 48.63p 49.20p 0
06/03/2009 48.63p 49.77p 48.63p 49.77p 0
05/03/2009 48.06p 49.77p 48.06p 49.20p 10488
04/03/2009 48.06p 48.06p 47.48p 48.06p 0
03/03/2009 48.06p 48.06p 47.48p 48.06p 0
02/03/2009 48.06p 48.06p 47.48p 48.06p 372
27/02/2009 47.48p 48.06p 47.48p 48.06p 0
26/02/2009 45.77p 48.06p 45.77p 48.06p 1859018
25/02/2009 45.77p 46.34p 45.77p 45.77p 174795
24/02/2009 45.77p 46.34p 45.77p 45.77p 174795
23/02/2009 45.77p 45.77p 45.20p 45.77p 1464
20/02/2009 45.77p 45.77p 45.20p 45.77p 0
19/02/2009 45.77p 45.77p 45.20p 45.77p 0
18/02/2009 45.77p 45.77p 45.20p 45.77p 0
17/02/2009 45.77p 45.77p 45.20p 45.77p 0
16/02/2009 45.77p 45.77p 45.20p 45.77p 0
13/02/2009 46.34p 46.34p 45.20p 45.77p 927932
12/02/2009 46.34p 46.34p 46.34p 46.34p 42769
11/02/2009 46.34p 46.34p 46.34p 46.34p 0
10/02/2009 46.34p 46.34p 46.34p 46.34p 0
09/02/2009 46.34p 46.34p 46.34p 46.34p 0
06/02/2009 46.34p 46.34p 46.34p 46.34p 0
05/02/2009 46.91p 46.91p 46.34p 46.34p 0
04/02/2009 46.91p 46.91p 46.34p 46.91p 0
03/02/2009 48.06p 48.06p 46.34p 46.91p 0
02/02/2009 48.06p 48.06p 47.48p 48.06p 0
30/01/2009 48.06p 48.63p 48.06p 48.06p 0
29/01/2009 48.06p 48.63p 48.06p 48.06p 0
28/01/2009 48.06p 48.63p 48.06p 48.06p 0
27/01/2009 48.06p 48.63p 48.06p 48.06p 0
26/01/2009 48.06p 48.63p 48.06p 48.06p 0
23/01/2009 49.20p 49.20p 48.06p 49.20p 3019066
22/01/2009 49.20p 49.20p 48.06p 48.06p 0
21/01/2009 49.20p 49.20p 48.06p 48.06p 0
20/01/2009 49.77p 49.77p 48.06p 48.06p 0
19/01/2009 49.77p 49.77p 48.63p 48.63p 0
16/01/2009 49.77p 49.77p 48.63p 48.63p 0
15/01/2009 50.34p 50.34p 48.63p 48.63p 7647
14/01/2009 50.34p 50.34p 48.63p 50.34p 2447

*Close Price adjusted for both dividends and splits