Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/03/2015 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
18/11/2014 140.16p 143.01p 140.16p 140.16p 5681
17/11/2014 140.16p 140.16p 139.02p 140.16p 2900
14/11/2014 139.02p 140.16p 139.02p 140.16p 2156
13/11/2014 140.16p 141.59p 140.16p 140.16p 10
12/11/2014 140.16p 141.59p 140.16p 140.16p 8740
11/11/2014 140.16p 141.88p 140.16p 140.16p 6380
10/11/2014 140.16p 140.16p 140.16p 140.16p 0
07/11/2014 140.16p 141.59p 140.16p 140.16p 437
06/11/2014 140.16p 141.59p 137.88p 140.16p 850
05/11/2014 140.16p 140.16p 137.99p 140.16p 3365
04/11/2014 140.16p 141.88p 140.16p 140.16p 7296
03/11/2014 140.16p 140.16p 140.16p 140.16p 0
31/10/2014 140.16p 141.59p 137.88p 140.16p 12031
30/10/2014 139.02p 140.74p 137.31p 140.16p 12381
29/10/2014 138.45p 138.45p 138.45p 138.45p 0
28/10/2014 138.45p 138.45p 138.45p 138.45p 0
27/10/2014 138.45p 139.59p 137.49p 138.45p 26243
24/10/2014 138.45p 138.45p 138.45p 138.45p 8740
23/10/2014 137.88p 138.89p 137.88p 138.45p 874
22/10/2014 137.88p 138.10p 137.65p 137.88p 1474
21/10/2014 136.73p 138.45p 135.59p 137.30p 50130
20/10/2014 136.73p 136.73p 136.73p 136.73p 12965
17/10/2014 136.73p 137.30p 135.30p 136.73p 91719
16/10/2014 136.73p 138.16p 135.02p 136.73p 64325
15/10/2014 136.73p 137.59p 135.30p 136.73p 777
14/10/2014 136.73p 137.30p 135.07p 136.73p 24034
13/10/2014 136.73p 136.73p 135.30p 136.73p 58784
10/10/2014 136.73p 136.73p 135.30p 136.73p 24301
09/10/2014 137.02p 137.02p 137.02p 137.02p 0
08/10/2014 139.02p 139.02p 135.07p 137.02p 202978
07/10/2014 140.74p 140.74p 137.36p 139.59p 9448
06/10/2014 140.74p 140.74p 138.50p 140.74p 931
03/10/2014 140.74p 140.74p 138.50p 140.74p 1572
02/10/2014 140.74p 140.74p 140.74p 140.74p 0
01/10/2014 140.74p 140.74p 140.74p 140.74p 0
30/09/2014 140.74p 140.74p 140.74p 140.74p 0
29/09/2014 141.31p 141.31p 139.63p 140.74p 5899
26/09/2014 140.16p 140.16p 140.16p 140.16p 0
25/09/2014 140.16p 140.16p 140.16p 140.16p 0
24/09/2014 140.74p 140.74p 139.59p 140.16p 4370
23/09/2014 140.74p 141.88p 139.59p 140.74p 3763
22/09/2014 141.31p 141.31p 139.61p 140.74p 2622
19/09/2014 141.31p 141.31p 139.82p 141.31p 1748
18/09/2014 141.31p 141.31p 141.31p 141.31p 0
17/09/2014 140.74p 141.88p 139.82p 141.31p 4994
16/09/2014 141.31p 141.31p 140.74p 140.74p 2185
15/09/2014 141.31p 141.58p 140.96p 141.31p 372
12/09/2014 141.31p 141.88p 140.96p 141.31p 61
11/09/2014 141.31p 141.88p 141.31p 141.31p 13367
10/09/2014 141.88p 141.88p 141.42p 141.88p 419684
09/09/2014 141.88p 143.02p 141.19p 141.88p 17480
08/09/2014 141.31p 143.02p 140.05p 141.88p 24103
05/09/2014 141.31p 142.17p 141.31p 141.31p 3496
04/09/2014 141.88p 141.88p 141.19p 141.31p 2910
03/09/2014 141.88p 141.88p 141.19p 141.88p 603
02/09/2014 141.31p 143.02p 141.31p 141.88p 4370
01/09/2014 141.31p 142.17p 141.31p 141.31p 10051
29/08/2014 142.45p 142.45p 139.71p 141.31p 5413
28/08/2014 142.45p 142.45p 140.74p 142.45p 1570
27/08/2014 142.45p 143.88p 142.45p 142.45p 1409
26/08/2014 142.45p 143.88p 142.45p 142.45p 659
22/08/2014 142.45p 144.17p 140.05p 142.45p 4425
21/08/2014 142.45p 142.45p 142.45p 142.45p 0
20/08/2014 142.45p 143.88p 141.65p 142.45p 702
19/08/2014 142.45p 142.45p 141.65p 142.45p 541
18/08/2014 142.45p 142.45p 142.45p 142.45p 0
15/08/2014 141.31p 142.45p 141.31p 142.45p 2185
14/08/2014 141.31p 141.65p 139.94p 141.31p 796
13/08/2014 141.31p 141.77p 141.31p 141.31p 4370
12/08/2014 142.45p 142.45p 139.60p 141.31p 2746
11/08/2014 142.45p 142.45p 142.45p 142.45p 0
08/08/2014 142.45p 142.45p 139.65p 142.45p 31463
07/08/2014 142.45p 142.45p 139.65p 142.45p 26674
06/08/2014 141.31p 142.45p 139.59p 142.45p 17629
05/08/2014 142.45p 142.45p 139.59p 141.31p 37938
04/08/2014 142.45p 142.45p 140.54p 142.45p 1857
01/08/2014 142.45p 142.45p 140.45p 142.45p 3059
31/07/2014 142.45p 143.02p 142.45p 142.45p 13110
30/07/2014 141.88p 145.31p 141.88p 142.45p 0
29/07/2014 143.02p 145.31p 141.88p 143.02p 0
28/07/2014 143.02p 145.31p 141.88p 143.02p 0
25/07/2014 143.02p 145.31p 141.88p 143.02p 1906
24/07/2014 143.02p 143.02p 141.26p 143.02p 1182
23/07/2014 143.02p 144.17p 143.02p 143.02p 6907
22/07/2014 143.02p 144.17p 141.42p 143.02p 20711
21/07/2014 143.02p 143.02p 141.42p 143.02p 18232
18/07/2014 143.02p 143.02p 141.42p 143.02p 0
17/07/2014 143.02p 143.02p 141.42p 143.02p 475
16/07/2014 143.02p 145.20p 140.96p 143.02p 0
15/07/2014 143.60p 145.20p 140.96p 143.02p 1583
14/07/2014 143.60p 145.20p 141.59p 143.60p 27152
11/07/2014 143.60p 143.60p 141.59p 143.60p 41623
10/07/2014 143.60p 143.60p 141.19p 143.60p 313
09/07/2014 143.60p 143.60p 141.59p 143.60p 874
08/07/2014 141.88p 143.60p 141.59p 143.60p 13570
07/07/2014 141.88p 142.45p 141.88p 141.88p 4370
04/07/2014 141.88p 141.88p 141.08p 141.88p 0
03/07/2014 141.88p 141.88p 141.08p 141.88p 2458
02/07/2014 141.88p 141.88p 141.08p 141.88p 0
01/07/2014 141.88p 141.88p 141.08p 141.88p 613
30/06/2014 141.88p 141.88p 141.08p 141.88p 690
27/06/2014 141.88p 141.88p 141.08p 141.88p 13
26/06/2014 143.02p 143.02p 140.91p 141.88p 9353
25/06/2014 143.60p 143.60p 141.88p 143.02p 2622
24/06/2014 143.60p 143.60p 141.88p 143.60p 6117
23/06/2014 144.17p 144.17p 142.22p 143.60p 4370
20/06/2014 144.17p 144.17p 142.22p 144.17p 0
19/06/2014 144.17p 144.17p 142.22p 144.17p 1232
18/06/2014 144.17p 145.43p 144.17p 144.17p 13
17/06/2014 145.88p 148.75p 144.17p 144.17p 8436
16/06/2014 146.46p 147.03p 145.88p 145.88p 805
13/06/2014 146.46p 147.03p 146.46p 146.46p 2632
12/06/2014 146.46p 146.80p 144.63p 146.46p 2632
11/06/2014 146.46p 146.80p 146.46p 146.46p 1044
10/06/2014 146.46p 146.83p 145.31p 146.46p 0
09/06/2014 145.88p 146.83p 145.31p 146.46p 0
06/06/2014 145.31p 146.83p 145.31p 145.88p 874
05/06/2014 145.31p 145.31p 144.74p 145.31p 2532
04/06/2014 144.17p 146.46p 144.17p 145.31p 27478
03/06/2014 143.60p 144.73p 142.22p 144.17p 4851
02/06/2014 143.60p 144.74p 142.45p 143.60p 0
30/05/2014 143.60p 144.74p 142.45p 143.60p 18659

*Close Price adjusted for both dividends and splits