Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/06/2016 170.29p 170.91p 168.63p 170.29p 33282
13/06/2016 170.29p 170.29p 169.28p 170.29p 6645
10/06/2016 170.29p 170.29p 169.14p 170.29p 20573
09/06/2016 170.29p 171.43p 169.43p 170.29p 13315
08/06/2016 170.29p 170.29p 170.29p 170.29p 7222
07/06/2016 170.29p 171.43p 169.43p 170.29p 18532
06/06/2016 170.29p 170.29p 169.14p 170.29p 14878
03/06/2016 170.29p 170.91p 169.14p 170.29p 961078
02/06/2016 170.29p 170.29p 170.29p 170.29p 0
01/06/2016 170.29p 171.43p 169.14p 170.29p 13020
31/05/2016 170.29p 170.51p 169.14p 170.29p 15001
27/05/2016 171.43p 171.43p 168.00p 170.29p 8032
26/05/2016 172.00p 172.80p 168.29p 171.43p 17325
25/05/2016 174.86p 176.91p 169.14p 172.00p 3554802
24/05/2016 174.86p 174.86p 174.86p 174.86p 0
23/05/2016 174.86p 176.91p 173.71p 174.86p 173377
20/05/2016 176.57p 177.14p 174.29p 174.86p 26623
19/05/2016 176.57p 176.57p 175.51p 176.57p 1750
18/05/2016 176.57p 179.43p 173.71p 176.57p 9362
17/05/2016 174.29p 178.86p 174.29p 176.57p 25182
16/05/2016 170.29p 176.00p 170.29p 174.29p 32683
13/05/2016 170.29p 171.38p 170.29p 170.29p 1296
12/05/2016 170.29p 171.43p 169.55p 170.29p 523418
11/05/2016 170.29p 170.29p 170.29p 170.29p 0
10/05/2016 169.71p 171.41p 168.62p 170.29p 15475
09/05/2016 169.71p 170.86p 168.57p 169.71p 7374
06/05/2016 169.71p 169.71p 169.71p 169.71p 0
05/05/2016 169.71p 169.71p 169.71p 169.71p 0
04/05/2016 168.57p 171.01p 168.57p 169.71p 1754
03/05/2016 168.57p 168.57p 166.46p 168.57p 534
29/04/2016 168.57p 168.57p 166.43p 168.57p 14753
28/04/2016 168.57p 168.57p 166.43p 168.57p 4854
27/04/2016 169.71p 171.01p 168.43p 169.71p 1811
26/04/2016 169.71p 169.71p 169.71p 169.71p 0
25/04/2016 169.71p 171.01p 169.71p 169.71p 2221
22/04/2016 169.71p 169.71p 168.89p 169.71p 2683
21/04/2016 169.71p 169.71p 168.89p 169.71p 2692
20/04/2016 169.71p 171.36p 169.71p 169.71p 1022
19/04/2016 169.71p 171.36p 168.89p 169.71p 4518
18/04/2016 169.71p 170.86p 168.10p 169.71p 16166
15/04/2016 169.71p 169.71p 166.86p 169.71p 4774
14/04/2016 169.71p 169.71p 168.21p 169.71p 3309
13/04/2016 169.71p 169.71p 168.21p 169.71p 29512
12/04/2016 169.71p 171.43p 168.21p 169.71p 2690
11/04/2016 170.86p 170.86p 168.89p 169.71p 10112
08/04/2016 171.43p 173.67p 170.86p 170.86p 8284
07/04/2016 169.71p 171.43p 169.14p 171.43p 36
06/04/2016 168.57p 172.57p 168.00p 169.71p 109166
05/04/2016 166.29p 169.14p 165.71p 168.57p 23395
04/04/2016 166.29p 169.14p 166.29p 166.29p 1224
01/04/2016 165.14p 169.14p 165.14p 166.29p 14919
31/03/2016 165.71p 167.95p 165.14p 165.14p 7254
30/03/2016 165.71p 165.71p 163.43p 163.43p 408
29/03/2016 165.71p 167.95p 165.71p 165.71p 6087
24/03/2016 164.57p 168.00p 164.57p 165.71p 19033
23/03/2016 164.57p 166.86p 164.57p 164.57p 9413
22/03/2016 162.86p 166.86p 162.86p 164.57p 27737
21/03/2016 162.86p 164.57p 162.86p 162.86p 4012
18/03/2016 158.86p 165.71p 158.86p 162.86p 388962
17/03/2016 153.71p 160.00p 153.71p 158.86p 58768
16/03/2016 152.57p 156.48p 152.57p 153.71p 53296
15/03/2016 152.57p 152.80p 152.00p 152.57p 31414
14/03/2016 152.00p 154.89p 152.00p 152.57p 11874
11/03/2016 144.00p 152.00p 144.00p 150.29p 7183930
10/03/2016 143.43p 146.24p 143.43p 144.00p 12657
09/03/2016 138.86p 146.24p 138.86p 143.43p 26806
08/03/2016 138.86p 138.86p 138.86p 138.86p 87846
07/03/2016 140.00p 140.37p 138.86p 138.86p 12632
04/03/2016 138.29p 142.86p 138.29p 140.00p 2961
03/03/2016 133.14p 141.60p 133.14p 138.29p 25267
02/03/2016 130.86p 130.86p 128.69p 130.86p 5229
01/03/2016 130.29p 132.00p 130.29p 130.86p 11375
29/02/2016 130.29p 130.29p 130.29p 130.29p 0
26/02/2016 129.71p 131.43p 128.00p 130.29p 16901
25/02/2016 129.71p 129.71p 127.37p 129.71p 401
24/02/2016 129.71p 129.71p 127.37p 129.71p 5250
23/02/2016 129.71p 131.43p 129.71p 129.71p 262
22/02/2016 129.71p 131.31p 127.37p 129.71p 4141
19/02/2016 129.71p 129.71p 129.71p 129.71p 0
18/02/2016 129.71p 131.43p 129.71p 129.71p 6324
17/02/2016 129.71p 129.71p 127.20p 129.71p 47632
16/02/2016 129.71p 129.71p 127.66p 129.71p 995
15/02/2016 129.71p 131.43p 129.71p 129.71p 760
12/02/2016 129.71p 131.43p 127.66p 129.71p 3839
11/02/2016 129.71p 129.71p 129.71p 129.71p 0
10/02/2016 129.71p 129.71p 129.71p 129.71p 47642
09/02/2016 129.71p 129.71p 127.66p 129.71p 309
08/02/2016 129.71p 129.71p 127.66p 129.71p 41918
05/02/2016 129.71p 129.71p 129.71p 129.71p 0
04/02/2016 129.71p 129.71p 129.71p 129.71p 0
03/02/2016 129.71p 129.71p 128.34p 129.71p 3872
02/02/2016 129.14p 130.50p 129.14p 129.71p 4540
01/02/2016 128.57p 131.43p 128.05p 129.14p 86672
29/01/2016 128.57p 129.36p 128.57p 128.57p 129
28/01/2016 128.57p 128.57p 128.57p 128.57p 0
27/01/2016 128.57p 128.57p 127.75p 128.57p 497
26/01/2016 124.00p 129.37p 124.00p 128.57p 28829
25/01/2016 124.00p 124.57p 123.20p 124.00p 2927
22/01/2016 124.00p 124.00p 123.14p 124.00p 39191
21/01/2016 124.00p 124.57p 122.70p 124.00p 11304
20/01/2016 124.00p 124.00p 122.70p 124.00p 6818
19/01/2016 124.00p 124.40p 122.70p 124.00p 11900
18/01/2016 124.00p 124.40p 122.70p 124.00p 25868
15/01/2016 123.43p 125.71p 122.63p 124.57p 5457
14/01/2016 123.43p 124.57p 122.63p 124.57p 4588
13/01/2016 123.43p 123.43p 122.63p 123.43p 15088
12/01/2016 123.43p 124.43p 122.63p 123.43p 5250
11/01/2016 123.43p 124.00p 122.63p 123.43p 4591
08/01/2016 123.43p 123.98p 122.31p 123.43p 11699
07/01/2016 123.43p 123.43p 121.14p 123.43p 74289
06/01/2016 123.43p 123.43p 123.43p 123.43p 0
05/01/2016 123.43p 123.43p 122.29p 123.43p 115491
04/01/2016 123.43p 123.43p 123.22p 123.43p 9149
31/12/2015 123.43p 123.43p 122.31p 123.43p 438
30/12/2015 123.43p 123.43p 122.31p 122.86p 5926
29/12/2015 124.00p 124.00p 122.29p 123.43p 16017
24/12/2015 124.00p 124.00p 124.00p 124.00p 0
23/12/2015 124.00p 124.00p 122.29p 124.00p 2419
22/12/2015 124.00p 124.00p 122.29p 124.00p 8132
21/12/2015 124.00p 124.00p 122.32p 124.00p 388
18/12/2015 124.00p 124.00p 124.00p 124.00p 0
17/12/2015 124.00p 124.00p 122.29p 124.00p 4375
16/12/2015 124.00p 124.00p 124.00p 124.00p 0
15/12/2015 124.00p 124.00p 122.29p 124.00p 89713
14/12/2015 124.00p 124.00p 122.32p 124.00p 25084
11/12/2015 124.00p 124.00p 122.63p 124.00p 136938
10/12/2015 124.00p 124.00p 122.32p 124.00p 1145
09/12/2015 124.00p 124.00p 122.63p 124.00p 475
08/12/2015 124.00p 124.00p 124.00p 124.00p 0
07/12/2015 124.00p 124.00p 122.63p 124.00p 576
04/12/2015 124.00p 124.00p 122.63p 124.00p 3611
03/12/2015 124.00p 124.00p 124.00p 124.00p 0
02/12/2015 124.00p 124.00p 122.63p 124.00p 2749
01/12/2015 124.57p 124.57p 122.86p 124.00p 59455
30/11/2015 124.57p 124.57p 123.43p 124.57p 12954
27/11/2015 124.57p 124.80p 123.43p 124.57p 36312
26/11/2015 124.57p 124.57p 123.43p 124.57p 15484
25/11/2015 124.57p 124.57p 123.43p 124.57p 43402
24/11/2015 124.57p 124.57p 124.57p 124.57p 0
23/11/2015 124.57p 125.03p 123.70p 124.57p 1550
20/11/2015 124.57p 124.57p 123.43p 124.57p 13125
19/11/2015 124.57p 124.57p 124.57p 124.57p 0
18/11/2015 124.57p 124.57p 124.57p 124.57p 0
17/11/2015 124.57p 125.03p 124.57p 124.57p 1750
16/11/2015 124.57p 124.57p 124.57p 124.57p 0
13/11/2015 124.57p 125.03p 124.57p 124.57p 1025
12/11/2015 124.57p 125.12p 124.02p 124.57p 15115
11/11/2015 125.14p 125.14p 124.53p 124.57p 4375
10/11/2015 124.00p 125.14p 124.00p 125.14p 2625
09/11/2015 122.29p 124.09p 122.29p 124.00p 97554
06/11/2015 121.14p 122.51p 121.14p 122.29p 11375
05/11/2015 121.14p 122.17p 121.14p 121.14p 995
04/11/2015 118.86p 122.29p 118.86p 121.14p 35995
03/11/2015 117.71p 119.71p 117.71p 118.86p 23275
02/11/2015 117.71p 118.40p 116.29p 117.71p 13563
30/10/2015 117.71p 117.71p 116.29p 117.71p 2
29/10/2015 117.71p 119.43p 117.71p 117.71p 23816
28/10/2015 117.71p 117.71p 117.71p 117.71p 0
27/10/2015 117.71p 117.71p 116.00p 117.71p 2640
26/10/2015 117.14p 120.57p 116.58p 117.71p 165743
23/10/2015 116.57p 117.14p 115.71p 117.14p 492364
22/10/2015 116.57p 117.09p 114.29p 114.29p 2226933
21/10/2015 116.57p 117.66p 114.29p 116.57p 6740
20/10/2015 116.57p 117.66p 116.57p 116.57p 1024
19/10/2015 117.14p 117.14p 114.29p 116.57p 5257
16/10/2015 117.14p 117.14p 114.57p 117.14p 2818
15/10/2015 117.14p 117.71p 117.14p 117.14p 4216
14/10/2015 117.14p 117.14p 115.14p 117.14p 2786
13/10/2015 117.14p 117.14p 114.57p 117.14p 5794
12/10/2015 117.14p 117.14p 115.14p 117.14p 218
09/10/2015 117.14p 117.71p 114.29p 117.14p 22312
08/10/2015 117.14p 117.14p 115.14p 117.14p 145372
07/10/2015 117.14p 117.14p 117.14p 117.14p 0
06/10/2015 117.14p 117.14p 115.14p 117.14p 788
05/10/2015 117.14p 117.14p 115.14p 117.14p 340
02/10/2015 117.14p 117.71p 115.14p 117.14p 4952
01/10/2015 117.14p 117.71p 117.14p 117.14p 1750
30/09/2015 117.14p 117.71p 114.29p 117.14p 10423
29/09/2015 117.14p 117.14p 115.14p 117.14p 199
28/09/2015 117.14p 117.14p 115.14p 117.14p 1204
25/09/2015 117.14p 117.14p 117.14p 117.14p 0
24/09/2015 117.14p 118.29p 117.14p 117.14p 1923799
23/09/2015 117.14p 118.80p 114.57p 117.14p 217
22/09/2015 117.14p 117.14p 117.14p 117.14p 0
21/09/2015 117.14p 118.86p 117.14p 117.14p 1251
18/09/2015 117.14p 118.86p 114.57p 117.14p 4773
17/09/2015 117.14p 117.14p 114.57p 117.14p 394
16/09/2015 117.14p 118.51p 114.97p 117.14p 4731
15/09/2015 117.14p 117.14p 117.14p 117.14p 0
14/09/2015 117.14p 119.43p 117.14p 117.14p 2
11/09/2015 116.00p 117.14p 115.54p 117.14p 3406
10/09/2015 116.00p 117.71p 115.04p 116.00p 39923
09/09/2015 116.00p 116.00p 114.35p 116.00p 3929
08/09/2015 116.00p 116.00p 114.35p 116.00p 250
07/09/2015 116.00p 116.00p 114.35p 116.00p 10336
04/09/2015 116.00p 116.00p 114.35p 116.00p 1263
03/09/2015 116.00p 116.00p 116.00p 116.00p 0
02/09/2015 116.00p 116.00p 114.35p 116.00p 1545
01/09/2015 116.00p 116.00p 113.71p 116.00p 19680
28/08/2015 118.29p 118.63p 112.00p 116.00p 41608

*Close Price adjusted for both dividends and splits