Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/02/2003 34.33p 34.90p 34.33p 34.90p 472297
27/02/2003 33.18p 33.18p 33.18p 33.18p 16698
26/02/2003 32.61p 33.75p 32.61p 32.61p 24796
25/02/2003 32.61p 32.61p 32.61p 32.61p 904068
24/02/2003 29.18p 32.04p 29.18p 32.04p 660358
21/02/2003 28.60p 28.60p 28.60p 28.60p 27545
20/02/2003 28.03p 28.60p 28.03p 28.60p 62426
19/02/2003 24.03p 26.89p 24.03p 26.89p 599454
18/02/2003 23.46p 23.46p 22.88p 23.46p 699
17/02/2003 23.46p 23.46p 22.88p 23.46p 41713
14/02/2003 23.46p 23.46p 23.46p 23.46p 35562
13/02/2003 22.88p 23.46p 22.88p 22.88p 67308
12/02/2003 25.74p 25.74p 21.74p 21.74p 79854
11/02/2003 28.60p 28.60p 27.46p 27.46p 86592
10/02/2003 24.60p 28.03p 24.60p 28.03p 104595
07/02/2003 22.88p 23.46p 22.88p 23.46p 1335959
06/02/2003 22.31p 22.31p 22.31p 22.31p 4138
05/02/2003 24.03p 24.03p 21.74p 22.31p 126375
04/02/2003 25.17p 25.74p 25.17p 25.17p 1520
03/02/2003 25.17p 25.17p 25.17p 25.17p 58734
31/01/2003 25.74p 25.74p 25.17p 25.17p 456
30/01/2003 25.17p 25.74p 25.17p 25.17p 22924
29/01/2003 25.17p 25.17p 25.17p 25.17p 133718
28/01/2003 25.17p 25.74p 25.17p 25.17p 0
27/01/2003 25.17p 25.74p 25.17p 25.17p 3733
24/01/2003 25.17p 25.17p 25.17p 25.17p 78050
23/01/2003 25.17p 25.17p 25.17p 25.17p 3234
22/01/2003 25.17p 25.17p 25.17p 25.17p 89496
21/01/2003 25.17p 25.74p 25.17p 25.17p 4497
20/01/2003 25.17p 25.17p 25.17p 25.17p 341
17/01/2003 25.17p 25.74p 25.17p 25.17p 3496
16/01/2003 25.17p 25.74p 25.17p 25.17p 0
15/01/2003 25.17p 25.17p 25.17p 25.17p 570278
14/01/2003 25.17p 25.74p 25.17p 25.17p 131075
13/01/2003 24.03p 25.74p 24.03p 25.74p 335220
10/01/2003 22.88p 22.88p 22.88p 22.88p 91768
09/01/2003 22.88p 22.88p 22.88p 22.88p 744732
08/01/2003 22.88p 22.88p 22.88p 22.88p 41470
07/01/2003 22.88p 22.88p 22.88p 22.88p 100455
06/01/2003 22.88p 22.88p 22.88p 22.88p 0
03/01/2003 22.88p 22.88p 22.88p 22.88p 867273
02/01/2003 22.88p 22.88p 22.88p 22.88p 0
31/12/2002 22.31p 22.88p 21.17p 22.88p 15732
30/12/2002 22.31p 22.88p 22.31p 22.88p 201010
27/12/2002 22.88p 22.88p 22.88p 22.88p 0
24/12/2002 22.88p 22.88p 22.88p 22.88p 30589
23/12/2002 22.88p 22.88p 22.88p 22.88p 248320
20/12/2002 21.74p 21.74p 17.74p 21.74p 113382
19/12/2002 23.46p 23.46p 22.31p 22.88p 371564
18/12/2002 25.74p 25.74p 24.03p 24.03p 35778
17/12/2002 28.03p 28.03p 27.46p 27.46p 20567
16/12/2002 32.04p 32.04p 30.32p 30.32p 23809
13/12/2002 32.61p 32.61p 32.61p 32.61p 10488
12/12/2002 32.61p 32.61p 32.61p 32.61p 3977
11/12/2002 34.33p 34.33p 32.61p 32.61p 0
10/12/2002 34.90p 34.90p 32.61p 32.61p 5696
09/12/2002 36.04p 36.04p 36.04p 36.04p 2609
06/12/2002 36.04p 36.04p 36.04p 36.04p 1311
05/12/2002 38.33p 38.33p 37.19p 37.19p 61178
04/12/2002 38.90p 38.90p 38.33p 38.90p 2256
03/12/2002 38.90p 38.90p 38.90p 38.90p 8740
02/12/2002 38.90p 38.90p 38.90p 38.90p 0
29/11/2002 38.90p 38.90p 38.33p 38.90p 41077
28/11/2002 38.90p 38.90p 38.90p 38.90p 43728
27/11/2002 38.90p 38.90p 38.90p 38.90p 11851
26/11/2002 40.62p 40.62p 38.90p 38.90p 27976
25/11/2002 41.76p 41.76p 41.76p 41.76p 15772
22/11/2002 41.76p 41.76p 41.76p 41.76p 70165
21/11/2002 41.76p 41.76p 41.76p 41.76p 26219
20/11/2002 41.76p 41.76p 41.76p 41.76p 10925
19/11/2002 42.34p 42.34p 42.34p 42.34p 62843
18/11/2002 45.20p 45.20p 45.20p 45.20p 22286
15/11/2002 40.05p 46.34p 40.05p 45.77p 94122
14/11/2002 38.33p 38.33p 38.33p 38.33p 13053
13/11/2002 31.47p 38.33p 31.47p 37.19p 3126899
12/11/2002 29.18p 30.32p 29.18p 30.32p 55482
11/11/2002 28.60p 28.60p 28.60p 28.60p 42972
08/11/2002 28.60p 28.60p 28.60p 28.60p 12236
07/11/2002 27.46p 27.46p 27.46p 27.46p 92224
06/11/2002 27.46p 27.46p 27.46p 27.46p 0
05/11/2002 27.46p 27.46p 27.46p 27.46p 26525
04/11/2002 27.46p 27.46p 27.46p 27.46p 0
01/11/2002 27.46p 27.46p 27.46p 27.46p 101600
31/10/2002 28.60p 28.60p 27.46p 27.46p 437
30/10/2002 27.46p 27.46p 27.46p 27.46p 4051
29/10/2002 28.60p 30.32p 28.60p 28.60p 0
28/10/2002 30.32p 30.32p 28.60p 28.60p 14595
25/10/2002 28.60p 30.32p 28.60p 28.60p 0
24/10/2002 28.60p 30.32p 28.60p 28.60p 0
23/10/2002 28.60p 28.60p 28.60p 28.60p 1748
22/10/2002 28.60p 30.32p 28.60p 28.60p 11471
21/10/2002 28.60p 28.60p 28.60p 28.60p 12804
18/10/2002 28.60p 28.60p 28.60p 28.60p 1398
17/10/2002 28.60p 28.60p 28.60p 28.60p 7647
16/10/2002 28.60p 28.60p 28.60p 28.60p 1536477
15/10/2002 28.60p 30.32p 28.60p 28.60p 235974
14/10/2002 30.32p 30.32p 28.60p 28.60p 5242198
11/10/2002 30.32p 30.32p 29.75p 29.75p 9268
10/10/2002 32.61p 32.61p 32.61p 32.61p 689
09/10/2002 33.18p 33.18p 32.04p 33.18p 1504001
08/10/2002 33.18p 33.18p 33.18p 33.18p 3481
07/10/2002 35.47p 35.47p 35.47p 35.47p 0
04/10/2002 35.47p 35.47p 35.47p 35.47p 33931
03/10/2002 35.47p 35.47p 35.47p 35.47p 14969
02/10/2002 36.04p 36.04p 34.33p 36.04p 2383
01/10/2002 37.76p 37.76p 36.61p 36.61p 119397
30/09/2002 38.33p 38.33p 38.33p 38.33p 837
27/09/2002 38.90p 38.90p 37.76p 38.33p 3081
26/09/2002 41.19p 41.19p 41.19p 41.19p 4370
25/09/2002 41.76p 41.76p 41.76p 41.76p 0
24/09/2002 41.76p 41.76p 41.76p 41.76p 0
23/09/2002 41.76p 41.76p 41.76p 41.76p 0
20/09/2002 41.76p 41.76p 41.76p 41.76p 16844
19/09/2002 44.05p 44.05p 41.19p 41.76p 10925
18/09/2002 46.91p 46.91p 45.20p 45.20p 8740
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

*Close Price adjusted for both dividends and splits