Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/04/2004 66.94p 66.94p 66.94p 66.94p 234594
15/04/2004 66.94p 67.51p 65.79p 66.94p 68478
14/04/2004 67.51p 67.51p 67.51p 67.51p 24745
13/04/2004 67.51p 68.08p 66.94p 67.51p 101921
08/04/2004 67.51p 67.51p 67.51p 67.51p 57251
07/04/2004 67.51p 67.51p 67.51p 67.51p 17455
06/04/2004 67.51p 68.08p 66.94p 67.51p 1841111
05/04/2004 67.51p 67.51p 67.51p 67.51p 17827
02/04/2004 67.51p 67.51p 65.79p 67.51p 155600
01/04/2004 67.51p 67.51p 65.79p 67.51p 127524
31/03/2004 67.51p 67.51p 67.51p 67.51p 29369
30/03/2004 66.94p 67.51p 64.65p 67.51p 19588
29/03/2004 67.51p 68.08p 66.94p 67.51p 7661940
26/03/2004 67.51p 67.51p 64.65p 67.51p 42883
25/03/2004 67.51p 67.51p 64.65p 67.51p 41666
24/03/2004 67.51p 67.51p 67.51p 67.51p 361156
23/03/2004 67.51p 67.51p 64.65p 67.51p 163486
22/03/2004 67.51p 68.65p 66.94p 67.51p 132983
19/03/2004 68.65p 68.65p 66.94p 68.65p 1802
18/03/2004 68.65p 68.65p 66.94p 68.65p 2243
17/03/2004 68.65p 68.65p 68.65p 68.65p 31676
16/03/2004 68.65p 68.65p 68.65p 68.65p 8350
15/03/2004 66.94p 68.65p 66.94p 68.65p 104258
12/03/2004 66.36p 66.36p 66.36p 66.36p 21397
11/03/2004 65.22p 66.36p 64.65p 66.36p 60941
10/03/2004 64.65p 65.22p 64.65p 65.22p 56691
09/03/2004 64.07p 64.65p 64.07p 64.07p 574369
08/03/2004 63.50p 63.50p 63.50p 63.50p 462808
05/03/2004 63.50p 63.50p 63.50p 63.50p 358887
04/03/2004 63.50p 63.50p 63.50p 63.50p 20939
03/03/2004 63.50p 63.50p 63.50p 63.50p 79430
02/03/2004 63.50p 63.50p 63.50p 63.50p 11459
01/03/2004 63.50p 64.65p 63.50p 63.50p 29370
27/02/2004 63.50p 63.50p 63.50p 63.50p 26785
26/02/2004 64.65p 64.65p 63.50p 63.50p 83513
25/02/2004 62.93p 63.50p 62.93p 63.50p 14232
24/02/2004 64.07p 64.07p 64.07p 64.07p 101336
23/02/2004 64.07p 64.07p 64.07p 64.07p 87012
20/02/2004 62.93p 63.50p 61.79p 63.50p 115207
19/02/2004 67.51p 67.51p 63.50p 63.50p 270780
18/02/2004 71.51p 71.51p 68.08p 68.08p 675501
17/02/2004 72.08p 72.08p 72.08p 72.08p 1033018
16/02/2004 69.80p 70.37p 69.80p 70.37p 144462
13/02/2004 68.65p 68.65p 68.65p 68.65p 7254
12/02/2004 68.65p 68.65p 68.65p 68.65p 7152
11/02/2004 68.65p 68.65p 68.65p 68.65p 52893
10/02/2004 70.37p 70.37p 67.51p 67.51p 91687
09/02/2004 71.51p 71.51p 71.51p 71.51p 47602
06/02/2004 70.37p 71.51p 70.37p 71.51p 185159
05/02/2004 70.94p 70.94p 69.80p 69.80p 55217
04/02/2004 72.66p 72.66p 72.66p 72.66p 42633
03/02/2004 73.23p 73.23p 73.23p 73.23p 27788
02/02/2004 73.80p 73.80p 73.80p 73.80p 62687
30/01/2004 73.80p 73.80p 73.80p 73.80p 2545
29/01/2004 73.80p 73.80p 73.80p 73.80p 22214
28/01/2004 73.80p 73.80p 73.80p 73.80p 25924
27/01/2004 73.23p 73.80p 73.23p 73.80p 125299
26/01/2004 72.66p 72.66p 72.66p 72.66p 115207
23/01/2004 72.66p 72.66p 72.66p 72.66p 18613
22/01/2004 73.80p 73.80p 72.08p 72.66p 63022
21/01/2004 74.37p 74.37p 74.37p 74.37p 103153
20/01/2004 74.94p 74.94p 74.94p 74.94p 46165
19/01/2004 74.37p 74.37p 74.37p 74.37p 118515
16/01/2004 69.80p 74.37p 69.80p 74.37p 389584
15/01/2004 68.65p 68.65p 68.65p 68.65p 641789
14/01/2004 68.65p 68.65p 67.51p 68.65p 283905
13/01/2004 73.23p 73.23p 69.22p 69.22p 169944
12/01/2004 72.66p 76.09p 72.66p 73.80p 120391
09/01/2004 62.93p 71.51p 62.93p 71.51p 602022
08/01/2004 62.36p 62.36p 62.36p 62.36p 821301
07/01/2004 62.36p 62.36p 62.36p 62.36p 114636
06/01/2004 62.36p 62.36p 62.36p 62.36p 108361
05/01/2004 62.36p 62.36p 62.36p 62.36p 53051
02/01/2004 62.36p 62.36p 62.36p 62.36p 11549
31/12/2003 62.36p 62.36p 62.36p 62.36p 128053
30/12/2003 62.36p 62.36p 62.36p 62.36p 17379
29/12/2003 62.36p 62.36p 62.36p 62.36p 3700
24/12/2003 62.36p 62.36p 62.36p 62.36p 10450
23/12/2003 62.36p 62.36p 62.36p 62.36p 50282
22/12/2003 60.64p 60.64p 60.64p 60.64p 5612478
19/12/2003 60.64p 61.21p 60.64p 60.64p 34253
18/12/2003 60.64p 60.64p 60.64p 60.64p 6224
17/12/2003 59.50p 59.50p 59.50p 59.50p 22469
16/12/2003 60.64p 60.64p 60.64p 60.64p 18728
15/12/2003 60.64p 61.79p 60.64p 61.21p 348782
12/12/2003 59.50p 59.50p 58.93p 58.93p 61836
11/12/2003 60.64p 60.64p 60.64p 60.64p 70721
10/12/2003 60.07p 60.07p 60.07p 60.07p 986809
09/12/2003 56.64p 60.07p 56.64p 60.07p 333625
08/12/2003 57.21p 57.21p 56.07p 56.07p 230191
05/12/2003 57.78p 57.78p 57.78p 57.78p 58351
04/12/2003 54.92p 57.78p 54.92p 57.78p 1396018
03/12/2003 54.35p 54.35p 54.35p 54.35p 702180
02/12/2003 48.63p 48.63p 48.63p 48.63p 75902
01/12/2003 48.63p 48.63p 48.63p 48.63p 3166
28/11/2003 48.63p 48.63p 48.63p 48.63p 7920
27/11/2003 48.63p 48.63p 48.63p 48.63p 2097
26/11/2003 48.63p 48.63p 48.63p 48.63p 3748
25/11/2003 48.63p 48.63p 48.63p 48.63p 14459
24/11/2003 48.63p 48.63p 48.63p 48.63p 28421
21/11/2003 48.63p 48.63p 48.63p 48.63p 14315
20/11/2003 48.63p 48.63p 48.63p 48.63p 11985
19/11/2003 48.63p 48.63p 48.63p 48.63p 169637
18/11/2003 48.63p 48.63p 48.63p 48.63p 25857
17/11/2003 47.48p 47.48p 47.48p 47.48p 531137
14/11/2003 47.48p 47.48p 47.48p 47.48p 577
13/11/2003 47.48p 47.48p 47.48p 47.48p 10087
12/11/2003 47.48p 47.48p 47.48p 47.48p 4250
11/11/2003 47.48p 47.48p 47.48p 47.48p 2755
10/11/2003 48.63p 48.63p 48.63p 48.63p 3866
07/11/2003 48.63p 48.63p 48.63p 48.63p 21666
06/11/2003 48.63p 48.63p 48.63p 48.63p 1208346
05/11/2003 48.63p 48.63p 48.63p 48.63p 3146
04/11/2003 51.49p 51.49p 48.63p 48.63p 33652
03/11/2003 52.63p 52.63p 52.63p 52.63p 0
31/10/2003 52.63p 52.63p 52.63p 52.63p 23597
30/10/2003 52.06p 52.06p 52.06p 52.06p 1494
29/10/2003 52.63p 52.63p 52.63p 52.63p 0
28/10/2003 52.63p 52.63p 52.63p 52.63p 0
27/10/2003 52.63p 52.63p 52.63p 52.63p 140
24/10/2003 52.63p 52.63p 52.63p 52.63p 1748
23/10/2003 52.63p 52.63p 52.63p 52.63p 17116
22/10/2003 52.63p 53.21p 52.63p 52.63p 40640
21/10/2003 52.63p 52.63p 52.63p 52.63p 5768
20/10/2003 52.63p 52.63p 52.63p 52.63p 2084
17/10/2003 53.21p 53.21p 53.21p 53.21p 31431
16/10/2003 53.21p 53.21p 53.21p 53.21p 33354
15/10/2003 54.35p 54.35p 54.35p 54.35p 7263
14/10/2003 54.92p 54.92p 54.92p 54.92p 12353
13/10/2003 54.35p 54.35p 54.35p 54.35p 125637
10/10/2003 51.49p 54.35p 51.49p 54.35p 70334
09/10/2003 52.06p 52.06p 50.92p 50.92p 34968
08/10/2003 52.63p 52.63p 52.63p 52.63p 594335
07/10/2003 52.63p 52.63p 52.63p 52.63p 1340819
06/10/2003 52.63p 52.63p 52.63p 52.63p 26490
03/10/2003 50.34p 50.34p 50.34p 50.34p 17499
02/10/2003 50.34p 50.34p 50.34p 50.34p 8740
01/10/2003 50.34p 50.34p 50.34p 50.34p 0
30/09/2003 50.34p 50.34p 50.34p 50.34p 6987
29/09/2003 52.06p 52.06p 52.06p 52.06p 12
26/09/2003 52.06p 52.06p 52.06p 52.06p 874
25/09/2003 52.06p 52.06p 52.06p 52.06p 0
24/09/2003 53.21p 53.21p 53.21p 53.21p 1005
23/09/2003 54.92p 54.92p 53.21p 53.21p 16783
22/09/2003 58.35p 58.35p 54.92p 55.49p 12236
19/09/2003 58.93p 58.93p 58.93p 58.93p 1442
18/09/2003 60.07p 60.07p 58.93p 58.93p 0
17/09/2003 61.21p 61.21p 61.21p 61.21p 0
16/09/2003 59.50p 59.50p 59.50p 59.50p 4020
15/09/2003 59.50p 59.50p 59.50p 59.50p 80692
12/09/2003 62.93p 62.93p 61.21p 61.21p 13897
11/09/2003 61.79p 61.79p 61.79p 61.79p 524
10/09/2003 61.79p 61.79p 61.79p 61.79p 13940
09/09/2003 64.07p 64.07p 61.79p 61.79p 19702
08/09/2003 64.65p 65.79p 64.65p 64.65p 389962
05/09/2003 65.79p 65.79p 65.79p 65.79p 6992
04/09/2003 65.79p 65.79p 65.79p 65.79p 0
03/09/2003 67.51p 67.51p 64.07p 65.79p 518097
02/09/2003 68.08p 68.08p 68.08p 68.08p 28841
01/09/2003 69.22p 69.22p 69.22p 69.22p 44835
29/08/2003 69.22p 69.22p 69.22p 69.22p 9614
28/08/2003 69.80p 69.80p 69.80p 69.80p 55720
27/08/2003 69.80p 69.80p 69.80p 69.80p 10719
26/08/2003 69.80p 69.80p 69.80p 69.80p 24488
22/08/2003 70.37p 70.37p 70.37p 70.37p 98712
21/08/2003 70.37p 70.37p 70.37p 70.37p 3671
20/08/2003 70.94p 70.94p 70.37p 70.37p 59490
19/08/2003 70.37p 72.66p 70.37p 72.66p 46339
18/08/2003 68.65p 68.65p 68.65p 68.65p 18528
15/08/2003 67.51p 67.51p 67.51p 67.51p 0
14/08/2003 62.93p 65.79p 62.93p 65.79p 84336
13/08/2003 60.64p 61.79p 60.64p 61.79p 11274
12/08/2003 56.64p 59.50p 56.64p 59.50p 77159
11/08/2003 55.49p 55.49p 55.49p 55.49p 40159
08/08/2003 54.35p 54.35p 54.35p 54.35p 9154
07/08/2003 55.49p 55.49p 55.49p 55.49p 4650
06/08/2003 55.49p 55.49p 55.49p 55.49p 0
05/08/2003 55.49p 55.49p 55.49p 55.49p 4370
04/08/2003 55.49p 55.49p 55.49p 55.49p 5244
01/08/2003 55.49p 55.49p 55.49p 55.49p 437
31/07/2003 55.49p 55.49p 55.49p 55.49p 6793
30/07/2003 55.49p 55.49p 55.49p 55.49p 130875
29/07/2003 55.49p 55.49p 55.49p 55.49p 33813
28/07/2003 50.92p 54.92p 50.92p 54.92p 220955
25/07/2003 49.77p 49.77p 49.77p 49.77p 61965
24/07/2003 48.06p 48.06p 48.06p 48.06p 202675
23/07/2003 47.48p 48.06p 46.91p 48.06p 83993
22/07/2003 52.06p 52.06p 48.63p 48.63p 174700
21/07/2003 53.21p 53.21p 47.48p 53.21p 427665
18/07/2003 58.93p 58.93p 58.93p 58.93p 8740
17/07/2003 59.50p 59.50p 59.50p 59.50p 13110
16/07/2003 59.50p 59.50p 59.50p 59.50p 3497
15/07/2003 59.50p 59.50p 59.50p 59.50p 28732
14/07/2003 60.07p 61.21p 60.07p 60.07p 798
11/07/2003 59.50p 59.50p 59.50p 59.50p 31599
10/07/2003 60.07p 60.07p 60.07p 60.07p 10156
09/07/2003 61.79p 61.79p 59.50p 59.50p 10198
08/07/2003 60.64p 61.21p 60.64p 60.64p 20518
07/07/2003 57.78p 58.93p 57.78p 58.93p 22764
04/07/2003 57.21p 57.21p 57.21p 57.21p 96137

*Close Price adjusted for both dividends and splits