Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/03/2017 305.71p 305.71p 302.88p 304.57p 137038
24/03/2017 304.57p 306.00p 304.00p 305.71p 68352
23/03/2017 306.86p 306.86p 297.14p 304.57p 68974
22/03/2017 306.86p 307.43p 306.29p 306.86p 43805
21/03/2017 306.86p 307.43p 306.29p 306.86p 41102
20/03/2017 307.43p 308.80p 306.29p 306.86p 100166
17/03/2017 309.14p 310.57p 304.00p 307.43p 67772
16/03/2017 314.29p 315.43p 305.14p 309.14p 2121838
15/03/2017 312.57p 315.43p 312.09p 314.29p 25064
14/03/2017 314.29p 316.57p 312.00p 312.57p 36521
13/03/2017 297.14p 316.57p 297.14p 314.29p 3063918
10/03/2017 298.86p 299.89p 297.14p 297.14p 41505
09/03/2017 298.29p 299.43p 295.27p 298.29p 53133
08/03/2017 278.29p 299.43p 276.57p 296.57p 1080524
07/03/2017 266.29p 272.00p 265.14p 268.57p 38524
06/03/2017 266.86p 266.86p 265.14p 266.29p 21046
03/03/2017 266.86p 266.86p 265.14p 266.86p 14480
02/03/2017 266.86p 268.54p 265.35p 266.86p 18355
01/03/2017 266.86p 267.43p 265.14p 266.86p 3083
28/02/2017 266.86p 266.86p 265.14p 266.86p 265682
27/02/2017 266.86p 268.57p 266.29p 266.86p 12198
24/02/2017 267.43p 269.71p 262.86p 266.29p 31942
23/02/2017 260.00p 269.71p 260.00p 267.43p 164636
22/02/2017 261.14p 262.86p 257.83p 260.00p 11197
21/02/2017 265.14p 267.43p 259.54p 261.71p 24315
20/02/2017 244.57p 267.43p 244.57p 263.43p 103922
17/02/2017 245.71p 246.86p 242.54p 244.57p 46960
16/02/2017 244.57p 247.71p 242.29p 245.71p 161569
15/02/2017 244.57p 244.57p 242.29p 244.57p 2362
14/02/2017 245.14p 245.14p 242.33p 244.57p 2026
13/02/2017 245.14p 246.86p 242.86p 245.14p 8274
10/02/2017 245.14p 245.14p 243.43p 245.14p 3097
09/02/2017 245.14p 246.86p 243.43p 245.14p 2711
08/02/2017 244.57p 246.86p 244.57p 245.14p 720
07/02/2017 245.14p 245.14p 242.33p 244.57p 6197
06/02/2017 246.29p 248.00p 243.89p 245.14p 14341
03/02/2017 236.00p 248.00p 236.00p 246.29p 858585
02/02/2017 238.29p 241.14p 233.14p 236.00p 32922
01/02/2017 235.43p 245.71p 235.43p 238.29p 167129
31/01/2017 236.57p 237.14p 233.77p 235.43p 19469
30/01/2017 224.00p 238.86p 224.00p 236.00p 125671
27/01/2017 221.71p 224.00p 221.14p 224.00p 25851
26/01/2017 224.57p 228.57p 219.43p 221.71p 33660
25/01/2017 212.57p 226.29p 210.57p 224.57p 569647
24/01/2017 210.86p 210.86p 210.86p 210.86p 0
23/01/2017 210.86p 211.14p 210.86p 210.86p 22656
20/01/2017 210.86p 211.09p 210.29p 210.86p 4990
19/01/2017 210.86p 210.86p 210.31p 210.86p 66
18/01/2017 210.86p 210.86p 208.29p 210.86p 4414
17/01/2017 210.86p 211.09p 210.31p 210.86p 2320
16/01/2017 210.86p 210.86p 210.29p 210.86p 27319
13/01/2017 210.86p 211.14p 207.89p 210.86p 19145
12/01/2017 210.86p 211.14p 210.86p 210.86p 3680
11/01/2017 210.86p 211.14p 210.31p 210.86p 11448
10/01/2017 208.57p 211.14p 208.57p 210.86p 22777
09/01/2017 210.86p 211.14p 210.29p 210.86p 14458
06/01/2017 210.86p 211.43p 210.31p 210.86p 5069
05/01/2017 210.86p 211.22p 210.29p 210.86p 12580
04/01/2017 210.86p 210.86p 210.29p 210.86p 29312
03/01/2017 210.86p 210.86p 210.29p 210.86p 11487
30/12/2016 210.86p 210.86p 210.80p 210.86p 421
29/12/2016 210.86p 210.86p 210.29p 210.86p 8390
28/12/2016 210.86p 210.86p 210.86p 210.86p 51018
23/12/2016 208.57p 210.86p 208.57p 210.86p 118
22/12/2016 210.86p 210.86p 210.31p 210.86p 1067
21/12/2016 210.86p 210.86p 210.29p 210.86p 186022
20/12/2016 210.86p 210.86p 210.29p 210.86p 13599
19/12/2016 210.86p 210.86p 210.35p 210.86p 906
16/12/2016 210.29p 211.05p 210.29p 210.86p 4118
15/12/2016 209.71p 210.29p 208.29p 210.29p 2181
14/12/2016 210.29p 212.00p 208.29p 209.71p 11215
13/12/2016 210.29p 212.00p 210.29p 210.29p 8388
12/12/2016 209.14p 212.57p 209.14p 210.29p 5710
09/12/2016 209.14p 209.14p 209.14p 209.14p 0
08/12/2016 210.29p 213.71p 206.29p 209.14p 27869
07/12/2016 204.00p 213.01p 203.43p 210.29p 538844
06/12/2016 204.00p 204.00p 203.43p 203.43p 11792
05/12/2016 204.00p 204.00p 204.00p 204.00p 0
02/12/2016 204.00p 204.00p 203.43p 204.00p 6904
01/12/2016 204.00p 204.00p 203.89p 204.00p 175
30/11/2016 203.43p 204.00p 202.29p 204.00p 6259
29/11/2016 203.43p 204.00p 202.29p 203.43p 4702
28/11/2016 203.43p 203.43p 202.29p 203.43p 54082
25/11/2016 203.43p 203.43p 202.29p 203.43p 2207
24/11/2016 203.43p 203.43p 202.29p 203.43p 1750
23/11/2016 203.43p 203.43p 202.29p 203.43p 35940
22/11/2016 203.43p 203.43p 203.43p 203.43p 0
21/11/2016 203.43p 203.43p 200.23p 203.43p 9660
18/11/2016 203.43p 203.43p 203.43p 203.43p 0
17/11/2016 204.00p 204.00p 202.29p 203.43p 14475
16/11/2016 204.00p 204.00p 204.00p 204.00p 788
15/11/2016 204.57p 204.57p 203.43p 204.57p 8400
14/11/2016 205.14p 205.14p 202.29p 204.57p 70172
11/11/2016 205.14p 205.14p 205.14p 205.14p 0
10/11/2016 205.14p 205.14p 205.14p 205.14p 0
09/11/2016 200.57p 205.14p 197.71p 205.14p 10079
08/11/2016 205.71p 206.86p 203.43p 206.86p 9369
07/11/2016 212.57p 212.57p 203.43p 205.71p 8376
04/11/2016 213.14p 213.14p 211.43p 212.57p 6125
03/11/2016 213.14p 213.14p 213.14p 213.14p 0
02/11/2016 213.71p 213.71p 211.43p 213.14p 26926
01/11/2016 214.29p 214.29p 214.29p 214.29p 0
31/10/2016 214.29p 214.29p 212.57p 214.29p 16676
28/10/2016 214.29p 214.29p 214.29p 214.29p 0
27/10/2016 214.29p 214.29p 214.29p 214.29p 0
26/10/2016 214.29p 214.29p 212.57p 214.29p 8750
25/10/2016 214.29p 214.29p 214.29p 214.29p 0
24/10/2016 214.29p 214.29p 212.57p 214.29p 12893
21/10/2016 214.29p 214.29p 212.57p 214.29p 3202
20/10/2016 214.29p 214.29p 212.57p 214.29p 93676
19/10/2016 214.29p 214.29p 212.57p 214.29p 26297
18/10/2016 214.29p 214.29p 212.57p 214.29p 1
17/10/2016 214.29p 214.74p 212.57p 214.29p 5950
14/10/2016 214.29p 214.29p 212.57p 214.29p 3160
13/10/2016 214.29p 214.29p 212.57p 214.29p 32521
12/10/2016 214.86p 214.86p 212.57p 214.29p 7666
11/10/2016 214.86p 216.00p 212.57p 214.86p 1405
10/10/2016 214.86p 214.86p 212.57p 214.86p 2801
07/10/2016 214.86p 214.86p 211.43p 214.86p 34949
06/10/2016 214.86p 214.86p 212.57p 214.86p 6510
05/10/2016 214.86p 217.14p 212.57p 214.86p 12695
04/10/2016 214.86p 215.09p 210.91p 214.86p 17025
03/10/2016 214.86p 215.09p 212.57p 214.86p 241725
30/09/2016 214.86p 214.86p 212.57p 214.86p 13154
29/09/2016 214.86p 214.86p 214.86p 214.86p 421750
28/09/2016 214.86p 214.86p 212.57p 214.86p 544142
27/09/2016 214.86p 217.05p 212.66p 214.86p 10609
26/09/2016 214.86p 214.86p 212.57p 214.86p 25392
23/09/2016 214.86p 216.29p 212.57p 214.86p 9717
22/09/2016 214.86p 214.86p 212.57p 214.86p 4725
21/09/2016 214.86p 214.86p 212.57p 214.86p 5250
20/09/2016 214.86p 217.14p 212.57p 214.86p 49950
19/09/2016 214.86p 214.86p 206.86p 206.86p 9968
16/09/2016 214.29p 215.95p 210.42p 214.86p 35954
15/09/2016 213.14p 216.57p 209.52p 214.29p 137584
14/09/2016 214.29p 215.43p 210.29p 213.14p 15429
13/09/2016 220.57p 220.57p 213.71p 214.29p 18109
12/09/2016 220.00p 224.00p 217.14p 220.57p 43017
09/09/2016 219.43p 221.71p 218.06p 220.00p 42220
08/09/2016 207.43p 221.71p 207.43p 219.43p 64729
07/09/2016 207.43p 207.43p 207.43p 207.43p 0
06/09/2016 207.43p 208.94p 207.43p 207.43p 32244
05/09/2016 207.43p 209.14p 206.81p 207.43p 3350
02/09/2016 207.43p 208.94p 206.81p 207.43p 4320
01/09/2016 207.43p 208.59p 206.74p 207.43p 2783
31/08/2016 207.43p 208.59p 207.43p 207.43p 420
30/08/2016 207.43p 208.94p 206.74p 207.43p 18196
26/08/2016 207.43p 209.14p 206.74p 207.43p 7113
25/08/2016 208.57p 208.57p 205.77p 207.43p 8026
24/08/2016 208.57p 210.29p 205.71p 208.57p 10356
23/08/2016 217.71p 219.66p 208.57p 208.57p 23376
22/08/2016 218.86p 222.70p 214.86p 217.71p 11328
19/08/2016 217.71p 220.57p 216.00p 218.86p 4089
18/08/2016 217.71p 220.46p 217.71p 217.71p 2146
17/08/2016 218.86p 218.86p 217.26p 217.71p 4677
16/08/2016 218.86p 222.70p 214.86p 218.86p 14347
15/08/2016 218.86p 222.70p 216.57p 218.86p 1087
12/08/2016 217.71p 222.86p 217.71p 218.86p 985
11/08/2016 216.00p 219.34p 215.49p 217.71p 246266
10/08/2016 217.14p 218.29p 216.00p 216.00p 7913
09/08/2016 217.14p 219.43p 217.14p 217.14p 7985
08/08/2016 216.00p 217.14p 216.00p 217.14p 26955
05/08/2016 219.43p 219.43p 215.29p 216.00p 30596
04/08/2016 220.00p 222.86p 219.43p 219.43p 7453
03/08/2016 220.57p 221.48p 220.57p 220.57p 3437
02/08/2016 217.71p 222.87p 217.71p 220.57p 30546
01/08/2016 225.71p 225.71p 213.26p 217.71p 44616
29/07/2016 226.29p 228.57p 224.59p 226.29p 68442
28/07/2016 203.43p 225.14p 203.20p 225.14p 1182847
27/07/2016 193.71p 204.57p 193.71p 203.43p 64838
26/07/2016 193.71p 196.57p 192.00p 193.71p 35811
25/07/2016 190.29p 194.29p 190.29p 193.71p 46558
22/07/2016 190.29p 192.00p 190.29p 192.00p 19808
21/07/2016 186.86p 192.00p 186.86p 190.29p 1799409
20/07/2016 173.71p 188.57p 172.32p 188.57p 107476
19/07/2016 167.43p 174.86p 166.99p 173.71p 257846
18/07/2016 162.86p 167.43p 162.86p 167.43p 706161
15/07/2016 160.57p 161.14p 160.57p 161.14p 1750
14/07/2016 160.57p 161.14p 158.93p 160.57p 7220
13/07/2016 159.43p 160.57p 159.43p 160.57p 10796
12/07/2016 159.43p 159.89p 159.43p 159.43p 38415
11/07/2016 159.43p 159.70p 158.86p 159.43p 255816
08/07/2016 159.43p 159.43p 158.86p 159.43p 17241
07/07/2016 158.86p 159.43p 159.43p 159.43p 0
06/07/2016 159.43p 159.43p 158.88p 159.43p 189
05/07/2016 157.14p 159.91p 157.14p 159.43p 123123
04/07/2016 158.86p 159.43p 157.85p 158.86p 15912
01/07/2016 158.86p 159.73p 157.99p 158.86p 8237
30/06/2016 158.86p 160.00p 157.99p 158.86p 10069
29/06/2016 154.29p 177.14p 154.29p 158.86p 31049
28/06/2016 152.57p 154.29p 150.29p 154.29p 39259
27/06/2016 161.14p 161.97p 148.57p 152.57p 54717
24/06/2016 157.71p 163.31p 157.60p 161.14p 32587
23/06/2016 170.29p 170.29p 169.14p 170.29p 5556
22/06/2016 170.29p 170.29p 168.25p 170.29p 34200
21/06/2016 170.29p 170.29p 169.14p 170.29p 2625
20/06/2016 170.29p 170.29p 170.11p 170.29p 578
17/06/2016 170.29p 170.91p 169.14p 170.29p 7394
16/06/2016 170.29p 171.43p 168.00p 170.29p 10429
15/06/2016 170.29p 170.29p 166.06p 170.29p 45216

*Close Price adjusted for both dividends and splits