Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
27/08/2015 118.29p 118.29p 114.40p 118.29p 9011
26/08/2015 118.29p 118.89p 116.57p 118.29p 6066
25/08/2015 119.43p 119.89p 116.57p 118.29p 27961
24/08/2015 120.00p 120.23p 117.71p 120.00p 8488
21/08/2015 122.29p 122.29p 117.71p 120.57p 29231
20/08/2015 122.29p 122.29p 122.29p 122.29p 0
19/08/2015 122.29p 122.29p 120.00p 122.29p 2975
18/08/2015 122.29p 122.29p 120.00p 122.29p 3065
17/08/2015 122.29p 122.29p 122.29p 122.29p 0
14/08/2015 122.29p 122.29p 120.00p 122.29p 281494
13/08/2015 124.57p 124.97p 119.77p 122.29p 22272
12/08/2015 125.71p 125.71p 123.43p 124.57p 4375
11/08/2015 125.71p 125.71p 123.52p 125.71p 1536
10/08/2015 125.71p 125.71p 124.00p 125.71p 4681
07/08/2015 125.71p 125.71p 123.52p 125.71p 3062
06/08/2015 125.71p 126.29p 125.71p 125.71p 0
05/08/2015 127.43p 128.00p 123.54p 126.29p 16134
04/08/2015 127.43p 127.43p 125.78p 127.43p 1391
03/08/2015 127.43p 127.43p 127.43p 127.43p 0
31/07/2015 126.29p 127.43p 126.29p 127.43p 15741
30/07/2015 126.29p 126.29p 126.29p 126.29p 0
29/07/2015 126.29p 128.00p 126.29p 126.29p 1037
28/07/2015 127.43p 127.43p 125.71p 126.29p 2629
27/07/2015 127.43p 128.03p 124.31p 127.43p 11561
24/07/2015 127.43p 128.00p 127.43p 127.43p 4375
23/07/2015 127.43p 128.03p 125.71p 127.43p 11037
22/07/2015 128.57p 129.14p 127.43p 127.43p 499179
21/07/2015 128.57p 129.14p 128.07p 128.57p 10278
20/07/2015 128.57p 128.77p 128.26p 128.57p 22192
17/07/2015 128.57p 129.13p 128.57p 128.57p 40461
16/07/2015 128.00p 130.93p 128.00p 128.57p 194802
15/07/2015 122.29p 126.51p 122.29p 125.14p 29078
14/07/2015 122.29p 122.74p 122.29p 122.29p 2376
13/07/2015 122.29p 122.29p 121.14p 122.29p 2722
10/07/2015 122.29p 122.74p 121.14p 122.29p 2533
09/07/2015 123.43p 123.43p 121.14p 122.29p 4508
08/07/2015 123.43p 123.43p 123.43p 123.43p 5970
07/07/2015 123.43p 123.43p 121.14p 123.43p 1684
06/07/2015 123.43p 123.43p 121.14p 123.43p 4809
03/07/2015 123.43p 124.34p 122.29p 123.43p 14875
02/07/2015 123.43p 123.43p 123.43p 123.43p 0
01/07/2015 123.43p 124.34p 121.26p 123.43p 3815
30/06/2015 123.43p 123.43p 121.14p 123.43p 1466
29/06/2015 125.14p 125.14p 121.14p 123.43p 6344
26/06/2015 126.29p 126.29p 123.43p 125.14p 16118
25/06/2015 126.29p 126.29p 125.02p 126.29p 2300
24/06/2015 126.86p 126.86p 125.71p 126.29p 2625
23/06/2015 128.57p 128.57p 125.71p 126.86p 182015
22/06/2015 129.14p 131.43p 125.71p 128.57p 9787
19/06/2015 129.14p 129.99p 127.31p 129.14p 2008
18/06/2015 129.14p 129.14p 129.14p 129.14p 1944
17/06/2015 129.14p 130.29p 129.14p 129.14p 48728
16/06/2015 129.14p 130.06p 127.31p 129.14p 1526
15/06/2015 129.14p 130.29p 127.31p 129.14p 9624
12/06/2015 129.71p 131.43p 128.00p 129.71p 12115
11/06/2015 129.71p 130.29p 128.34p 129.71p 7516
10/06/2015 129.71p 130.33p 128.34p 129.71p 11824
09/06/2015 129.71p 129.71p 128.00p 129.71p 2376
08/06/2015 129.71p 130.40p 128.34p 129.71p 6282
05/06/2015 130.86p 130.86p 128.00p 129.71p 7847
04/06/2015 132.00p 132.57p 130.29p 130.86p 22355
03/06/2015 132.00p 132.00p 130.29p 132.00p 31730
02/06/2015 132.00p 132.00p 131.43p 132.00p 264006
01/06/2015 132.00p 132.00p 129.71p 132.00p 7551
29/05/2015 132.00p 132.00p 131.43p 132.00p 105641
28/05/2015 132.00p 132.00p 130.29p 132.00p 360
27/05/2015 132.57p 132.57p 131.43p 132.00p 2396
26/05/2015 132.57p 132.57p 131.65p 132.57p 32966
22/05/2015 132.57p 132.57p 131.66p 132.57p 1750
21/05/2015 132.57p 132.57p 131.43p 132.57p 747
20/05/2015 132.57p 132.57p 131.66p 132.57p 20140
19/05/2015 132.57p 132.97p 131.43p 132.57p 243828
18/05/2015 133.14p 133.71p 132.57p 132.57p 119568
15/05/2015 130.29p 130.29p 130.29p 130.29p 394
14/05/2015 132.57p 132.57p 123.43p 130.29p 39920
13/05/2015 133.14p 133.14p 133.14p 133.14p 0
12/05/2015 133.14p 133.14p 131.43p 133.14p 7400
11/05/2015 133.14p 133.71p 131.43p 133.14p 4808
08/05/2015 133.14p 133.14p 133.03p 133.14p 88477
07/05/2015 133.14p 133.14p 133.14p 133.14p 740
06/05/2015 133.14p 133.71p 131.43p 133.14p 6244
05/05/2015 133.14p 133.14p 131.43p 133.14p 40842
01/05/2015 133.14p 133.14p 131.46p 133.14p 40464
30/04/2015 133.14p 133.14p 131.43p 131.43p 4406
29/04/2015 133.14p 133.14p 131.43p 133.14p 3578
28/04/2015 133.14p 133.14p 131.43p 133.14p 802
27/04/2015 133.14p 134.57p 133.14p 133.14p 4412
24/04/2015 133.14p 133.14p 133.14p 133.14p 11563
23/04/2015 133.14p 134.86p 133.14p 133.14p 50333
22/04/2015 133.14p 133.14p 129.71p 133.14p 265579
21/04/2015 133.14p 133.14p 131.46p 133.14p 680
20/04/2015 133.14p 133.14p 131.43p 133.14p 4627
17/04/2015 133.14p 133.71p 131.46p 133.14p 5441
16/04/2015 133.14p 133.83p 131.46p 133.14p 6402
15/04/2015 133.14p 133.83p 133.14p 133.14p 1789
14/04/2015 133.14p 133.71p 131.46p 133.14p 8211
13/04/2015 133.14p 133.71p 131.43p 133.14p 16021
10/04/2015 133.14p 134.00p 131.46p 133.14p 6696
09/04/2015 133.14p 133.71p 131.43p 133.14p 29496
08/04/2015 135.43p 137.14p 131.43p 133.14p 32210
07/04/2015 135.43p 135.43p 133.71p 135.43p 94
02/04/2015 135.43p 137.14p 133.92p 135.43p 11712
01/04/2015 136.00p 137.14p 133.71p 135.43p 32014
31/03/2015 137.14p 138.74p 134.86p 136.00p 58726
30/03/2015 137.14p 137.14p 137.14p 137.14p 22
27/03/2015 137.14p 138.29p 134.90p 137.14p 7745
26/03/2015 137.14p 137.14p 134.90p 137.14p 4728
25/03/2015 137.14p 137.14p 134.90p 137.14p 998
24/03/2015 137.71p 137.71p 136.00p 137.14p 8750
23/03/2015 138.29p 138.29p 136.00p 137.71p 15306
20/03/2015 138.29p 138.29p 136.05p 138.29p 698
19/03/2015 138.29p 138.29p 136.00p 136.00p 10944
18/03/2015 139.59p 139.82p 138.45p 139.59p 35247
17/03/2015 140.16p 140.16p 137.31p 139.59p 3711
16/03/2015 140.74p 143.02p 138.46p 140.16p 25846
13/03/2015 140.16p 141.45p 138.45p 140.74p 43182
12/03/2015 140.16p 143.02p 137.42p 140.16p 53662
11/03/2015 140.16p 140.50p 137.31p 140.16p 2622
10/03/2015 141.31p 141.65p 137.42p 140.16p 8434
09/03/2015 141.88p 141.88p 139.95p 141.31p 4337
06/03/2015 141.31p 143.02p 139.59p 141.88p 38634
05/03/2015 141.31p 141.31p 139.76p 141.31p 9190
04/03/2015 141.31p 143.02p 140.74p 141.31p 537008
03/03/2015 142.45p 143.02p 140.16p 141.31p 68214
02/03/2015 142.45p 143.02p 142.34p 142.45p 8409
27/02/2015 142.45p 143.02p 142.22p 142.45p 11879
26/02/2015 141.88p 143.31p 141.88p 142.45p 170402
25/02/2015 141.31p 141.88p 139.13p 141.88p 160488
24/02/2015 141.31p 141.88p 140.74p 141.31p 1053142
23/02/2015 140.74p 141.88p 140.74p 141.31p 73845
20/02/2015 140.74p 140.88p 140.74p 140.74p 4824
19/02/2015 140.74p 140.74p 139.71p 140.74p 350
18/02/2015 140.74p 140.88p 139.71p 140.74p 9395
17/02/2015 140.74p 140.74p 140.74p 140.74p 43699
16/02/2015 140.74p 140.88p 139.71p 140.74p 6523
13/02/2015 140.74p 140.74p 139.71p 140.74p 808
12/02/2015 140.74p 140.74p 140.74p 140.74p 0
11/02/2015 140.74p 140.74p 140.74p 140.74p 0
10/02/2015 140.16p 141.59p 140.16p 140.74p 10488
09/02/2015 140.16p 141.59p 137.30p 139.59p 543041
06/02/2015 140.16p 140.16p 138.62p 140.16p 377
05/02/2015 140.16p 140.16p 140.16p 140.16p 0
04/02/2015 140.16p 140.16p 140.16p 140.16p 0
03/02/2015 140.16p 141.31p 137.30p 140.16p 50055
02/02/2015 140.16p 140.16p 137.30p 140.16p 4061
30/01/2015 140.16p 140.16p 137.30p 140.16p 9614
29/01/2015 141.31p 141.74p 139.59p 140.16p 16587
28/01/2015 141.31p 141.31p 141.31p 141.31p 0
27/01/2015 141.88p 141.88p 139.76p 141.31p 11328
26/01/2015 140.74p 143.02p 140.74p 141.88p 93007
23/01/2015 139.59p 142.45p 139.59p 140.74p 322080
22/01/2015 139.02p 139.02p 139.02p 139.02p 0
21/01/2015 139.02p 139.02p 137.30p 139.02p 436988
20/01/2015 139.59p 139.59p 137.75p 139.02p 10488
19/01/2015 139.02p 140.05p 139.02p 139.59p 96216
16/01/2015 136.73p 139.59p 136.31p 139.02p 170862
15/01/2015 136.73p 136.73p 136.73p 136.73p 47195
14/01/2015 136.73p 136.73p 136.31p 136.73p 31
13/01/2015 135.59p 137.30p 135.21p 136.73p 11533
12/01/2015 135.59p 136.16p 134.16p 135.59p 4653
09/01/2015 135.59p 135.59p 134.16p 135.59p 44
08/01/2015 135.59p 135.59p 133.87p 135.59p 34227
07/01/2015 135.59p 135.59p 134.17p 135.59p 1486
06/01/2015 136.73p 136.73p 134.16p 135.59p 11568
05/01/2015 135.59p 136.73p 133.88p 136.73p 26710
02/01/2015 135.59p 136.16p 135.59p 136.16p 10488
31/12/2014 135.59p 136.56p 135.59p 135.59p 287
30/12/2014 135.59p 135.59p 135.59p 135.59p 0
29/12/2014 135.59p 135.59p 135.59p 135.59p 0
24/12/2014 135.59p 135.59p 135.59p 135.59p 0
23/12/2014 135.59p 136.62p 135.59p 135.59p 4370
22/12/2014 133.87p 137.30p 133.87p 135.59p 54467
19/12/2014 133.87p 133.87p 131.97p 133.87p 205
18/12/2014 133.87p 133.87p 131.96p 133.87p 5801
17/12/2014 133.87p 133.87p 133.87p 133.87p 15907
16/12/2014 133.87p 134.56p 133.87p 133.87p 1748
15/12/2014 135.59p 135.59p 132.73p 133.87p 55872
12/12/2014 138.45p 138.45p 133.88p 135.59p 2215
11/12/2014 138.45p 139.02p 136.16p 138.45p 7866
10/12/2014 138.45p 138.45p 138.45p 138.45p 0
09/12/2014 139.02p 139.02p 136.54p 138.45p 3714
08/12/2014 139.02p 139.02p 137.30p 139.02p 16169
05/12/2014 139.02p 139.02p 137.31p 139.02p 12620
04/12/2014 140.16p 140.16p 139.02p 139.02p 0
03/12/2014 140.16p 140.16p 140.16p 140.16p 0
02/12/2014 140.16p 140.16p 137.31p 140.16p 8663
01/12/2014 140.16p 140.16p 137.30p 140.16p 3636
28/11/2014 140.16p 140.16p 140.16p 140.16p 0
27/11/2014 140.16p 140.16p 140.16p 140.16p 0
26/11/2014 140.16p 141.59p 138.22p 140.16p 7404
25/11/2014 140.16p 140.16p 140.16p 140.16p 0
24/11/2014 140.16p 141.88p 138.56p 140.16p 399411
21/11/2014 140.16p 140.16p 140.16p 140.16p 0
20/11/2014 140.16p 140.16p 137.30p 140.16p 2991
19/11/2014 140.16p 140.16p 138.56p 140.16p 15210

*Close Price adjusted for both dividends and splits