Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/09/2002 48.06p 48.06p 48.06p 48.06p 0
16/09/2002 48.06p 48.06p 48.06p 48.06p 0
13/09/2002 48.06p 48.06p 48.06p 48.06p 0
12/09/2002 48.06p 48.06p 48.06p 48.06p 0
11/09/2002 48.06p 48.06p 48.06p 48.06p 0
10/09/2002 48.06p 48.06p 48.06p 48.06p 0
09/09/2002 47.48p 48.06p 47.48p 48.06p 6131
06/09/2002 48.06p 48.06p 48.06p 48.06p 0
05/09/2002 48.06p 48.06p 48.06p 48.06p 0
04/09/2002 48.06p 48.06p 48.06p 48.06p 0
03/09/2002 48.06p 48.06p 48.06p 48.06p 3168
02/09/2002 48.06p 48.06p 48.06p 48.06p 0
30/08/2002 48.06p 48.06p 48.06p 48.06p 0
29/08/2002 48.06p 48.06p 48.06p 48.06p 7026
28/08/2002 48.06p 48.06p 48.06p 48.06p 2622
27/08/2002 48.06p 48.06p 48.06p 48.06p 8303
23/08/2002 48.06p 48.06p 48.06p 48.06p 8740
22/08/2002 48.06p 48.06p 48.06p 48.06p 983
21/08/2002 48.06p 48.06p 48.06p 48.06p 0
20/08/2002 48.06p 48.06p 48.06p 48.06p 48333
19/08/2002 48.06p 48.06p 48.06p 48.06p 1041
16/08/2002 48.06p 48.06p 48.06p 48.06p 0
15/08/2002 48.06p 48.06p 48.06p 48.06p 2360
14/08/2002 48.06p 48.06p 48.06p 48.06p 0
13/08/2002 48.06p 48.06p 48.06p 48.06p 3627
12/08/2002 48.06p 48.06p 48.06p 48.06p 0
09/08/2002 48.06p 48.06p 48.06p 48.06p 349645
08/08/2002 51.49p 51.49p 49.20p 49.20p 21998
07/08/2002 49.20p 49.20p 49.20p 49.20p 961
06/08/2002 49.20p 49.20p 49.20p 49.20p 28098
05/08/2002 50.34p 50.34p 49.20p 49.20p 17055
02/08/2002 53.78p 53.78p 53.78p 53.78p 0
01/08/2002 53.78p 53.78p 53.78p 53.78p 1923
31/07/2002 53.78p 53.78p 53.78p 53.78p 0
30/07/2002 53.78p 53.78p 53.78p 53.78p 5681
29/07/2002 53.78p 53.78p 53.78p 53.78p 6118
26/07/2002 53.78p 53.78p 53.78p 53.78p 726077
25/07/2002 53.78p 53.78p 53.78p 53.78p 1405748
24/07/2002 53.78p 53.78p 53.78p 53.78p 133531
23/07/2002 53.78p 53.78p 53.78p 53.78p 738701
22/07/2002 52.63p 53.78p 52.63p 53.78p 28743
19/07/2002 48.63p 48.63p 48.63p 48.63p 2810
18/07/2002 48.63p 48.63p 48.63p 48.63p 18790
17/07/2002 48.63p 48.63p 48.63p 48.63p 216797
16/07/2002 48.63p 48.63p 48.63p 48.63p 65629
15/07/2002 45.77p 45.77p 45.77p 45.77p 5288
12/07/2002 45.77p 46.91p 45.77p 46.91p 874
11/07/2002 46.91p 46.91p 46.91p 46.91p 72574
10/07/2002 46.91p 46.91p 46.91p 46.91p 9719
09/07/2002 46.91p 46.91p 46.91p 46.91p 105126
08/07/2002 42.91p 42.91p 42.91p 42.91p 45447
05/07/2002 42.91p 42.91p 41.76p 41.76p 7312
04/07/2002 42.91p 42.91p 42.91p 42.91p 2168
03/07/2002 42.91p 42.91p 42.91p 42.91p 3023
02/07/2002 42.91p 42.91p 42.91p 42.91p 1293
01/07/2002 45.77p 45.77p 45.77p 45.77p 8478
28/06/2002 45.77p 45.77p 45.77p 45.77p 1311
27/06/2002 45.77p 45.77p 45.77p 45.77p 1311
26/06/2002 45.77p 45.77p 45.77p 45.77p 27093
25/06/2002 48.63p 48.63p 48.63p 48.63p 106853
24/06/2002 51.49p 51.49p 48.63p 48.63p 26656
21/06/2002 57.21p 57.21p 54.35p 54.35p 6479
20/06/2002 58.35p 58.35p 58.35p 58.35p 6992
19/06/2002 60.07p 60.07p 60.07p 60.07p 21849
18/06/2002 60.07p 60.07p 60.07p 60.07p 5419
17/06/2002 60.07p 60.07p 60.07p 60.07p 3321
14/06/2002 60.07p 60.07p 60.07p 60.07p 6238
13/06/2002 60.07p 60.07p 60.07p 60.07p 6848
12/06/2002 65.79p 65.79p 65.79p 65.79p 0
11/06/2002 68.65p 68.65p 68.65p 68.65p 419509
10/06/2002 68.65p 68.65p 68.65p 68.65p 2062
07/06/2002 68.65p 68.65p 68.65p 68.65p 0
06/06/2002 68.65p 68.65p 68.65p 68.65p 4006
05/06/2002 68.65p 68.65p 68.65p 68.65p 0
04/06/2002 68.65p 68.65p 68.65p 68.65p 0
03/06/2002 68.65p 68.65p 68.65p 68.65p 0
31/05/2002 68.65p 68.65p 68.65p 68.65p 22132
30/05/2002 71.51p 71.51p 71.51p 71.51p 1748
29/05/2002 74.37p 74.37p 74.37p 74.37p 0
28/05/2002 74.37p 74.37p 74.37p 74.37p 0
27/05/2002 74.37p 74.37p 74.37p 74.37p 638
24/05/2002 74.37p 74.37p 74.37p 74.37p 1669
23/05/2002 74.37p 74.37p 74.37p 74.37p 7055
22/05/2002 74.37p 74.37p 74.37p 74.37p 0
21/05/2002 74.37p 74.37p 74.37p 74.37p 4256
20/05/2002 77.23p 77.23p 77.23p 77.23p 12673
17/05/2002 77.23p 77.23p 77.23p 77.23p 1231
16/05/2002 77.23p 77.23p 77.23p 77.23p 1136
15/05/2002 77.23p 77.23p 77.23p 77.23p 1450
14/05/2002 77.23p 77.23p 77.23p 77.23p 7495
13/05/2002 77.23p 77.23p 77.23p 77.23p 1966
10/05/2002 77.23p 77.23p 77.23p 77.23p 0
09/05/2002 77.23p 77.23p 77.23p 77.23p 0
08/05/2002 77.23p 77.23p 77.23p 77.23p 1811
07/05/2002 77.23p 77.23p 77.23p 77.23p 1626
03/05/2002 77.23p 77.23p 77.23p 77.23p 12329
02/05/2002 85.81p 85.81p 85.81p 85.81p 0
01/05/2002 85.81p 85.81p 85.81p 85.81p 0
30/04/2002 85.81p 85.81p 85.81p 85.81p 612
29/04/2002 85.81p 85.81p 85.81p 85.81p 3758
26/04/2002 88.68p 88.68p 88.68p 88.68p 1184
25/04/2002 88.68p 88.68p 88.68p 88.68p 14768
24/04/2002 97.26p 97.26p 97.26p 97.26p 481
23/04/2002 97.26p 97.26p 97.26p 97.26p 2785
22/04/2002 100.12p 100.12p 100.12p 100.12p 0
19/04/2002 100.12p 100.12p 100.12p 100.12p 13984
18/04/2002 100.12p 100.12p 100.12p 100.12p 4899
17/04/2002 100.12p 100.12p 100.12p 100.12p 0
16/04/2002 100.12p 100.12p 100.12p 100.12p 1004
15/04/2002 100.12p 100.12p 100.12p 100.12p 8434
12/04/2002 100.12p 100.12p 100.12p 100.12p 1049
11/04/2002 100.12p 100.12p 100.12p 100.12p 142136
10/04/2002 100.12p 100.12p 100.12p 100.12p 3496
09/04/2002 100.12p 100.12p 100.12p 100.12p 766
08/04/2002 100.12p 100.12p 100.12p 100.12p 243
05/04/2002 100.12p 100.12p 100.12p 100.12p 26490
04/04/2002 100.12p 100.12p 100.12p 100.12p 9030
03/04/2002 100.12p 100.12p 100.12p 100.12p 7822
02/04/2002 100.12p 100.12p 100.12p 100.12p 5528
01/04/2002 100.12p 100.12p 100.12p 100.12p 0
29/03/2002 100.12p 100.12p 100.12p 100.12p 0
28/03/2002 100.12p 100.12p 100.12p 100.12p 282
27/03/2002 100.12p 100.12p 100.12p 100.12p 113329
26/03/2002 91.54p 91.54p 91.54p 91.54p 8346
25/03/2002 91.54p 91.54p 91.54p 91.54p 5331
22/03/2002 91.54p 91.54p 91.54p 91.54p 12110
21/03/2002 91.54p 91.54p 91.54p 91.54p 45989
20/03/2002 85.81p 85.81p 85.81p 85.81p 23624
19/03/2002 100.12p 100.12p 100.12p 100.12p 1422
18/03/2002 100.12p 100.12p 100.12p 100.12p 3496
15/03/2002 100.12p 100.12p 100.12p 100.12p 4545
14/03/2002 101.26p 101.26p 101.26p 101.26p 125661
13/03/2002 105.84p 105.84p 105.84p 105.84p 8939
12/03/2002 105.84p 105.84p 105.84p 105.84p 10750
11/03/2002 105.84p 105.84p 105.84p 105.84p 1493
08/03/2002 105.84p 105.84p 105.84p 105.84p 3059
07/03/2002 105.84p 105.84p 105.84p 105.84p 44573
06/03/2002 105.84p 105.84p 105.84p 105.84p 135466
05/03/2002 106.98p 106.98p 106.98p 106.98p 123576
04/03/2002 108.70p 108.70p 108.70p 108.70p 12946
01/03/2002 108.70p 108.70p 108.70p 108.70p 150324
28/02/2002 108.70p 108.70p 108.70p 108.70p 0
27/02/2002 108.70p 108.70p 108.70p 108.70p 113835
26/02/2002 108.70p 108.70p 108.70p 108.70p 8790
25/02/2002 109.84p 109.84p 109.84p 109.84p 870
22/02/2002 109.84p 109.84p 109.84p 109.84p 1748
21/02/2002 108.13p 108.13p 108.13p 108.13p 2360
20/02/2002 106.98p 106.98p 106.98p 106.98p 90020
19/02/2002 108.70p 108.70p 108.70p 108.70p 28579
18/02/2002 109.84p 109.84p 109.84p 109.84p 0
15/02/2002 109.84p 109.84p 109.84p 109.84p 0
14/02/2002 109.84p 109.84p 109.84p 109.84p 706
13/02/2002 109.84p 109.84p 109.84p 109.84p 179
12/02/2002 109.84p 109.84p 109.84p 109.84p 540
11/02/2002 109.84p 109.84p 109.84p 109.84p 1488
08/02/2002 106.98p 106.98p 106.98p 106.98p 564640
07/02/2002 100.12p 100.12p 100.12p 100.12p 0
06/02/2002 100.12p 100.12p 100.12p 100.12p 874
05/02/2002 100.12p 100.12p 100.12p 100.12p 6992
04/02/2002 100.12p 100.12p 100.12p 100.12p 2721
01/02/2002 100.12p 100.12p 100.12p 100.12p 116092
31/01/2002 111.56p 111.56p 111.56p 111.56p 874
30/01/2002 111.56p 111.56p 111.56p 111.56p 6931
29/01/2002 114.42p 114.42p 114.42p 114.42p 1087
28/01/2002 114.42p 114.42p 114.42p 114.42p 19849
25/01/2002 114.42p 114.42p 114.42p 114.42p 77995
24/01/2002 114.42p 114.42p 114.42p 114.42p 5681
23/01/2002 114.42p 114.42p 114.42p 114.42p 332
22/01/2002 114.42p 114.42p 114.42p 114.42p 0
21/01/2002 114.42p 114.42p 114.42p 114.42p 3455
18/01/2002 114.42p 114.42p 114.42p 114.42p 7341
17/01/2002 117.28p 117.28p 117.28p 117.28p 2925
16/01/2002 117.28p 117.28p 117.28p 117.28p 1913
15/01/2002 117.28p 117.28p 117.28p 117.28p 568830
14/01/2002 131.58p 131.58p 131.58p 131.58p 1054
11/01/2002 131.58p 131.58p 131.58p 131.58p 4020
10/01/2002 131.58p 131.58p 131.58p 131.58p 3451
09/01/2002 131.58p 131.58p 131.58p 131.58p 8097
08/01/2002 131.58p 131.58p 131.58p 131.58p 24471
07/01/2002 134.44p 134.44p 134.44p 134.44p 63488
04/01/2002 118.42p 118.42p 118.42p 118.42p 265025
03/01/2002 117.28p 117.28p 117.28p 117.28p 2998
02/01/2002 117.28p 117.28p 117.28p 117.28p 1370
01/01/2002 117.28p 117.28p 117.28p 117.28p 0
31/12/2001 117.28p 117.28p 117.28p 117.28p 191
28/12/2001 120.14p 120.14p 120.14p 120.14p 1631
27/12/2001 120.14p 120.14p 120.14p 120.14p 10750
26/12/2001 125.86p 125.86p 125.86p 125.86p 0
25/12/2001 125.86p 125.86p 125.86p 125.86p 0
24/12/2001 125.86p 125.86p 125.86p 125.86p 0
21/12/2001 125.86p 125.86p 125.86p 125.86p 0
20/12/2001 125.86p 125.86p 125.86p 125.86p 1748
19/12/2001 125.86p 125.86p 125.86p 125.86p 372
18/12/2001 125.86p 125.86p 125.86p 125.86p 0
17/12/2001 125.86p 125.86p 125.86p 125.86p 1082
14/12/2001 125.86p 125.86p 125.86p 125.86p 0
13/12/2001 125.86p 125.86p 125.86p 125.86p 0
12/12/2001 125.86p 125.86p 125.86p 125.86p 2403
11/12/2001 125.86p 125.86p 125.86p 125.86p 17072
10/12/2001 125.86p 125.86p 125.86p 125.86p 0

*Close Price adjusted for both dividends and splits