Aptamer Group (APTA) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/02/2023 40.00p 40.70p 40.00p 40.00p 3684
06/02/2023 39.00p 40.70p 38.10p 40.00p 18736
03/02/2023 41.50p 41.50p 37.00p 39.00p 18783
02/02/2023 40.00p 43.95p 38.50p 41.50p 8171
01/02/2023 40.00p 41.40p 40.00p 40.00p 1193
31/01/2023 40.00p 42.00p 40.00p 40.00p 2692
30/01/2023 40.00p 41.40p 38.00p 40.00p 4975
27/01/2023 40.00p 42.00p 38.00p 40.00p 1268
26/01/2023 40.00p 42.00p 39.80p 40.00p 11214
25/01/2023 38.50p 40.00p 38.00p 40.00p 19798
24/01/2023 40.00p 41.00p 38.00p 39.00p 24371
23/01/2023 43.00p 44.00p 36.00p 38.50p 57228
20/01/2023 44.00p 45.00p 40.12p 43.00p 34852
19/01/2023 44.00p 45.00p 44.00p 44.00p 1170
18/01/2023 44.00p 45.00p 43.00p 44.00p 168
17/01/2023 45.00p 46.95p 44.00p 44.00p 6073
16/01/2023 45.00p 47.00p 43.10p 45.00p 5552
13/01/2023 45.00p 47.00p 43.55p 45.00p 6981
12/01/2023 45.00p 47.00p 45.00p 45.00p 772
11/01/2023 46.50p 48.00p 45.00p 45.00p 13630
10/01/2023 47.50p 48.45p 46.00p 46.50p 11186
09/01/2023 47.50p 50.00p 45.00p 47.50p 4327
06/01/2023 47.50p 50.00p 45.00p 48.68p 35799
05/01/2023 47.50p 51.99p 45.25p 47.50p 23714
04/01/2023 49.50p 52.00p 47.00p 50.73p 32788
03/01/2023 47.50p 52.00p 45.00p 49.50p 34546
30/12/2022 53.50p 53.50p 49.00p 51.00p 55283
29/12/2022 53.50p 57.50p 52.11p 57.50p 19802
28/12/2022 45.00p 54.97p 45.00p 53.50p 146180
23/12/2022 45.00p 46.00p 45.00p 45.00p 3136
22/12/2022 62.50p 62.50p 45.00p 45.00p 28162
21/12/2022 62.50p 62.50p 62.25p 62.50p 2377
20/12/2022 62.50p 62.50p 62.37p 62.50p 11
19/12/2022 62.50p 62.50p 60.00p 62.50p 2754
16/12/2022 62.50p 62.50p 62.00p 62.50p 32278
15/12/2022 62.50p 62.70p 62.50p 62.50p 9
14/12/2022 62.50p 62.70p 61.25p 62.50p 8003
13/12/2022 62.50p 62.70p 62.50p 62.50p 47
12/12/2022 66.50p 66.50p 62.00p 62.50p 10594
09/12/2022 66.50p 67.00p 65.00p 66.50p 296
08/12/2022 68.50p 68.50p 66.50p 66.50p 2032
07/12/2022 69.50p 69.50p 65.00p 68.50p 4445
06/12/2022 69.50p 69.50p 69.00p 69.50p 2027
05/12/2022 71.00p 71.00p 67.00p 69.50p 13527
02/12/2022 71.00p 71.00p 70.67p 71.00p 0
01/12/2022 71.00p 71.45p 70.05p 71.00p 5611
30/11/2022 71.00p 71.00p 70.30p 71.00p 9
29/11/2022 71.00p 71.00p 70.02p 71.00p 8
28/11/2022 71.00p 71.33p 71.00p 71.00p 0
25/11/2022 71.00p 71.00p 70.20p 71.00p 7112
24/11/2022 70.50p 70.50p 70.10p 70.50p 35
23/11/2022 70.50p 70.50p 69.05p 70.50p 4022
22/11/2022 70.50p 70.50p 70.20p 70.50p 4320
21/11/2022 70.50p 70.50p 69.05p 70.50p 46
18/11/2022 70.50p 70.50p 70.35p 70.50p 4
17/11/2022 70.50p 70.50p 69.05p 70.50p 526
16/11/2022 70.50p 71.00p 70.50p 70.50p 0
15/11/2022 70.50p 70.65p 70.40p 70.50p 28
14/11/2022 70.50p 70.65p 70.50p 70.50p 176
11/11/2022 70.50p 70.70p 70.50p 70.50p 2
10/11/2022 70.50p 70.80p 69.03p 70.50p 4207
09/11/2022 70.50p 70.85p 70.50p 70.50p 2
08/11/2022 70.50p 71.00p 70.50p 70.50p 0
07/11/2022 70.00p 70.85p 70.00p 70.50p 5094
04/11/2022 70.00p 70.89p 70.00p 70.00p 53
03/11/2022 72.50p 72.50p 70.00p 70.00p 12750
02/11/2022 76.00p 76.00p 71.75p 72.50p 7000
01/11/2022 78.50p 78.50p 76.53p 76.53p 20120
31/10/2022 78.50p 78.50p 78.00p 78.50p 8
28/10/2022 78.50p 78.50p 78.50p 78.50p 0
27/10/2022 78.50p 78.50p 78.00p 78.50p 833
26/10/2022 85.00p 85.00p 75.50p 78.50p 18384
25/10/2022 86.00p 86.00p 82.08p 86.00p 3
24/10/2022 87.00p 87.00p 82.08p 86.00p 4
21/10/2022 86.00p 86.00p 86.00p 86.00p 0
20/10/2022 86.00p 86.00p 86.00p 86.00p 0
19/10/2022 86.00p 86.00p 82.08p 86.00p 365
18/10/2022 86.00p 86.00p 86.00p 86.00p 0
17/10/2022 86.00p 88.00p 86.00p 86.00p 90
14/10/2022 86.00p 86.00p 86.00p 86.00p 0
13/10/2022 86.00p 88.40p 86.00p 86.00p 2
12/10/2022 86.00p 88.40p 86.00p 86.00p 6
11/10/2022 86.00p 86.00p 82.08p 86.00p 2899
10/10/2022 86.00p 88.40p 86.00p 86.00p 3
07/10/2022 86.00p 86.00p 86.00p 86.00p 0
06/10/2022 86.00p 88.50p 86.00p 86.00p 83
05/10/2022 86.00p 86.00p 86.00p 86.00p 0
04/10/2022 86.00p 89.00p 86.00p 86.00p 5623
03/10/2022 86.00p 86.00p 86.00p 86.00p 0
30/09/2022 86.00p 88.15p 86.00p 86.00p 3
29/09/2022 86.00p 86.00p 82.88p 86.00p 104
28/09/2022 91.50p 91.50p 81.10p 86.00p 2207
27/09/2022 91.50p 91.50p 89.21p 89.21p 135
26/09/2022 91.50p 91.50p 91.15p 91.50p 98
23/09/2022 91.50p 91.50p 91.50p 91.50p 0
22/09/2022 91.50p 91.50p 91.50p 91.50p 0
21/09/2022 91.50p 91.50p 91.50p 91.50p 0
20/09/2022 91.50p 91.50p 88.77p 91.50p 167
19/09/2022 91.50p 91.50p 91.50p 91.50p 0
16/09/2022 91.50p 91.50p 91.50p 91.50p 0
15/09/2022 92.50p 92.50p 92.50p 92.50p 0
14/09/2022 92.50p 92.50p 90.00p 92.50p 5010
13/09/2022 92.50p 93.35p 90.05p 92.50p 708
12/09/2022 92.50p 93.45p 92.50p 92.50p 10
09/09/2022 92.50p 93.50p 92.50p 92.50p 11
08/09/2022 92.50p 92.50p 92.50p 92.50p 0
07/09/2022 93.50p 93.50p 92.03p 92.50p 19
06/09/2022 93.50p 93.70p 93.50p 93.50p 10
05/09/2022 93.50p 93.50p 92.00p 92.00p 770
02/09/2022 93.50p 93.50p 92.50p 92.50p 100
01/09/2022 96.00p 96.00p 92.00p 93.50p 125
31/08/2022 96.00p 96.00p 92.08p 96.00p 2254
30/08/2022 96.00p 100.00p 92.08p 100.00p 199
29/08/2022 96.00p 96.00p 96.00p 96.00p 0
26/08/2022 96.00p 96.00p 96.00p 96.00p 0
25/08/2022 96.00p 96.00p 92.08p 96.00p 2160
24/08/2022 96.00p 96.30p 92.11p 96.00p 2517
23/08/2022 96.00p 96.50p 96.00p 96.00p 4503
22/08/2022 96.00p 97.45p 92.08p 96.00p 2569
19/08/2022 96.00p 96.00p 93.90p 96.00p 266
18/08/2022 96.00p 96.00p 93.90p 96.00p 2500
17/08/2022 96.00p 96.00p 92.20p 96.00p 1752
16/08/2022 96.00p 96.00p 92.20p 96.00p 111
15/08/2022 96.00p 96.00p 92.20p 96.00p 1270
12/08/2022 96.00p 96.00p 93.80p 96.00p 6
11/08/2022 96.00p 96.00p 93.99p 96.00p 2
10/08/2022 96.00p 96.00p 96.00p 96.00p 0
09/08/2022 96.00p 96.00p 96.00p 96.00p 0
08/08/2022 96.00p 96.00p 92.00p 96.00p 40
05/08/2022 96.00p 96.00p 94.40p 96.00p 21
04/08/2022 96.00p 96.00p 96.00p 96.00p 0
03/08/2022 96.00p 96.00p 96.00p 96.00p 0
02/08/2022 96.00p 96.00p 96.00p 96.00p 0
01/08/2022 97.00p 97.00p 92.08p 96.00p 4
29/07/2022 96.00p 96.00p 92.08p 96.00p 20
28/07/2022 96.00p 96.00p 94.80p 96.00p 10
27/07/2022 96.00p 96.00p 96.00p 96.00p 0
26/07/2022 96.00p 96.00p 96.00p 96.00p 0
25/07/2022 96.00p 96.00p 96.00p 96.00p 0
22/07/2022 96.00p 96.00p 96.00p 96.00p 0
21/07/2022 96.00p 96.00p 96.00p 96.00p 0
20/07/2022 96.00p 96.00p 96.00p 96.00p 0
19/07/2022 96.00p 96.00p 92.00p 96.00p 1590
18/07/2022 96.00p 96.00p 92.40p 96.00p 24
15/07/2022 96.00p 96.00p 92.00p 96.00p 502
14/07/2022 96.00p 96.00p 96.00p 96.00p 0
13/07/2022 96.00p 96.00p 96.00p 96.00p 0
12/07/2022 96.00p 96.00p 92.00p 96.00p 101
11/07/2022 96.00p 96.00p 96.00p 96.00p 0
08/07/2022 96.00p 96.00p 96.00p 96.00p 0
07/07/2022 96.00p 96.00p 92.08p 96.00p 20
06/07/2022 96.00p 96.00p 96.00p 96.00p 0
05/07/2022 96.00p 96.00p 92.08p 96.00p 6
04/07/2022 96.00p 96.00p 96.00p 96.00p 0
01/07/2022 96.00p 96.00p 96.00p 96.00p 0
30/06/2022 96.00p 96.00p 92.00p 96.00p 1301
29/06/2022 96.00p 97.00p 92.40p 96.00p 676
28/06/2022 96.00p 96.00p 92.40p 96.00p 1425
27/06/2022 97.00p 98.00p 92.50p 97.00p 1296
24/06/2022 97.00p 97.00p 97.00p 97.00p 0
23/06/2022 98.50p 98.50p 95.10p 98.50p 10
22/06/2022 98.50p 98.50p 95.10p 98.50p 151
21/06/2022 97.50p 98.50p 97.50p 98.50p 0
20/06/2022 97.50p 98.00p 95.10p 97.50p 95
17/06/2022 97.50p 97.50p 96.50p 97.50p 8020
16/06/2022 97.50p 98.00p 97.50p 97.50p 1020
15/06/2022 97.50p 97.50p 95.10p 97.50p 579
14/06/2022 97.50p 98.10p 97.50p 97.50p 1386
13/06/2022 97.50p 98.50p 96.00p 97.50p 11645
10/06/2022 98.50p 98.70p 96.50p 97.50p 3215
09/06/2022 98.50p 98.50p 98.50p 98.50p 0
08/06/2022 98.50p 98.50p 95.10p 98.50p 6
07/06/2022 98.50p 98.50p 96.50p 98.50p 494
06/06/2022 98.50p 98.90p 96.00p 98.50p 1051
03/06/2022 98.50p 99.00p 96.00p 98.50p 202
02/06/2022 98.50p 99.00p 96.00p 98.50p 202
01/06/2022 98.50p 99.00p 96.00p 98.50p 202
31/05/2022 98.50p 99.50p 96.00p 98.50p 146
30/05/2022 98.50p 99.70p 96.00p 98.50p 131
27/05/2022 98.50p 99.90p 96.00p 98.50p 416
26/05/2022 98.50p 98.50p 96.00p 98.50p 161
25/05/2022 98.50p 99.90p 98.50p 98.50p 108
24/05/2022 98.50p 98.50p 98.50p 98.50p 0
23/05/2022 98.50p 100.98p 96.00p 98.50p 138
20/05/2022 98.50p 100.25p 95.07p 98.50p 28028
19/05/2022 98.50p 98.50p 95.07p 98.50p 10
18/05/2022 98.50p 100.46p 95.07p 98.50p 1249
17/05/2022 98.50p 101.00p 98.50p 98.50p 237
16/05/2022 98.50p 101.00p 95.07p 98.50p 104
13/05/2022 98.50p 101.60p 95.07p 98.50p 81
12/05/2022 98.50p 101.60p 95.77p 98.50p 1970
11/05/2022 102.50p 104.00p 100.00p 101.00p 2577
10/05/2022 103.50p 106.30p 100.07p 102.50p 4276
09/05/2022 114.00p 114.00p 100.10p 103.50p 29843
06/05/2022 117.50p 118.00p 113.00p 114.00p 3245
05/05/2022 120.50p 122.95p 118.05p 119.00p 111
04/05/2022 121.50p 121.50p 118.05p 120.50p 1432
03/05/2022 124.50p 124.50p 118.09p 121.50p 4135
02/05/2022 124.50p 124.50p 122.05p 124.50p 8
29/04/2022 124.50p 124.50p 122.05p 124.50p 8

*Close Price adjusted for both dividends and splits