Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/02/2001 194.51p 194.51p 194.51p 194.51p 2914
23/02/2001 194.51p 194.51p 194.51p 194.51p 52600
22/02/2001 188.79p 188.79p 188.79p 188.79p 27516
21/02/2001 194.51p 194.51p 194.51p 194.51p 102070
20/02/2001 194.51p 194.51p 194.51p 194.51p 36771
19/02/2001 183.07p 183.07p 183.07p 183.07p 42138
16/02/2001 211.68p 211.68p 211.68p 211.68p 11529
15/02/2001 220.26p 220.26p 220.26p 220.26p 769
14/02/2001 220.26p 220.26p 220.26p 220.26p 23902
13/02/2001 228.84p 228.84p 228.84p 228.84p 17199
12/02/2001 243.14p 243.14p 243.14p 243.14p 20978
09/02/2001 286.05p 286.05p 286.05p 286.05p 4370
08/02/2001 286.05p 286.05p 286.05p 286.05p 51085
07/02/2001 286.05p 286.05p 286.05p 286.05p 8478
06/02/2001 291.77p 291.77p 291.77p 291.77p 14114
05/02/2001 291.77p 291.77p 291.77p 291.77p 10674
02/02/2001 291.77p 291.77p 291.77p 291.77p 7795
01/02/2001 294.63p 294.63p 294.63p 294.63p 236224
31/01/2001 294.63p 294.63p 294.63p 294.63p 174795
30/01/2001 286.05p 286.05p 286.05p 286.05p 2169
29/01/2001 286.05p 286.05p 286.05p 286.05p 262
26/01/2001 286.05p 286.05p 286.05p 286.05p 10971
25/01/2001 286.05p 286.05p 286.05p 286.05p 3827
24/01/2001 286.05p 286.05p 286.05p 286.05p 140334
23/01/2001 273.46p 273.46p 273.46p 273.46p 3474
22/01/2001 263.16p 263.16p 263.16p 263.16p 20921
19/01/2001 263.16p 263.16p 263.16p 263.16p 121751
18/01/2001 263.16p 263.16p 263.16p 263.16p 37740
17/01/2001 263.16p 263.16p 263.16p 263.16p 26552
16/01/2001 260.30p 260.30p 260.30p 260.30p 122691
15/01/2001 253.44p 253.44p 253.44p 253.44p 30538
12/01/2001 251.72p 251.72p 251.72p 251.72p 26691
11/01/2001 246.00p 246.00p 246.00p 246.00p 5378
10/01/2001 246.00p 246.00p 246.00p 246.00p 88282
09/01/2001 246.00p 246.00p 246.00p 246.00p 397284
08/01/2001 266.03p 266.03p 266.03p 266.03p 37083
05/01/2001 288.91p 288.91p 288.91p 288.91p 25324
04/01/2001 306.07p 306.07p 306.07p 306.07p 21662
03/01/2001 320.37p 320.37p 320.37p 320.37p 39616
02/01/2001 351.84p 351.84p 351.84p 351.84p 2688
29/12/2000 351.84p 351.84p 351.84p 351.84p 0
28/12/2000 360.42p 360.42p 360.42p 360.42p 122885
27/12/2000 360.42p 360.42p 360.42p 360.42p 43699
22/12/2000 354.70p 354.70p 354.70p 354.70p 5777
21/12/2000 354.70p 354.70p 354.70p 354.70p 5784
20/12/2000 354.70p 354.70p 354.70p 354.70p 191239
19/12/2000 354.70p 354.70p 354.70p 354.70p 70567
18/12/2000 351.84p 351.84p 351.84p 351.84p 10000
15/12/2000 348.98p 348.98p 348.98p 348.98p 210191
14/12/2000 354.70p 354.70p 354.70p 354.70p 91768
13/12/2000 354.70p 354.70p 354.70p 354.70p 13850
12/12/2000 351.84p 351.84p 351.84p 351.84p 114666
11/12/2000 350.70p 350.70p 350.70p 350.70p 56329
08/12/2000 343.26p 343.26p 343.26p 343.26p 23160
07/12/2000 343.26p 343.26p 343.26p 343.26p 237330
06/12/2000 348.98p 348.98p 348.98p 348.98p 178361
05/12/2000 343.26p 343.26p 343.26p 343.26p 324447
04/12/2000 320.37p 320.37p 320.37p 320.37p 309248
01/12/2000 337.54p 337.54p 337.54p 337.54p 185628
30/11/2000 340.40p 340.40p 340.40p 340.40p 27321
29/11/2000 371.86p 371.86p 371.86p 371.86p 25677
28/11/2000 409.05p 409.05p 409.05p 409.05p 4650
27/11/2000 417.63p 417.63p 417.63p 417.63p 6833
24/11/2000 417.63p 417.63p 417.63p 417.63p 662
23/11/2000 406.19p 406.19p 406.19p 406.19p 17967
22/11/2000 426.21p 426.21p 426.21p 426.21p 59340
21/11/2000 426.21p 426.21p 426.21p 426.21p 4245
20/11/2000 426.21p 426.21p 426.21p 426.21p 159984
17/11/2000 426.21p 426.21p 426.21p 426.21p 35766
16/11/2000 426.21p 426.21p 426.21p 426.21p 12532
15/11/2000 426.21p 426.21p 426.21p 426.21p 129591
14/11/2000 423.35p 423.35p 423.35p 423.35p 133039
13/11/2000 423.35p 423.35p 423.35p 423.35p 323032
10/11/2000 423.35p 423.35p 423.35p 423.35p 22087
09/11/2000 423.35p 423.35p 423.35p 423.35p 1311
08/11/2000 423.35p 423.35p 423.35p 423.35p 303897
07/11/2000 423.35p 423.35p 423.35p 423.35p 1879
06/11/2000 420.49p 420.49p 420.49p 420.49p 16183
03/11/2000 406.19p 406.19p 406.19p 406.19p 5244
02/11/2000 406.19p 406.19p 406.19p 406.19p 2744
01/11/2000 406.19p 406.19p 406.19p 406.19p 261486
31/10/2000 406.19p 406.19p 406.19p 406.19p 5480
30/10/2000 409.05p 409.05p 409.05p 409.05p 5119
27/10/2000 409.05p 409.05p 409.05p 409.05p 1094
26/10/2000 409.05p 409.05p 409.05p 409.05p 3496
25/10/2000 409.05p 409.05p 409.05p 409.05p 6293
24/10/2000 411.91p 411.91p 411.91p 411.91p 7504
23/10/2000 417.63p 417.63p 417.63p 417.63p 236
20/10/2000 417.63p 417.63p 417.63p 417.63p 4809
19/10/2000 409.05p 409.05p 409.05p 409.05p 83213
18/10/2000 409.05p 409.05p 409.05p 409.05p 3180
17/10/2000 409.05p 409.05p 409.05p 409.05p 334344
16/10/2000 409.05p 409.05p 409.05p 409.05p 3681
13/10/2000 406.19p 406.19p 406.19p 406.19p 34473
12/10/2000 417.63p 417.63p 417.63p 417.63p 19591
11/10/2000 417.63p 417.63p 417.63p 417.63p 8038
10/10/2000 431.93p 431.93p 431.93p 431.93p 2192
09/10/2000 431.93p 431.93p 431.93p 431.93p 5780
06/10/2000 431.93p 431.93p 431.93p 431.93p 9922
05/10/2000 443.38p 443.38p 443.38p 443.38p 5425
04/10/2000 443.38p 443.38p 443.38p 443.38p 5283
03/10/2000 454.82p 454.82p 454.82p 454.82p 164278
02/10/2000 429.65p 429.65p 429.65p 429.65p 7370
29/09/2000 420.49p 420.49p 420.49p 420.49p 6751
28/09/2000 417.63p 417.63p 417.63p 417.63p 24653
27/09/2000 421.06p 421.06p 421.06p 421.06p 77610
26/09/2000 396.46p 396.46p 396.46p 396.46p 13798
25/09/2000 403.33p 403.33p 403.33p 403.33p 17413
22/09/2000 389.03p 389.03p 389.03p 389.03p 14935
21/09/2000 391.89p 391.89p 391.89p 391.89p 7072
20/09/2000 394.75p 394.75p 394.75p 394.75p 2650
19/09/2000 386.17p 386.17p 386.17p 386.17p 68490
18/09/2000 391.89p 391.89p 391.89p 391.89p 55726
15/09/2000 419.35p 419.35p 419.35p 419.35p 21571
14/09/2000 429.07p 429.07p 429.07p 429.07p 7792
13/09/2000 414.77p 414.77p 414.77p 414.77p 9150
12/09/2000 417.63p 417.63p 417.63p 417.63p 32822
11/09/2000 429.07p 429.07p 429.07p 429.07p 43153
08/09/2000 417.63p 417.63p 417.63p 417.63p 1317
07/09/2000 417.63p 417.63p 417.63p 417.63p 142353
06/09/2000 406.19p 406.19p 406.19p 406.19p 52397
05/09/2000 431.93p 431.93p 431.93p 431.93p 34895
04/09/2000 492.00p 492.00p 492.00p 492.00p 37871
01/09/2000 489.14p 489.14p 489.14p 489.14p 139983
31/08/2000 470.26p 470.26p 470.26p 470.26p 227578
30/08/2000 437.65p 437.65p 437.65p 437.65p 70536
29/08/2000 371.86p 371.86p 371.86p 371.86p 3293
25/08/2000 371.86p 371.86p 371.86p 371.86p 493736
24/08/2000 371.86p 371.86p 371.86p 371.86p 2229
23/08/2000 371.86p 371.86p 371.86p 371.86p 4094
22/08/2000 371.86p 371.86p 371.86p 371.86p 21916
21/08/2000 371.86p 371.86p 371.86p 371.86p 10042
18/08/2000 371.86p 371.86p 371.86p 371.86p 200544
17/08/2000 371.86p 371.86p 371.86p 371.86p 179555
16/08/2000 371.86p 371.86p 371.86p 371.86p 281309
15/08/2000 371.86p 371.86p 371.86p 371.86p 7904
14/08/2000 371.86p 371.86p 371.86p 371.86p 109459
11/08/2000 366.14p 366.14p 366.14p 366.14p 9001
10/08/2000 369.00p 369.00p 369.00p 369.00p 21133
09/08/2000 374.72p 374.72p 374.72p 374.72p 27754
08/08/2000 369.00p 369.00p 369.00p 369.00p 1607
07/08/2000 369.00p 369.00p 369.00p 369.00p 2185
04/08/2000 369.00p 369.00p 369.00p 369.00p 0
03/08/2000 369.00p 369.00p 369.00p 369.00p 56491
02/08/2000 369.00p 369.00p 369.00p 369.00p 49248
01/08/2000 366.14p 366.14p 366.14p 366.14p 51493
31/07/2000 369.00p 369.00p 369.00p 369.00p 4363
28/07/2000 374.72p 374.72p 374.72p 374.72p 2468
27/07/2000 380.44p 380.44p 380.44p 380.44p 90592
26/07/2000 380.44p 380.44p 380.44p 380.44p 8565
25/07/2000 386.17p 386.17p 386.17p 386.17p 44643
24/07/2000 386.17p 386.17p 386.17p 386.17p 2244
21/07/2000 386.17p 386.17p 386.17p 386.17p 36006
20/07/2000 391.89p 391.89p 391.89p 391.89p 584156
19/07/2000 391.89p 391.89p 391.89p 391.89p 21185
18/07/2000 391.89p 391.89p 391.89p 391.89p 35527
17/07/2000 391.89p 391.89p 391.89p 391.89p 337662
14/07/2000 389.03p 389.03p 389.03p 389.03p 105071
13/07/2000 371.86p 371.86p 371.86p 371.86p 20975
12/07/2000 369.00p 369.00p 369.00p 369.00p 20251
11/07/2000 397.61p 397.61p 397.61p 397.61p 23368
10/07/2000 417.63p 417.63p 417.63p 417.63p 31808
07/07/2000 451.96p 451.96p 451.96p 451.96p 27300
06/07/2000 460.54p 460.54p 460.54p 460.54p 2361
05/07/2000 460.54p 460.54p 460.54p 460.54p 25086
04/07/2000 477.70p 477.70p 477.70p 477.70p 1748
03/07/2000 477.70p 477.70p 477.70p 477.70p 5980
30/06/2000 477.70p 477.70p 477.70p 477.70p 420
29/06/2000 477.70p 477.70p 477.70p 477.70p 5185
28/06/2000 480.56p 480.56p 480.56p 480.56p 47488
27/06/2000 477.70p 477.70p 477.70p 477.70p 11190
26/06/2000 477.70p 477.70p 477.70p 477.70p 6090
23/06/2000 477.70p 477.70p 477.70p 477.70p 8691
22/06/2000 477.70p 477.70p 477.70p 477.70p 76894
21/06/2000 477.70p 477.70p 477.70p 477.70p 14623
20/06/2000 477.70p 477.70p 477.70p 477.70p 9462
19/06/2000 477.70p 477.70p 477.70p 477.70p 22022
16/06/2000 474.84p 474.84p 474.84p 474.84p 12743
15/06/2000 477.70p 477.70p 477.70p 477.70p 94888
14/06/2000 486.28p 486.28p 486.28p 486.28p 10869
13/06/2000 500.59p 500.59p 500.59p 500.59p 59622
12/06/2000 506.31p 506.31p 506.31p 506.31p 5550
09/06/2000 506.31p 506.31p 506.31p 506.31p 5449
08/06/2000 512.03p 512.03p 512.03p 512.03p 8020
07/06/2000 517.75p 517.75p 517.75p 517.75p 34780
06/06/2000 526.33p 526.33p 526.33p 526.33p 396853
05/06/2000 500.59p 500.59p 500.59p 500.59p 108072
31/05/2000 460.54p 460.54p 460.54p 460.54p 4788
26/05/2000 440.52p 440.52p 440.52p 440.52p 22140
25/05/2000 440.52p 440.52p 440.52p 440.52p 38839
24/05/2000 454.82p 454.82p 454.82p 454.82p 27307
23/05/2000 466.26p 466.26p 466.26p 466.26p 133571
22/05/2000 466.26p 466.26p 466.26p 466.26p 13566
19/05/2000 489.14p 489.14p 489.14p 489.14p 6169
18/05/2000 500.59p 500.59p 500.59p 500.59p 8561
17/05/2000 517.75p 517.75p 517.75p 517.75p 1411
16/05/2000 517.75p 517.75p 517.75p 517.75p 3327
15/05/2000 517.75p 517.75p 517.75p 517.75p 11386
12/05/2000 517.75p 517.75p 517.75p 517.75p 3598
11/05/2000 509.17p 509.17p 509.17p 509.17p 6522

*Close Price adjusted for both dividends and splits