Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/01/2018 525.14p 530.29p 517.14p 525.14p 2551
10/01/2018 534.29p 542.86p 516.57p 525.14p 3146
09/01/2018 534.29p 539.43p 525.71p 534.29p 2121
08/01/2018 534.29p 542.86p 525.71p 534.29p 8760
05/01/2018 534.29p 541.71p 525.71p 534.86p 7656
04/01/2018 534.29p 539.43p 525.71p 534.29p 11108
03/01/2018 534.29p 538.54p 525.71p 534.29p 6237
02/01/2018 534.29p 542.86p 525.71p 534.29p 9216
29/12/2017 533.14p 542.86p 533.14p 534.29p 178
28/12/2017 522.86p 539.15p 522.86p 537.14p 24873
27/12/2017 522.86p 528.00p 514.29p 522.86p 6229
22/12/2017 522.86p 528.00p 522.86p 522.86p 210
21/12/2017 522.86p 528.00p 520.00p 522.86p 4749
20/12/2017 522.86p 531.43p 516.57p 522.86p 7318
19/12/2017 522.86p 522.86p 517.71p 522.86p 350
18/12/2017 522.86p 525.71p 514.29p 522.86p 5580
15/12/2017 522.86p 529.14p 514.29p 522.86p 7226
14/12/2017 520.00p 528.00p 516.69p 522.86p 4210
13/12/2017 521.71p 524.72p 514.97p 520.00p 7998
12/12/2017 521.71p 525.03p 514.43p 521.71p 11895
11/12/2017 521.71p 526.00p 514.29p 521.71p 270704
08/12/2017 521.71p 528.99p 514.29p 514.29p 4430
07/12/2017 525.71p 528.00p 520.00p 521.71p 3031
06/12/2017 539.43p 539.54p 522.29p 525.71p 6761
05/12/2017 546.86p 554.14p 534.86p 541.71p 12205
04/12/2017 541.71p 554.14p 539.09p 546.86p 10581
01/12/2017 518.29p 548.57p 514.29p 540.00p 19741
30/11/2017 516.00p 520.00p 510.86p 518.29p 8493
29/11/2017 525.71p 525.71p 513.14p 518.29p 16663
28/11/2017 520.57p 537.01p 518.29p 525.71p 17518
27/11/2017 482.86p 528.43p 482.86p 520.57p 53158
24/11/2017 472.00p 514.29p 469.71p 476.00p 708592
23/11/2017 469.71p 476.82p 466.06p 472.00p 3834
22/11/2017 450.86p 475.75p 443.43p 469.71p 20063
21/11/2017 441.71p 448.00p 437.77p 448.00p 15609
20/11/2017 441.71p 441.71p 434.29p 441.71p 13545
17/11/2017 441.14p 444.57p 437.71p 441.71p 28106
16/11/2017 434.86p 444.57p 428.57p 441.71p 21771
15/11/2017 454.29p 456.46p 426.57p 434.86p 27367
14/11/2017 459.43p 464.00p 451.43p 457.14p 82023
13/11/2017 459.43p 462.86p 453.71p 457.14p 11667
10/11/2017 458.29p 462.86p 454.86p 459.43p 6183
09/11/2017 467.43p 469.71p 452.57p 458.29p 56060
08/11/2017 496.00p 496.00p 457.14p 467.43p 127915
07/11/2017 508.57p 514.29p 491.43p 496.00p 23579
06/11/2017 512.57p 516.57p 502.86p 508.57p 15072
03/11/2017 512.57p 514.29p 505.14p 512.57p 13614
02/11/2017 512.57p 517.71p 505.14p 512.57p 13667
01/11/2017 511.43p 520.00p 504.00p 512.57p 11600
31/10/2017 511.43p 511.43p 502.86p 511.43p 10160
30/10/2017 511.43p 516.57p 505.14p 511.43p 55991
27/10/2017 514.29p 516.57p 502.86p 510.29p 17731
26/10/2017 509.14p 519.83p 502.86p 514.29p 22284
25/10/2017 478.29p 514.29p 478.29p 509.14p 35449
24/10/2017 458.29p 478.29p 458.29p 478.29p 24695
23/10/2017 457.14p 459.43p 434.29p 457.14p 321267
20/10/2017 496.57p 502.86p 451.43p 457.14p 69918
19/10/2017 505.14p 508.57p 492.57p 497.71p 8643
18/10/2017 501.14p 510.86p 499.54p 505.14p 41490
17/10/2017 497.14p 504.16p 491.43p 501.14p 27066
16/10/2017 500.00p 508.57p 491.43p 493.71p 899300
13/10/2017 525.71p 525.71p 500.00p 500.00p 685037
12/10/2017 525.71p 526.86p 525.71p 525.71p 7032
11/10/2017 537.71p 537.71p 525.71p 525.71p 15198
10/10/2017 537.14p 537.71p 537.14p 537.71p 9065
09/10/2017 537.14p 537.14p 537.14p 537.14p 17736
06/10/2017 537.14p 537.71p 537.14p 537.14p 37794
05/10/2017 542.86p 542.86p 534.86p 537.14p 29418
04/10/2017 548.57p 548.57p 542.86p 542.86p 48863
03/10/2017 551.43p 552.57p 548.57p 548.57p 26714
02/10/2017 557.14p 557.14p 551.43p 551.43p 96402
29/09/2017 554.29p 557.14p 554.29p 557.14p 3704
28/09/2017 557.14p 557.14p 551.43p 554.29p 14764
27/09/2017 551.43p 557.14p 551.43p 557.14p 17132
26/09/2017 545.71p 551.43p 545.71p 551.43p 23065
25/09/2017 553.14p 553.14p 545.71p 545.71p 16713
22/09/2017 549.71p 554.29p 549.71p 553.14p 22148
21/09/2017 531.43p 558.29p 531.43p 549.71p 62894
20/09/2017 509.71p 531.43p 509.71p 531.43p 35241
19/09/2017 494.29p 509.71p 494.29p 509.71p 102763
18/09/2017 496.00p 496.00p 491.43p 494.29p 69283
15/09/2017 529.71p 529.71p 491.43p 496.00p 4375
14/09/2017 526.86p 529.71p 525.71p 529.71p 1835
13/09/2017 570.86p 572.00p 503.43p 526.86p 339943
12/09/2017 578.86p 579.43p 572.00p 572.00p 1606109
11/09/2017 578.29p 582.86p 578.29p 578.86p 73437
08/09/2017 577.14p 578.29p 577.14p 578.29p 13316
07/09/2017 577.14p 578.29p 577.14p 577.14p 29152
06/09/2017 567.43p 580.00p 567.43p 577.14p 2599
05/09/2017 567.43p 567.43p 567.43p 567.43p 454727
04/09/2017 573.14p 573.14p 567.43p 567.43p 928517
01/09/2017 567.43p 576.00p 565.71p 573.14p 502667
31/08/2017 540.00p 565.71p 534.29p 565.71p 315343
30/08/2017 532.00p 534.86p 532.00p 534.29p 23801
29/08/2017 533.14p 534.86p 533.14p 534.86p 2420
25/08/2017 516.00p 533.14p 516.00p 533.14p 80367
24/08/2017 514.86p 516.00p 514.86p 516.00p 10287
23/08/2017 514.86p 514.86p 514.86p 514.86p 3922
22/08/2017 514.86p 514.86p 514.86p 514.86p 5877
21/08/2017 514.86p 514.86p 514.86p 514.86p 9043
18/08/2017 516.00p 516.00p 506.29p 514.86p 700
17/08/2017 514.86p 516.00p 514.29p 516.00p 13982
16/08/2017 512.57p 514.29p 512.57p 514.29p 2698
15/08/2017 513.71p 514.29p 513.71p 513.71p 3500
14/08/2017 493.14p 513.71p 493.14p 513.71p 11925
11/08/2017 496.00p 497.14p 493.14p 493.14p 649353
10/08/2017 497.14p 497.14p 497.14p 497.14p 13738
09/08/2017 502.86p 502.86p 497.14p 497.14p 19668
08/08/2017 502.86p 512.00p 502.86p 502.86p 18793
07/08/2017 511.43p 512.00p 511.43p 512.00p 2356
04/08/2017 510.29p 512.00p 510.29p 511.43p 60455
03/08/2017 504.86p 512.00p 504.86p 512.00p 8750
02/08/2017 504.86p 504.86p 502.86p 504.86p 17936
01/08/2017 496.00p 502.86p 496.00p 502.86p 2210
31/07/2017 498.86p 499.43p 498.86p 499.43p 1852
28/07/2017 491.43p 502.00p 491.43p 498.86p 133875
27/07/2017 482.86p 494.29p 482.86p 491.43p 199262
26/07/2017 484.00p 484.00p 482.86p 482.86p 13752
25/07/2017 482.86p 484.00p 482.86p 484.00p 1250
24/07/2017 500.00p 500.00p 480.00p 480.00p 20072
21/07/2017 473.71p 502.29p 473.71p 494.29p 94140
20/07/2017 467.43p 473.71p 467.43p 473.71p 144738
19/07/2017 449.71p 468.57p 449.71p 468.57p 7388
18/07/2017 449.71p 452.57p 448.57p 448.57p 1750
17/07/2017 450.86p 452.57p 450.86p 452.57p 1312
14/07/2017 444.00p 450.86p 444.00p 450.86p 18679
13/07/2017 454.29p 454.29p 444.00p 444.00p 49
12/07/2017 454.86p 454.86p 454.29p 454.29p 19556
11/07/2017 434.29p 458.86p 434.29p 454.86p 238910
10/07/2017 432.57p 434.29p 432.57p 434.29p 1858358
07/07/2017 427.43p 433.14p 427.43p 432.57p 44733
06/07/2017 386.86p 429.71p 361.71p 427.43p 591426
05/07/2017 361.71p 361.71p 361.71p 361.71p 2351
04/07/2017 361.71p 361.71p 361.71p 361.71p 15411
03/07/2017 361.71p 361.71p 361.71p 361.71p 13311
30/06/2017 361.71p 361.71p 361.71p 361.71p 504828
29/06/2017 361.71p 361.71p 361.71p 361.71p 21072
28/06/2017 361.71p 361.71p 361.71p 361.71p 23184
27/06/2017 361.71p 361.71p 361.71p 361.71p 10300
26/06/2017 361.71p 361.71p 361.71p 361.71p 8959
23/06/2017 361.71p 361.71p 361.71p 361.71p 29239
22/06/2017 361.71p 361.71p 361.71p 361.71p 0
21/06/2017 362.29p 362.29p 361.71p 361.71p 0
20/06/2017 362.29p 362.29p 362.29p 362.29p 0
19/06/2017 362.29p 362.29p 362.29p 362.29p 0
16/06/2017 362.29p 363.43p 360.60p 362.29p 16453
15/06/2017 362.86p 363.43p 361.14p 362.86p 13136
14/06/2017 362.86p 362.86p 360.43p 362.86p 19615
13/06/2017 362.86p 364.57p 361.14p 362.86p 17350
12/06/2017 361.14p 364.37p 361.14p 362.86p 36645
09/06/2017 364.57p 365.35p 362.29p 362.86p 36554
08/06/2017 363.43p 364.57p 363.43p 364.57p 10104
07/06/2017 362.29p 364.46p 362.29p 363.43p 1847
06/06/2017 364.00p 366.11p 358.86p 362.29p 98692
05/06/2017 364.57p 365.71p 362.29p 364.00p 14353
02/06/2017 365.14p 368.86p 363.86p 366.29p 37329
01/06/2017 364.57p 366.66p 363.86p 365.14p 18672
31/05/2017 366.86p 370.88p 362.29p 364.57p 40622
30/05/2017 366.86p 370.88p 362.29p 366.86p 53345
26/05/2017 361.14p 370.29p 361.14p 366.86p 758420
25/05/2017 367.43p 369.14p 354.29p 361.14p 74431
24/05/2017 367.43p 369.14p 365.71p 367.43p 25631
23/05/2017 373.14p 374.29p 363.43p 367.43p 57740
22/05/2017 374.29p 375.26p 371.43p 373.14p 27980
19/05/2017 374.29p 374.29p 371.43p 374.29p 6606
18/05/2017 377.71p 377.71p 371.43p 374.29p 9227
17/05/2017 383.43p 384.45p 371.54p 377.71p 73746
16/05/2017 381.71p 385.14p 379.95p 383.43p 34632
15/05/2017 381.71p 384.00p 380.62p 381.71p 40316
12/05/2017 382.29p 384.00p 380.57p 381.71p 19807
11/05/2017 382.29p 385.14p 380.91p 384.00p 34423
10/05/2017 381.71p 384.00p 377.14p 381.14p 42728
09/05/2017 381.71p 386.19p 378.29p 381.71p 30112
08/05/2017 370.86p 386.29p 370.00p 381.71p 1914380
05/05/2017 368.57p 373.71p 368.00p 373.71p 254028
04/05/2017 367.43p 370.29p 365.71p 368.57p 158854
03/05/2017 365.71p 370.29p 364.84p 370.29p 540512
02/05/2017 366.29p 369.14p 363.43p 365.71p 160662
28/04/2017 361.14p 368.00p 361.14p 366.29p 166397
27/04/2017 360.00p 364.57p 358.86p 361.14p 131936
26/04/2017 365.43p 365.69p 356.57p 360.00p 99382
25/04/2017 366.00p 366.86p 359.14p 366.29p 64509
24/04/2017 340.00p 365.71p 340.00p 362.86p 679432
21/04/2017 329.71p 340.57p 329.71p 336.00p 33912
20/04/2017 329.14p 330.06p 326.86p 329.71p 5117
19/04/2017 334.29p 334.29p 323.67p 329.14p 49326
18/04/2017 340.00p 340.00p 326.64p 334.29p 19907
13/04/2017 341.14p 342.79p 337.14p 340.00p 12332
12/04/2017 341.14p 342.86p 341.14p 341.14p 29516
11/04/2017 341.14p 342.86p 339.43p 341.14p 33844
10/04/2017 341.14p 342.43p 340.00p 341.14p 7689
07/04/2017 340.00p 342.86p 338.29p 341.14p 25598
06/04/2017 342.29p 342.29p 334.91p 340.00p 43933
05/04/2017 345.71p 348.57p 337.14p 342.29p 68984
04/04/2017 333.71p 348.57p 333.71p 345.71p 959680
03/04/2017 336.00p 338.29p 332.00p 333.71p 38561
31/03/2017 329.14p 341.42p 316.57p 336.00p 619182
30/03/2017 314.86p 329.14p 314.86p 327.43p 383484
29/03/2017 304.57p 315.43p 304.34p 314.86p 24304
28/03/2017 304.57p 305.36p 304.00p 304.57p 1258765

*Close Price adjusted for both dividends and splits