Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/01/2009 50.34p 51.49p 48.63p 51.49p 17626
12/01/2009 50.34p 50.34p 48.63p 50.34p 0
09/01/2009 50.34p 50.34p 48.63p 50.34p 0
08/01/2009 50.34p 50.34p 48.63p 50.34p 0
07/01/2009 50.34p 50.34p 48.63p 50.34p 0
06/01/2009 50.34p 50.34p 48.63p 50.34p 0
05/01/2009 50.34p 50.34p 48.63p 50.34p 0
02/01/2009 50.34p 50.34p 48.63p 50.34p 0
31/12/2008 50.34p 50.34p 49.77p 50.34p 0
30/12/2008 50.34p 50.34p 48.63p 50.34p 6118
29/12/2008 50.34p 50.34p 48.63p 50.34p 0
24/12/2008 50.92p 50.34p 49.77p 50.34p 6118
23/12/2008 50.34p 50.34p 48.63p 50.34p 0
22/12/2008 50.34p 52.06p 50.34p 50.34p 0
19/12/2008 50.34p 50.34p 48.63p 50.34p 0
18/12/2008 49.77p 49.77p 48.63p 49.77p 21849
17/12/2008 49.77p 49.77p 48.63p 49.77p 0
16/12/2008 49.77p 49.77p 48.63p 49.77p 0
15/12/2008 49.77p 49.77p 48.63p 49.77p 0
12/12/2008 49.77p 49.77p 48.63p 49.77p 2026
11/12/2008 49.77p 49.77p 48.63p 49.77p 8570
10/12/2008 49.77p 49.77p 48.63p 49.77p 0
09/12/2008 49.77p 49.77p 48.63p 49.77p 0
08/12/2008 49.77p 49.77p 48.63p 49.77p 0
05/12/2008 49.77p 49.77p 48.63p 49.77p 0
04/12/2008 49.77p 49.77p 48.63p 49.77p 0
03/12/2008 49.77p 50.92p 49.77p 49.77p 0
02/12/2008 49.77p 49.77p 48.63p 49.77p 0
01/12/2008 49.77p 49.77p 48.63p 49.77p 0
28/11/2008 49.77p 49.77p 48.63p 49.77p 0
27/11/2008 49.77p 49.77p 48.63p 49.77p 0
26/11/2008 49.77p 49.77p 48.63p 49.77p 0
25/11/2008 49.77p 49.77p 48.63p 49.77p 0
24/11/2008 49.77p 49.77p 48.63p 49.77p 0
21/11/2008 49.77p 49.77p 48.63p 49.77p 328
20/11/2008 51.49p 51.49p 48.63p 49.77p 8740
19/11/2008 50.92p 51.49p 50.92p 51.49p 0
18/11/2008 51.49p 51.49p 50.34p 50.92p 20698
17/11/2008 51.49p 51.49p 50.92p 51.49p 3535
14/11/2008 51.49p 51.49p 50.92p 51.49p 0
13/11/2008 51.49p 51.49p 50.92p 51.49p 0
12/11/2008 51.49p 51.49p 50.92p 51.49p 0
11/11/2008 50.92p 51.49p 50.92p 51.49p 0
10/11/2008 50.92p 50.92p 50.92p 50.92p 207
07/11/2008 50.92p 50.92p 50.92p 50.92p 0
06/11/2008 50.92p 50.92p 50.92p 50.92p 0
05/11/2008 50.92p 50.92p 50.92p 50.92p 17480
04/11/2008 50.92p 50.92p 50.92p 50.92p 841989
03/11/2008 46.34p 50.92p 46.34p 50.92p 19227
31/10/2008 46.34p 46.34p 46.34p 46.34p 0
30/10/2008 46.34p 46.34p 46.34p 46.34p 0
29/10/2008 46.34p 46.34p 46.34p 46.34p 0
28/10/2008 46.34p 46.34p 46.34p 46.34p 4370
27/10/2008 46.34p 46.34p 46.34p 46.34p 0
24/10/2008 48.06p 48.06p 46.34p 46.34p 0
23/10/2008 48.06p 48.06p 47.48p 48.06p 0
22/10/2008 48.06p 48.06p 47.48p 48.06p 262
21/10/2008 48.06p 48.06p 47.48p 48.06p 0
20/10/2008 46.91p 48.06p 46.91p 48.06p 1418
17/10/2008 46.91p 46.91p 46.34p 46.91p 0
16/10/2008 48.06p 48.06p 46.34p 46.91p 0
15/10/2008 48.06p 48.63p 48.06p 48.06p 0
14/10/2008 44.62p 48.63p 44.62p 48.06p 0
13/10/2008 41.19p 42.91p 41.19p 41.19p 551662
10/10/2008 40.62p 42.91p 40.62p 41.19p 4370
09/10/2008 41.19p 42.91p 41.19p 41.19p 0
08/10/2008 41.19p 41.19p 39.47p 41.19p 0
07/10/2008 41.19p 41.19p 39.47p 41.19p 0
06/10/2008 42.34p 42.34p 39.47p 41.19p 0
03/10/2008 42.91p 42.91p 42.34p 42.34p 0
02/10/2008 44.05p 44.05p 42.91p 42.91p 21816
01/10/2008 44.05p 44.62p 42.91p 44.05p 98759
30/09/2008 44.62p 45.20p 44.05p 44.05p 8740
29/09/2008 49.77p 49.77p 46.34p 46.34p 18572
26/09/2008 49.77p 49.77p 48.63p 49.77p 0
25/09/2008 49.77p 49.77p 49.77p 49.77p 0
24/09/2008 49.77p 49.77p 48.63p 49.77p 0
23/09/2008 51.49p 51.49p 48.63p 49.77p 1792
22/09/2008 51.49p 52.06p 50.92p 51.49p 0
19/09/2008 51.49p 52.06p 51.49p 51.49p 0
18/09/2008 51.49p 51.49p 51.49p 51.49p 0
17/09/2008 52.06p 52.06p 51.49p 51.49p 1923
16/09/2008 53.21p 53.21p 52.06p 52.06p 8740
15/09/2008 53.21p 54.35p 53.21p 53.21p 0
12/09/2008 53.21p 54.35p 53.21p 53.21p 68533
11/09/2008 53.21p 54.35p 53.21p 53.21p 0
10/09/2008 53.78p 54.35p 53.21p 53.21p 3496

*Close Price adjusted for both dividends and splits