Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/04/2019 485.71p 491.43p 469.71p 482.86p 3271
26/04/2019 467.43p 480.00p 458.29p 474.29p 376091
25/04/2019 462.86p 468.57p 457.14p 468.57p 282512
24/04/2019 442.29p 457.14p 442.29p 457.14p 10742
23/04/2019 444.57p 457.14p 444.57p 444.57p 14990
18/04/2019 446.86p 455.50p 444.57p 447.43p 5597
17/04/2019 446.86p 456.00p 445.71p 451.43p 213
16/04/2019 445.71p 445.71p 445.71p 445.71p 844
15/04/2019 458.29p 465.14p 445.71p 451.43p 10848
12/04/2019 462.86p 472.00p 452.57p 452.57p 50211
11/04/2019 445.71p 462.86p 445.71p 457.14p 3672
10/04/2019 440.00p 443.43p 440.00p 443.43p 6947
09/04/2019 445.71p 445.71p 442.86p 442.86p 1
08/04/2019 444.57p 444.57p 430.86p 440.00p 22677
05/04/2019 445.71p 445.71p 425.14p 445.71p 76315
04/04/2019 425.14p 426.86p 425.14p 426.86p 1680
03/04/2019 421.71p 435.71p 421.71p 425.71p 11624
02/04/2019 417.14p 428.98p 417.14p 420.00p 22975
01/04/2019 417.14p 430.86p 417.14p 419.43p 16460
29/03/2019 434.29p 444.57p 411.60p 422.86p 24422
28/03/2019 452.57p 456.66p 434.29p 434.29p 36428
27/03/2019 464.00p 474.29p 454.29p 454.29p 10271
26/03/2019 468.57p 484.30p 457.14p 457.14p 25667
25/03/2019 514.29p 539.14p 470.22p 477.14p 65661
22/03/2019 481.14p 513.14p 481.14p 505.71p 53219
21/03/2019 501.71p 501.71p 492.05p 492.57p 5702
20/03/2019 481.14p 508.57p 481.14p 492.57p 58355
19/03/2019 458.29p 493.71p 458.29p 493.71p 24402
18/03/2019 464.00p 465.71p 464.00p 465.71p 6019
15/03/2019 476.57p 477.71p 458.47p 474.29p 10714
14/03/2019 458.29p 480.00p 458.29p 474.29p 12384
13/03/2019 469.71p 474.29p 468.57p 474.29p 5585
12/03/2019 475.81p 475.81p 471.36p 472.57p 2266
11/03/2019 456.00p 477.71p 442.03p 474.29p 42401
08/03/2019 434.29p 438.86p 437.71p 437.71p 0
07/03/2019 434.29p 438.86p 434.29p 438.86p 2326
06/03/2019 435.43p 444.57p 435.43p 435.43p 733
05/03/2019 450.29p 450.29p 435.25p 442.29p 1355
04/03/2019 453.71p 453.71p 435.43p 444.57p 9254
01/03/2019 441.14p 454.86p 441.14p 442.29p 1556
28/02/2019 456.00p 456.00p 445.01p 448.00p 3006
27/02/2019 450.29p 450.29p 446.29p 446.29p 2865
26/02/2019 449.71p 449.71p 448.00p 448.00p 0
25/02/2019 449.71p 449.71p 449.71p 449.71p 13125
22/02/2019 451.06p 451.89p 446.40p 450.29p 4024
21/02/2019 457.14p 457.14p 443.43p 449.71p 592
20/02/2019 443.43p 454.86p 443.43p 443.43p 1418
19/02/2019 443.43p 446.40p 443.43p 445.71p 4502
18/02/2019 445.71p 446.22p 445.71p 445.71p 1093
15/02/2019 434.29p 450.86p 434.29p 450.86p 2727
14/02/2019 456.00p 456.00p 445.71p 450.29p 4134
13/02/2019 454.86p 456.00p 445.03p 445.71p 15213
12/02/2019 443.43p 456.00p 443.43p 443.43p 3674
11/02/2019 450.29p 451.43p 435.43p 450.86p 12197
08/02/2019 450.29p 450.29p 436.57p 440.00p 4253
07/02/2019 442.29p 451.43p 442.29p 451.43p 479
06/02/2019 435.43p 450.29p 435.43p 445.71p 8398
05/02/2019 450.29p 450.29p 445.71p 445.71p 38
04/02/2019 434.29p 446.29p 434.29p 445.71p 15932
01/02/2019 451.43p 451.43p 440.00p 445.71p 7884
31/01/2019 450.29p 450.29p 442.29p 445.71p 4547
30/01/2019 438.86p 441.29p 438.86p 440.00p 8754
29/01/2019 454.86p 454.86p 437.71p 441.14p 23278
28/01/2019 436.57p 441.74p 434.29p 434.29p 7911
25/01/2019 438.86p 450.40p 438.86p 443.43p 2572
24/01/2019 442.29p 456.00p 441.14p 443.43p 2195
23/01/2019 453.71p 453.71p 441.14p 449.14p 872
22/01/2019 445.71p 453.60p 442.29p 445.71p 17910
21/01/2019 445.71p 456.00p 445.71p 445.71p 1017
18/01/2019 443.43p 453.71p 443.43p 451.43p 3196
17/01/2019 452.57p 452.57p 440.00p 444.57p 6647
16/01/2019 436.57p 444.57p 436.57p 438.86p 10518
15/01/2019 440.00p 458.29p 440.00p 449.14p 4947
14/01/2019 441.14p 450.86p 430.46p 450.86p 881
11/01/2019 412.57p 437.71p 412.57p 433.71p 13153
10/01/2019 414.86p 417.14p 411.43p 417.14p 2959
09/01/2019 400.00p 427.20p 400.00p 417.14p 28697
08/01/2019 386.29p 398.86p 386.29p 394.86p 2440
07/01/2019 398.86p 398.86p 386.12p 393.71p 1504
04/01/2019 382.86p 392.00p 382.86p 392.00p 1922
03/01/2019 400.00p 400.00p 390.86p 390.86p 2671
02/01/2019 382.86p 390.86p 382.86p 390.86p 3018
31/12/2018 392.00p 392.00p 390.29p 390.29p 17500
28/12/2018 405.71p 405.71p 379.43p 388.57p 6540
27/12/2018 388.57p 402.65p 384.00p 386.29p 1019
24/12/2018 388.57p 404.57p 385.14p 385.14p 10363
21/12/2018 408.00p 408.00p 387.20p 390.86p 12185
20/12/2018 427.43p 427.43p 400.00p 409.14p 11559
19/12/2018 428.57p 428.57p 411.43p 427.43p 11453
18/12/2018 426.29p 438.29p 418.29p 428.57p 14573
17/12/2018 422.86p 433.71p 422.86p 433.71p 5354
14/12/2018 428.57p 428.57p 426.42p 428.57p 2062
13/12/2018 428.57p 428.57p 426.29p 426.29p 1802
12/12/2018 428.57p 438.86p 428.57p 433.71p 934
11/12/2018 428.57p 436.18p 428.57p 428.57p 4117
10/12/2018 436.57p 442.29p 430.86p 430.86p 12578
07/12/2018 444.57p 450.29p 442.29p 442.29p 4547
06/12/2018 457.14p 457.14p 434.29p 451.43p 47544
05/12/2018 458.29p 462.05p 457.14p 457.14p 20890
04/12/2018 458.29p 467.43p 458.29p 467.43p 1190
03/12/2018 473.14p 473.14p 460.91p 465.14p 1488
30/11/2018 456.69p 468.46p 456.69p 465.71p 16446
29/11/2018 464.00p 468.57p 457.14p 459.43p 6505
28/11/2018 473.14p 473.14p 468.57p 468.57p 3775
27/11/2018 457.14p 458.08p 453.71p 457.14p 6055
26/11/2018 457.14p 461.49p 452.57p 457.14p 2399
23/11/2018 464.00p 468.57p 462.86p 462.86p 8754
22/11/2018 478.86p 478.86p 472.57p 472.57p 2
21/11/2018 462.86p 480.00p 462.86p 466.29p 8580
20/11/2018 476.57p 476.80p 462.86p 462.86p 10820
19/11/2018 475.43p 475.43p 472.00p 472.00p 2285
16/11/2018 468.57p 479.66p 468.57p 475.43p 4114
15/11/2018 478.86p 484.57p 468.57p 484.57p 22886
14/11/2018 473.14p 478.31p 463.87p 474.86p 10280
13/11/2018 456.00p 470.86p 456.00p 470.86p 11994
12/11/2018 458.29p 458.29p 457.14p 457.14p 1593
09/11/2018 457.14p 466.81p 457.14p 457.14p 4882
08/11/2018 460.57p 460.57p 452.57p 457.14p 956
07/11/2018 457.14p 464.00p 454.86p 459.43p 12623
06/11/2018 452.57p 464.00p 452.57p 457.14p 5586
05/11/2018 446.86p 468.57p 446.86p 460.57p 5427
02/11/2018 445.71p 467.43p 445.71p 452.57p 1102
01/11/2018 441.14p 457.14p 441.14p 451.43p 34658
31/10/2018 450.29p 451.43p 440.38p 451.43p 9949
30/10/2018 434.29p 449.39p 434.29p 440.00p 5505
29/10/2018 440.00p 440.82p 435.43p 436.57p 2862
26/10/2018 452.57p 452.57p 438.86p 440.00p 28174
25/10/2018 466.29p 473.14p 459.43p 459.43p 117581
24/10/2018 464.00p 474.29p 458.43p 468.57p 6198
23/10/2018 457.14p 466.29p 457.14p 466.29p 34726
22/10/2018 458.29p 469.43p 454.86p 464.57p 28632
19/10/2018 465.14p 468.57p 462.86p 465.71p 31641
18/10/2018 469.71p 474.29p 462.86p 465.71p 30077
17/10/2018 478.86p 501.71p 462.86p 478.86p 61739
16/10/2018 459.43p 478.86p 459.07p 478.86p 27808
15/10/2018 478.86p 480.00p 462.36p 469.71p 16029
12/10/2018 462.86p 478.86p 462.86p 462.86p 7680
11/10/2018 475.43p 485.71p 458.29p 462.86p 40442
10/10/2018 489.14p 489.14p 480.00p 489.14p 22571
09/10/2018 488.00p 491.43p 477.71p 484.57p 31232
08/10/2018 482.86p 484.00p 480.00p 483.43p 17883
05/10/2018 480.00p 489.14p 469.71p 477.71p 8406
04/10/2018 478.86p 487.28p 478.86p 480.00p 2750
03/10/2018 474.29p 491.43p 474.29p 485.71p 10099
02/10/2018 469.71p 485.71p 469.71p 477.14p 12682
01/10/2018 468.57p 484.57p 468.57p 480.00p 2835
28/09/2018 473.14p 474.29p 473.14p 474.29p 24
27/09/2018 472.00p 485.71p 471.94p 480.57p 12666
26/09/2018 473.14p 483.43p 473.14p 483.43p 687
25/09/2018 485.71p 485.71p 469.71p 477.71p 3541
24/09/2018 474.29p 485.71p 468.57p 477.71p 1258
21/09/2018 468.57p 474.29p 460.57p 462.86p 47156
20/09/2018 474.29p 478.86p 452.57p 462.86p 58243
19/09/2018 480.00p 480.00p 477.14p 477.14p 225
18/09/2018 478.86p 485.71p 477.71p 477.71p 201
17/09/2018 481.14p 489.83p 481.14p 481.14p 102
14/09/2018 496.00p 497.14p 475.43p 484.57p 9521
13/09/2018 490.29p 490.29p 476.57p 483.43p 2400
12/09/2018 480.00p 488.00p 474.29p 474.29p 23348
11/09/2018 490.29p 490.29p 479.38p 480.00p 3518
10/09/2018 481.14p 481.14p 480.00p 480.00p 2384
07/09/2018 481.14p 490.29p 481.14p 484.57p 7928
06/09/2018 485.71p 491.43p 480.00p 480.00p 12937
05/09/2018 489.14p 497.03p 483.43p 492.57p 20374
04/09/2018 497.14p 497.14p 478.29p 485.71p 7400
03/09/2018 475.43p 489.14p 475.43p 485.71p 1236
31/08/2018 480.00p 488.00p 474.29p 477.71p 31134
30/08/2018 502.86p 502.86p 480.00p 480.00p 7309
29/08/2018 497.14p 497.14p 484.57p 484.57p 5207
28/08/2018 491.43p 491.43p 485.80p 491.43p 2950
24/08/2018 496.00p 497.14p 481.28p 494.86p 5471
23/08/2018 501.71p 501.71p 480.00p 491.43p 10462
22/08/2018 486.86p 493.71p 486.86p 486.86p 1013
21/08/2018 491.43p 497.14p 488.59p 494.86p 39728
20/08/2018 486.86p 493.71p 486.86p 493.71p 5026
17/08/2018 490.67p 494.86p 489.14p 494.86p 1579
16/08/2018 502.86p 502.86p 491.43p 502.86p 442
15/08/2018 493.29p 494.29p 493.29p 494.29p 13025
14/08/2018 491.43p 494.29p 491.43p 494.29p 5735
13/08/2018 486.86p 501.23p 486.86p 493.71p 3056
10/08/2018 492.57p 502.03p 492.57p 496.57p 4806
09/08/2018 480.00p 502.86p 478.97p 496.57p 56614
08/08/2018 464.00p 477.71p 464.00p 468.57p 15861
07/08/2018 466.29p 473.42p 464.00p 467.43p 5058
06/08/2018 461.71p 475.80p 459.43p 466.29p 40965
03/08/2018 467.43p 474.98p 457.14p 460.57p 5831
02/08/2018 456.00p 467.54p 456.00p 464.00p 3875
01/08/2018 459.43p 467.31p 456.00p 459.43p 1350
31/07/2018 453.71p 461.71p 453.71p 458.29p 48730
30/07/2018 457.14p 470.54p 455.05p 462.86p 15914
27/07/2018 473.14p 473.14p 459.81p 462.86p 23027
26/07/2018 474.29p 474.29p 458.29p 466.29p 18988
25/07/2018 457.14p 466.35p 449.29p 460.57p 590642
24/07/2018 417.14p 444.57p 397.71p 444.57p 282700
23/07/2018 451.43p 451.43p 417.14p 418.29p 49595
20/07/2018 443.43p 451.43p 435.43p 440.00p 27048
19/07/2018 458.29p 461.71p 438.86p 438.86p 32945
18/07/2018 456.00p 460.57p 442.86p 454.86p 55734
17/07/2018 443.43p 443.43p 436.57p 442.29p 73616
16/07/2018 442.29p 448.00p 430.86p 430.86p 77794

*Close Price adjusted for both dividends and splits