Aptamer Group (APTA) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aptamer Group

Date Open High Low Close* Volume
01/09/2025 1.18p 1.40p 1.10p 1.30p 61332080
29/08/2025 1.00p 1.25p 0.93p 1.20p 95715160
28/08/2025 1.00p 1.05p 0.85p 1.00p 65417616
27/08/2025 0.88p 1.00p 0.88p 1.03p 74786320
26/08/2025 0.73p 0.85p 0.71p 0.83p 46811300
22/08/2025 0.66p 0.75p 0.65p 0.73p 51496990
21/08/2025 0.63p 0.64p 0.62p 0.63p 6538142
20/08/2025 0.67p 0.68p 0.61p 0.63p 20381232
19/08/2025 0.71p 0.72p 0.65p 0.67p 27310400
18/08/2025 0.70p 0.77p 0.68p 0.71p 55983716
15/08/2025 0.66p 0.70p 0.62p 0.69p 29260328
14/08/2025 0.64p 0.65p 0.62p 0.65p 22114040
13/08/2025 0.60p 0.65p 0.60p 0.64p 33219808
12/08/2025 0.62p 0.64p 0.58p 0.60p 22490606
11/08/2025 0.57p 0.63p 0.57p 0.62p 58900588
08/08/2025 0.51p 0.60p 0.48p 0.57p 28898248
07/08/2025 0.49p 0.53p 0.47p 0.51p 27214132
06/08/2025 0.50p 0.52p 0.47p 0.49p 26392304
05/08/2025 0.46p 0.52p 0.45p 0.52p 54307944
04/08/2025 0.36p 0.50p 0.36p 0.46p 128832960
01/08/2025 0.37p 0.38p 0.34p 0.36p 8440900
31/07/2025 0.35p 0.38p 0.34p 0.37p 23684384
30/07/2025 0.34p 0.36p 0.32p 0.34p 2149226
29/07/2025 0.36p 0.36p 0.33p 0.34p 8561988
28/07/2025 0.36p 0.37p 0.33p 0.36p 30994158
25/07/2025 0.37p 0.38p 0.35p 0.36p 20565820
24/07/2025 0.37p 0.38p 0.36p 0.37p 6014266
23/07/2025 0.39p 0.39p 0.37p 0.37p 7158136
22/07/2025 0.39p 0.40p 0.37p 0.39p 13663339
21/07/2025 0.39p 0.43p 0.36p 0.40p 12857088
18/07/2025 0.40p 0.41p 0.37p 0.38p 14639967
17/07/2025 0.40p 0.40p 0.39p 0.40p 3077763
16/07/2025 0.40p 0.41p 0.38p 0.39p 9462985
15/07/2025 0.40p 0.41p 0.38p 0.40p 11998345
14/07/2025 0.40p 0.40p 0.38p 0.40p 4473907
11/07/2025 0.38p 0.41p 0.38p 0.40p 12077413
10/07/2025 0.38p 0.40p 0.36p 0.38p 27254960
09/07/2025 0.38p 0.40p 0.37p 0.38p 28587584
08/07/2025 0.42p 0.42p 0.36p 0.38p 22977796
07/07/2025 0.38p 0.43p 0.37p 0.42p 44797696
04/07/2025 0.36p 0.40p 0.33p 0.38p 38557508
03/07/2025 0.37p 0.40p 0.35p 0.38p 8629025
02/07/2025 0.38p 0.40p 0.35p 0.37p 4345366
01/07/2025 0.41p 0.45p 0.36p 0.38p 23241300
30/06/2025 0.36p 0.43p 0.34p 0.41p 35063944
27/06/2025 0.34p 0.35p 0.32p 0.34p 2683927
26/06/2025 0.34p 0.36p 0.32p 0.34p 5578139
25/06/2025 0.35p 0.36p 0.31p 0.34p 15051548
24/06/2025 0.32p 0.33p 0.30p 0.32p 4827433
23/06/2025 0.32p 0.33p 0.31p 0.32p 2239943
20/06/2025 0.33p 0.33p 0.30p 0.32p 7448092
19/06/2025 0.33p 0.33p 0.32p 0.33p 2081790
18/06/2025 0.33p 0.33p 0.32p 0.33p 5339429
17/06/2025 0.33p 0.34p 0.32p 0.33p 1772741
16/06/2025 0.33p 0.34p 0.32p 0.33p 3379589
13/06/2025 0.33p 0.34p 0.32p 0.33p 1450270
12/06/2025 0.33p 0.34p 0.32p 0.33p 8893320
11/06/2025 0.33p 0.34p 0.32p 0.33p 3420047
10/06/2025 0.33p 0.34p 0.32p 0.33p 3674929
09/06/2025 0.35p 0.35p 0.32p 0.33p 23361160
06/06/2025 0.35p 0.35p 0.34p 0.35p 5359694
05/06/2025 0.35p 0.35p 0.34p 0.35p 1508163
04/06/2025 0.35p 0.36p 0.33p 0.35p 4084513
03/06/2025 0.35p 0.36p 0.34p 0.35p 1511557
02/06/2025 0.38p 0.38p 0.33p 0.35p 15661631
30/05/2025 0.38p 0.42p 0.35p 0.38p 33098192
29/05/2025 0.34p 0.35p 0.33p 0.34p 1391373
28/05/2025 0.37p 0.39p 0.33p 0.34p 5955857
27/05/2025 0.37p 0.39p 0.35p 0.37p 4626341
23/05/2025 0.37p 0.38p 0.35p 0.37p 7051579
22/05/2025 0.37p 0.38p 0.36p 0.37p 6492839
21/05/2025 0.36p 0.39p 0.36p 0.37p 10624250
20/05/2025 0.35p 0.37p 0.34p 0.36p 8559595
19/05/2025 0.35p 0.37p 0.33p 0.35p 3582151
16/05/2025 0.35p 0.37p 0.33p 0.35p 9944792
15/05/2025 0.36p 0.40p 0.34p 0.35p 41508856
14/05/2025 0.37p 0.37p 0.33p 0.34p 8759794
13/05/2025 0.37p 0.37p 0.35p 0.37p 2775649
12/05/2025 0.37p 0.38p 0.35p 0.37p 5193065
09/05/2025 0.37p 0.39p 0.37p 0.37p 1629157
08/05/2025 0.37p 0.39p 0.36p 0.37p 18326980
07/05/2025 0.37p 0.38p 0.35p 0.37p 11012561
06/05/2025 0.42p 0.44p 0.35p 0.37p 42946176
02/05/2025 0.39p 0.40p 0.37p 0.39p 1896539
01/05/2025 0.37p 0.40p 0.36p 0.39p 27269182
30/04/2025 0.34p 0.38p 0.32p 0.37p 16595345
29/04/2025 0.30p 0.34p 0.30p 0.33p 10780429
28/04/2025 0.29p 0.32p 0.28p 0.30p 7274429
25/04/2025 0.28p 0.30p 0.25p 0.29p 22666712
24/04/2025 0.25p 0.28p 0.25p 0.28p 28070084
23/04/2025 0.26p 0.26p 0.23p 0.25p 13184902
22/04/2025 0.26p 0.26p 0.25p 0.26p 2938568
17/04/2025 0.26p 0.26p 0.25p 0.26p 2880493
16/04/2025 0.26p 0.27p 0.26p 0.26p 1506819
15/04/2025 0.26p 0.26p 0.25p 0.26p 3524269
14/04/2025 0.26p 0.27p 0.25p 0.26p 634643
11/04/2025 0.27p 0.27p 0.25p 0.26p 11326152
10/04/2025 0.27p 0.28p 0.25p 0.27p 2124876
09/04/2025 0.26p 0.27p 0.24p 0.26p 13685687
08/04/2025 0.25p 0.28p 0.24p 0.25p 13219815
07/04/2025 0.25p 0.25p 0.24p 0.25p 5771603
04/04/2025 0.26p 0.26p 0.24p 0.25p 1945179
03/04/2025 0.26p 0.26p 0.25p 0.26p 5009757
02/04/2025 0.26p 0.26p 0.25p 0.26p 5327250
01/04/2025 0.26p 0.26p 0.25p 0.26p 3620291
31/03/2025 0.27p 0.27p 0.26p 0.27p 3108943
28/03/2025 0.27p 0.28p 0.27p 0.27p 4086422
27/03/2025 0.28p 0.29p 0.27p 0.27p 8148093
26/03/2025 0.29p 0.29p 0.28p 0.28p 5430033
25/03/2025 0.29p 0.29p 0.28p 0.29p 5888089
24/03/2025 0.29p 0.29p 0.29p 0.29p 7584266
21/03/2025 0.29p 0.30p 0.29p 0.29p 2121340
20/03/2025 0.30p 0.30p 0.28p 0.29p 9595765
19/03/2025 0.30p 0.30p 0.29p 0.30p 3316700
18/03/2025 0.31p 0.31p 0.28p 0.30p 21266040
17/03/2025 0.32p 0.32p 0.30p 0.31p 3564481
14/03/2025 0.32p 0.33p 0.30p 0.32p 2483582
13/03/2025 0.31p 0.33p 0.30p 0.32p 2876231
12/03/2025 0.31p 0.32p 0.31p 0.31p 4263646
11/03/2025 0.34p 0.36p 0.30p 0.33p 23518472
10/03/2025 0.35p 0.36p 0.32p 0.33p 12344250
07/03/2025 0.36p 0.37p 0.35p 0.35p 11468356
06/03/2025 0.38p 0.38p 0.36p 0.36p 11942896
05/03/2025 0.37p 0.39p 0.35p 0.38p 11071399
04/03/2025 0.40p 0.41p 0.35p 0.37p 21854046
03/03/2025 0.40p 0.42p 0.38p 0.40p 4415350
28/02/2025 0.40p 0.41p 0.39p 0.40p 4301981
27/02/2025 0.44p 0.45p 0.39p 0.40p 16063644
26/02/2025 0.43p 0.45p 0.41p 0.44p 4798795
25/02/2025 0.44p 0.45p 0.41p 0.43p 10369966
24/02/2025 0.39p 0.47p 0.39p 0.44p 35195424
21/02/2025 0.39p 0.41p 0.37p 0.39p 17314974
20/02/2025 0.38p 0.40p 0.37p 0.39p 17114950
19/02/2025 0.38p 0.38p 0.37p 0.38p 14790192
18/02/2025 0.36p 0.39p 0.35p 0.38p 6119813
17/02/2025 0.38p 0.39p 0.34p 0.36p 21190224
14/02/2025 0.39p 0.40p 0.37p 0.38p 7541840
13/02/2025 0.39p 0.40p 0.38p 0.39p 4938323
12/02/2025 0.40p 0.41p 0.38p 0.39p 17634312
11/02/2025 0.41p 0.42p 0.39p 0.40p 2877923
10/02/2025 0.41p 0.42p 0.39p 0.41p 3165625
07/02/2025 0.40p 0.42p 0.40p 0.41p 19398234
06/02/2025 0.40p 0.41p 0.39p 0.40p 2910406
05/02/2025 0.41p 0.41p 0.38p 0.40p 6330115
04/02/2025 0.42p 0.42p 0.40p 0.41p 3104113
03/02/2025 0.43p 0.44p 0.40p 0.42p 6086563
31/01/2025 0.43p 0.44p 0.41p 0.43p 3076364
30/01/2025 0.44p 0.45p 0.42p 0.43p 13168260
29/01/2025 0.45p 0.46p 0.43p 0.44p 8771098
28/01/2025 0.45p 0.48p 0.42p 0.45p 29661144
27/01/2025 0.42p 0.44p 0.40p 0.42p 6479207
24/01/2025 0.41p 0.44p 0.40p 0.42p 11819043
23/01/2025 0.40p 0.42p 0.39p 0.41p 13358335
22/01/2025 0.42p 0.43p 0.39p 0.39p 19041532
21/01/2025 0.43p 0.44p 0.40p 0.42p 24186496
20/01/2025 0.42p 0.44p 0.40p 0.42p 13723265
17/01/2025 0.41p 0.42p 0.38p 0.42p 44495128
16/01/2025 0.42p 0.44p 0.39p 0.41p 25823090
15/01/2025 0.37p 0.44p 0.37p 0.42p 53881032
14/01/2025 0.34p 0.38p 0.33p 0.37p 23212370
13/01/2025 0.33p 0.36p 0.32p 0.34p 11648358
10/01/2025 0.33p 0.34p 0.33p 0.33p 6178682
09/01/2025 0.34p 0.34p 0.32p 0.33p 7949597
08/01/2025 0.35p 0.36p 0.33p 0.35p 6197928
07/01/2025 0.36p 0.37p 0.34p 0.35p 1137302
06/01/2025 0.37p 0.38p 0.35p 0.36p 9607290
03/01/2025 0.37p 0.38p 0.35p 0.37p 5622331
02/01/2025 0.37p 0.39p 0.35p 0.37p 3078811
31/12/2024 0.37p 0.39p 0.35p 0.37p 5323624
30/12/2024 0.37p 0.39p 0.36p 0.37p 5682924
27/12/2024 0.37p 0.38p 0.36p 0.37p 4526945
24/12/2024 0.37p 0.38p 0.36p 0.37p 4445637
23/12/2024 0.35p 0.38p 0.35p 0.37p 13539571
20/12/2024 0.38p 0.40p 0.34p 0.35p 16578810
19/12/2024 0.39p 0.42p 0.35p 0.36p 12823840
18/12/2024 0.38p 0.39p 0.36p 0.38p 6059311
17/12/2024 0.40p 0.42p 0.36p 0.37p 16273002
16/12/2024 0.39p 0.42p 0.38p 0.40p 29261646
13/12/2024 0.37p 0.40p 0.37p 0.39p 27001302
12/12/2024 0.37p 0.40p 0.34p 0.37p 32091392
11/12/2024 0.36p 0.37p 0.33p 0.36p 12542023
10/12/2024 0.36p 0.38p 0.33p 0.36p 8712194
09/12/2024 0.30p 0.38p 0.29p 0.36p 72263928
06/12/2024 0.30p 0.32p 0.29p 0.30p 1495283
05/12/2024 0.30p 0.32p 0.28p 0.30p 12966735
04/12/2024 0.29p 0.30p 0.27p 0.29p 10141792
03/12/2024 0.29p 0.30p 0.27p 0.29p 6637466
02/12/2024 0.31p 0.31p 0.27p 0.29p 25673616
29/11/2024 0.31p 0.32p 0.30p 0.31p 10076721
28/11/2024 0.31p 0.34p 0.30p 0.31p 9005768
27/11/2024 0.32p 0.34p 0.30p 0.30p 8535799
26/11/2024 0.33p 0.35p 0.30p 0.32p 12054234
25/11/2024 0.34p 0.37p 0.31p 0.32p 29449556
22/11/2024 0.30p 0.35p 0.29p 0.34p 59937372
21/11/2024 0.30p 0.32p 0.27p 0.30p 28604356
20/11/2024 0.30p 0.32p 0.27p 0.30p 11644124
19/11/2024 0.30p 0.32p 0.27p 0.30p 14516522
18/11/2024 0.29p 0.32p 0.29p 0.30p 9693877
15/11/2024 0.28p 0.33p 0.26p 0.29p 26336390
14/11/2024 0.28p 0.30p 0.26p 0.28p 2266979

*Close Price adjusted for both dividends and splits