Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/04/2023 358.00p 359.80p 356.00p 356.00p 69961
14/04/2023 355.50p 358.00p 352.00p 356.00p 162937
13/04/2023 355.00p 368.00p 355.00p 355.00p 319653
12/04/2023 356.00p 368.00p 356.00p 356.00p 529616
11/04/2023 365.00p 380.00p 357.00p 365.00p 21777
06/04/2023 368.00p 368.00p 368.00p 368.00p 118087
05/04/2023 369.00p 371.00p 362.00p 370.00p 18795
04/04/2023 368.00p 370.00p 358.00p 368.00p 59622
03/04/2023 380.00p 380.00p 356.00p 370.00p 46509
31/03/2023 374.00p 375.00p 356.25p 375.00p 20323
30/03/2023 374.00p 378.00p 359.42p 371.50p 1640
29/03/2023 380.00p 380.00p 360.00p 367.00p 6084
28/03/2023 379.00p 379.00p 359.20p 370.00p 144313
27/03/2023 379.00p 380.00p 367.50p 375.00p 70117
24/03/2023 378.00p 378.00p 366.42p 375.00p 372869
23/03/2023 380.00p 380.00p 360.00p 371.00p 325028
22/03/2023 374.00p 374.00p 356.78p 363.00p 9648
21/03/2023 369.00p 370.00p 353.00p 369.00p 9953
20/03/2023 363.00p 370.00p 350.00p 361.00p 16276
17/03/2023 370.00p 374.00p 367.00p 371.00p 25258
16/03/2023 370.00p 370.00p 363.00p 370.00p 23685
15/03/2023 372.00p 372.00p 362.00p 370.00p 16321
14/03/2023 369.00p 370.00p 365.50p 370.00p 21966
13/03/2023 371.00p 378.00p 343.60p 366.00p 70224
10/03/2023 380.00p 380.00p 371.00p 371.00p 6461
09/03/2023 381.00p 385.00p 381.00p 385.00p 4956
08/03/2023 385.00p 385.00p 372.06p 385.00p 22916
07/03/2023 388.00p 388.00p 373.14p 381.50p 13598
06/03/2023 371.00p 388.00p 371.00p 388.00p 60751
03/03/2023 375.00p 381.00p 375.00p 375.00p 107510
02/03/2023 376.00p 381.00p 378.00p 381.00p 2720
01/03/2023 376.00p 387.00p 376.00p 379.00p 17846
28/02/2023 376.00p 387.40p 376.00p 379.00p 3654
27/02/2023 390.00p 390.00p 375.00p 376.00p 20311
24/02/2023 373.00p 390.00p 373.00p 390.00p 53710
23/02/2023 390.00p 390.00p 370.00p 380.00p 15207
22/02/2023 380.00p 380.99p 376.07p 376.50p 3027
21/02/2023 386.00p 386.00p 369.00p 380.00p 28211
20/02/2023 375.00p 380.00p 370.00p 379.50p 30655
17/02/2023 375.00p 390.00p 375.00p 390.00p 14474
16/02/2023 384.00p 384.00p 370.00p 384.00p 9315
15/02/2023 370.00p 380.00p 366.40p 370.00p 128500
14/02/2023 371.00p 379.00p 361.00p 377.50p 78691
13/02/2023 380.00p 390.00p 379.75p 383.50p 199208
10/02/2023 380.00p 390.00p 376.00p 380.00p 213925
09/02/2023 383.00p 396.00p 371.00p 392.00p 6564
08/02/2023 391.00p 392.00p 380.00p 388.00p 20716
07/02/2023 380.00p 398.00p 371.00p 383.50p 24187
06/02/2023 380.00p 380.00p 372.00p 380.00p 3237
03/02/2023 369.00p 379.00p 360.00p 371.00p 21140
02/02/2023 370.00p 375.00p 348.00p 370.00p 10368
01/02/2023 362.00p 370.00p 347.00p 347.00p 3375
31/01/2023 359.00p 362.00p 348.00p 348.00p 110542
30/01/2023 360.00p 360.00p 357.04p 360.00p 1415
27/01/2023 357.00p 360.00p 341.00p 359.00p 1123
26/01/2023 341.00p 357.00p 340.00p 357.00p 294939
25/01/2023 340.00p 340.00p 334.00p 338.00p 19511
24/01/2023 327.00p 341.00p 321.12p 339.00p 386546
23/01/2023 332.00p 332.00p 311.00p 323.00p 18900
20/01/2023 325.00p 330.00p 325.00p 330.00p 20318
19/01/2023 324.00p 325.00p 322.00p 322.00p 22669
18/01/2023 321.00p 328.00p 319.90p 323.00p 89720
17/01/2023 331.00p 339.00p 321.00p 321.00p 33941
16/01/2023 334.00p 337.00p 325.24p 330.00p 59909
13/01/2023 335.00p 344.16p 322.00p 322.00p 477196
12/01/2023 342.00p 344.00p 331.00p 331.00p 19732
11/01/2023 348.00p 348.00p 340.00p 340.00p 23649
10/01/2023 355.00p 355.00p 342.00p 342.00p 28434
09/01/2023 347.00p 349.00p 343.60p 347.00p 52123
06/01/2023 350.00p 350.00p 346.90p 347.00p 32543
05/01/2023 350.00p 350.00p 344.00p 345.00p 40588
04/01/2023 350.00p 350.70p 348.00p 350.00p 44134
03/01/2023 350.00p 350.07p 345.00p 345.00p 11457
30/12/2022 349.00p 364.00p 344.60p 350.00p 29777
29/12/2022 348.00p 348.00p 343.00p 347.00p 50760
28/12/2022 349.00p 350.00p 346.00p 346.00p 16843
23/12/2022 350.00p 350.00p 342.00p 342.00p 8903
22/12/2022 350.00p 350.00p 343.70p 350.00p 91693
21/12/2022 350.00p 350.00p 343.00p 347.00p 7959
20/12/2022 346.00p 350.00p 343.00p 346.00p 19655
19/12/2022 355.00p 350.00p 348.00p 348.00p 17000
16/12/2022 355.00p 355.00p 350.00p 350.00p 50595
15/12/2022 362.00p 362.00p 351.00p 355.00p 39005
14/12/2022 350.00p 356.00p 350.00p 355.00p 208220
13/12/2022 357.00p 357.00p 349.00p 349.00p 41638
12/12/2022 350.00p 357.00p 350.00p 357.00p 15699
09/12/2022 350.00p 369.00p 350.00p 355.50p 16351
08/12/2022 350.00p 355.50p 350.00p 350.00p 3956
07/12/2022 370.00p 370.00p 351.00p 351.00p 47795
06/12/2022 370.00p 370.00p 364.00p 370.00p 51902
05/12/2022 370.00p 370.00p 370.00p 370.00p 3
02/12/2022 369.00p 369.00p 367.00p 367.00p 1977
01/12/2022 367.00p 367.00p 355.07p 360.50p 80173
30/11/2022 365.00p 370.00p 360.25p 360.50p 61097
29/11/2022 360.00p 365.80p 362.86p 364.50p 204669
28/11/2022 360.00p 369.00p 360.00p 366.00p 1910
25/11/2022 361.00p 365.50p 361.00p 365.50p 83
24/11/2022 360.00p 363.00p 360.00p 362.00p 22644
23/11/2022 362.00p 364.00p 351.00p 364.00p 20720
22/11/2022 363.00p 363.00p 356.40p 363.00p 40637
21/11/2022 360.00p 364.00p 353.70p 360.00p 140763
18/11/2022 364.00p 369.00p 357.00p 357.00p 69784
17/11/2022 369.00p 369.00p 363.00p 364.50p 6397
16/11/2022 369.00p 369.00p 360.00p 366.00p 1697
15/11/2022 369.00p 369.00p 352.70p 369.00p 420210
14/11/2022 360.00p 363.75p 360.00p 360.00p 94699
11/11/2022 363.00p 364.00p 351.72p 360.00p 5590
10/11/2022 363.00p 363.00p 351.72p 352.00p 340424
09/11/2022 357.00p 369.00p 345.00p 369.00p 14583
08/11/2022 354.00p 357.00p 351.00p 355.00p 976
07/11/2022 357.00p 357.00p 343.29p 355.00p 246197
04/11/2022 331.00p 355.00p 331.00p 355.00p 201245
03/11/2022 353.00p 359.00p 328.00p 335.00p 86807
02/11/2022 359.00p 361.00p 353.00p 357.00p 6639
01/11/2022 351.00p 360.00p 356.00p 360.00p 346016
31/10/2022 351.00p 360.00p 350.00p 360.00p 97784
28/10/2022 360.00p 360.00p 357.50p 357.50p 8500
27/10/2022 360.00p 364.10p 353.10p 360.00p 83310
26/10/2022 360.00p 365.00p 358.00p 358.00p 5457
25/10/2022 351.00p 363.50p 351.00p 351.00p 70420
24/10/2022 355.00p 369.00p 355.00p 355.00p 11488
21/10/2022 378.00p 379.00p 356.00p 356.00p 101937
20/10/2022 361.00p 371.00p 361.00p 371.00p 5549
19/10/2022 362.00p 375.00p 361.00p 368.00p 10295
18/10/2022 361.00p 377.20p 361.00p 361.00p 3944
17/10/2022 352.00p 372.50p 352.00p 372.50p 1503
14/10/2022 350.00p 363.00p 350.00p 355.00p 12174
13/10/2022 353.00p 361.00p 353.00p 353.00p 11135
12/10/2022 364.00p 364.00p 357.00p 357.00p 11747
11/10/2022 371.00p 371.00p 361.00p 361.00p 10575
10/10/2022 367.00p 374.06p 360.00p 371.00p 5508
07/10/2022 365.00p 367.00p 363.00p 363.00p 4567
06/10/2022 392.00p 392.00p 363.00p 365.00p 16617
05/10/2022 383.00p 394.84p 373.00p 373.00p 9716
04/10/2022 405.00p 405.00p 382.00p 382.00p 131328
03/10/2022 401.00p 402.00p 386.00p 400.00p 266176
30/09/2022 390.00p 409.00p 389.00p 402.00p 5022
29/09/2022 400.00p 408.00p 392.00p 392.00p 13098
28/09/2022 400.00p 402.00p 392.00p 402.00p 6760
27/09/2022 407.00p 407.00p 392.00p 392.00p 545
26/09/2022 417.00p 417.00p 392.25p 397.00p 2402
23/09/2022 397.00p 405.00p 397.00p 405.00p 13107
22/09/2022 396.00p 415.00p 395.00p 409.00p 302416
21/09/2022 396.00p 420.00p 395.00p 395.00p 16449
20/09/2022 420.00p 420.00p 412.00p 412.00p 427
16/09/2022 409.00p 420.00p 396.00p 396.00p 24681
15/09/2022 411.00p 413.00p 410.00p 410.00p 11173
14/09/2022 410.00p 419.00p 410.00p 419.00p 628
13/09/2022 401.00p 420.00p 396.00p 396.00p 2858
12/09/2022 406.00p 420.00p 394.36p 409.00p 12977
09/09/2022 402.00p 410.86p 402.00p 402.00p 1837
08/09/2022 419.00p 419.00p 400.00p 410.00p 19485
07/09/2022 408.00p 414.49p 400.00p 400.00p 15750
06/09/2022 420.00p 420.00p 400.00p 420.00p 1337
05/09/2022 400.00p 412.85p 390.00p 410.00p 14073
02/09/2022 405.00p 408.00p 395.52p 408.00p 31352
01/09/2022 415.00p 415.00p 407.50p 407.50p 144
31/08/2022 409.00p 413.94p 407.50p 410.00p 19596
30/08/2022 419.00p 420.00p 407.00p 415.00p 1050
29/08/2022 419.00p 419.00p 407.50p 407.50p 13179
26/08/2022 419.00p 419.00p 407.50p 407.50p 13179
25/08/2022 419.00p 420.00p 405.20p 412.00p 36846
24/08/2022 410.00p 410.00p 406.00p 409.50p 14167
23/08/2022 411.00p 412.00p 404.00p 405.00p 57713
22/08/2022 415.00p 424.00p 400.00p 410.00p 17935
19/08/2022 426.00p 426.00p 407.00p 416.50p 12620
18/08/2022 410.00p 425.00p 410.00p 412.50p 367
17/08/2022 424.00p 424.00p 408.00p 408.00p 5411
16/08/2022 429.00p 430.00p 423.42p 428.00p 118240
15/08/2022 421.00p 424.04p 421.00p 421.00p 3164
12/08/2022 425.00p 431.13p 420.00p 420.00p 8562
11/08/2022 426.00p 430.00p 420.00p 430.00p 3699
10/08/2022 418.00p 430.00p 417.00p 418.00p 10450
09/08/2022 416.00p 418.00p 415.00p 417.00p 116146
08/08/2022 419.00p 419.00p 407.50p 411.00p 554
05/08/2022 415.00p 417.95p 399.50p 412.00p 53702
04/08/2022 415.00p 415.00p 405.00p 412.00p 20094
03/08/2022 416.00p 417.00p 413.00p 415.00p 1636
02/08/2022 412.00p 419.00p 408.00p 408.00p 8714
01/08/2022 410.00p 423.10p 403.00p 403.00p 23232
29/07/2022 380.00p 425.00p 371.01p 400.00p 46702
28/07/2022 349.00p 380.00p 340.00p 371.50p 37251
27/07/2022 343.00p 350.00p 340.00p 345.00p 20378
26/07/2022 348.00p 349.00p 337.00p 349.00p 9211
25/07/2022 347.00p 349.00p 343.00p 343.00p 18320
22/07/2022 340.00p 340.00p 340.00p 340.00p 4
21/07/2022 336.00p 340.00p 336.00p 340.00p 949
20/07/2022 336.00p 348.10p 336.00p 345.00p 4903
19/07/2022 336.00p 343.50p 337.50p 343.50p 593
18/07/2022 336.00p 343.00p 336.00p 340.00p 7806
15/07/2022 341.00p 341.00p 336.00p 338.50p 33
14/07/2022 331.00p 340.00p 331.00p 336.00p 74423
13/07/2022 331.00p 347.00p 331.00p 340.00p 186607
12/07/2022 331.00p 343.35p 331.00p 334.00p 448
11/07/2022 336.00p 337.50p 330.00p 337.00p 5730
08/07/2022 336.00p 337.50p 331.00p 334.00p 7766
07/07/2022 336.00p 340.00p 331.00p 337.50p 18155
06/07/2022 340.00p 345.00p 331.00p 345.00p 6760
05/07/2022 330.00p 342.44p 330.00p 337.50p 29806
04/07/2022 331.00p 337.50p 330.00p 337.50p 13878

*Close Price adjusted for both dividends and splits