Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/07/2012 158.19p 158.19p 152.46p 152.46p 2916
05/07/2012 159.04p 159.04p 152.46p 152.46p 63
04/07/2012 159.04p 160.19p 158.19p 159.04p 0
03/07/2012 159.04p 160.19p 158.19p 159.04p 0
02/07/2012 160.19p 160.19p 158.19p 159.04p 11867
29/06/2012 160.19p 161.90p 159.04p 160.19p 0
28/06/2012 160.19p 161.90p 159.04p 160.19p 126188
27/06/2012 160.19p 161.90p 159.04p 160.19p 11434
26/06/2012 156.75p 161.33p 156.75p 160.19p 764920
25/06/2012 154.47p 158.19p 151.61p 151.61p 9437
22/06/2012 153.32p 159.04p 153.32p 154.47p 18790
21/06/2012 151.03p 153.32p 150.18p 153.32p 43175
20/06/2012 151.03p 151.61p 148.75p 151.03p 57198
19/06/2012 151.03p 152.18p 149.89p 151.03p 0
18/06/2012 151.03p 152.18p 149.89p 151.03p 1231
15/06/2012 151.03p 151.03p 148.09p 151.03p 2371
14/06/2012 151.03p 151.03p 150.18p 151.03p 0
13/06/2012 151.03p 151.03p 150.18p 151.03p 532
12/06/2012 150.46p 151.75p 150.46p 151.03p 301
11/06/2012 150.46p 150.46p 149.17p 150.46p 371
08/06/2012 150.46p 150.46p 149.17p 150.46p 328
07/06/2012 150.46p 151.49p 149.09p 150.46p 2338
06/06/2012 150.46p 152.75p 149.17p 150.46p 2562
01/06/2012 152.18p 153.89p 149.17p 150.46p 2850
31/05/2012 149.89p 152.18p 148.75p 152.18p 19125
30/05/2012 149.89p 149.89p 148.75p 149.89p 2988
29/05/2012 153.32p 153.32p 148.75p 149.89p 19188
28/05/2012 154.47p 156.18p 153.44p 154.47p 21422
25/05/2012 154.47p 154.47p 153.44p 154.47p 2692
24/05/2012 154.47p 156.18p 153.44p 154.47p 3537
23/05/2012 153.89p 155.61p 152.29p 154.47p 7953
22/05/2012 153.89p 155.61p 153.89p 153.89p 0
21/05/2012 153.89p 155.61p 153.89p 153.89p 83163
18/05/2012 153.89p 156.05p 152.29p 153.89p 21262
17/05/2012 153.89p 154.47p 152.29p 153.89p 12788
16/05/2012 153.89p 156.05p 152.29p 153.89p 9046
15/05/2012 153.89p 154.92p 153.89p 153.89p 297
14/05/2012 153.89p 156.05p 152.18p 153.89p 22441
11/05/2012 146.46p 155.19p 146.46p 153.89p 31179
10/05/2012 145.31p 146.64p 145.31p 146.46p 3277
09/05/2012 144.74p 145.74p 143.02p 145.31p 35351
08/05/2012 147.60p 148.75p 143.02p 144.74p 58181
04/05/2012 153.32p 153.32p 145.31p 147.60p 7691
03/05/2012 153.32p 153.32p 152.36p 153.32p 9532
02/05/2012 153.32p 154.41p 152.18p 153.32p 40948
01/05/2012 153.89p 153.89p 152.58p 153.32p 169096
30/04/2012 154.47p 156.18p 153.24p 153.89p 6551
27/04/2012 154.47p 156.18p 153.32p 154.47p 100939
26/04/2012 154.47p 154.47p 152.91p 154.47p 364
25/04/2012 154.47p 155.99p 153.89p 154.47p 7363
24/04/2012 155.61p 155.61p 152.75p 154.47p 612
23/04/2012 157.33p 157.33p 154.90p 156.18p 15822
20/04/2012 156.75p 159.04p 156.66p 157.33p 2311
19/04/2012 152.18p 161.33p 152.18p 156.75p 59498
18/04/2012 151.03p 151.89p 150.18p 151.03p 20149
17/04/2012 150.46p 151.61p 150.46p 151.61p 1538
16/04/2012 150.46p 150.92p 149.17p 150.46p 4386
13/04/2012 151.03p 151.32p 150.46p 150.46p 765823
12/04/2012 149.32p 151.94p 144.17p 151.61p 48934
11/04/2012 153.89p 155.18p 147.58p 149.89p 26328
10/04/2012 153.32p 154.73p 151.61p 153.89p 13224
05/04/2012 152.18p 153.32p 151.61p 153.32p 12938
04/04/2012 159.04p 159.04p 149.65p 152.18p 71864
03/04/2012 163.62p 163.62p 155.61p 160.19p 28975
02/04/2012 166.48p 166.80p 164.19p 164.19p 3817
30/03/2012 167.62p 167.62p 166.33p 166.48p 206
29/03/2012 167.62p 168.83p 166.42p 167.62p 2316
28/03/2012 169.91p 171.21p 165.91p 167.62p 16423
27/03/2012 167.62p 171.63p 167.62p 169.91p 20217
26/03/2012 167.05p 171.37p 166.25p 168.77p 2194
23/03/2012 167.05p 167.91p 165.52p 167.05p 9983
22/03/2012 167.05p 167.05p 165.91p 167.05p 49266
21/03/2012 167.05p 167.05p 165.91p 167.05p 23064
20/03/2012 167.05p 167.85p 165.91p 167.05p 2718
19/03/2012 167.05p 167.91p 166.25p 167.05p 28096
16/03/2012 167.05p 168.22p 165.91p 167.05p 80428
15/03/2012 167.05p 167.91p 165.91p 167.05p 15555
14/03/2012 167.05p 167.05p 166.31p 167.05p 1913
13/03/2012 166.48p 168.20p 166.31p 167.05p 21085
12/03/2012 166.48p 166.48p 166.16p 166.48p 283
09/03/2012 166.48p 166.92p 165.91p 166.48p 176826
08/03/2012 165.34p 168.20p 165.02p 166.48p 8740
07/03/2012 165.34p 165.77p 164.76p 165.34p 51215
06/03/2012 165.34p 167.20p 164.08p 165.34p 100888
05/03/2012 164.76p 166.47p 162.48p 165.34p 89391
02/03/2012 161.33p 166.34p 161.33p 164.19p 21545
01/03/2012 160.76p 162.48p 158.91p 161.33p 55181
29/02/2012 160.19p 161.05p 157.90p 160.76p 18518
28/02/2012 168.20p 170.49p 157.90p 160.19p 322646
27/02/2012 183.64p 183.64p 166.38p 169.34p 116894
24/02/2012 180.78p 187.65p 180.78p 187.08p 35761
23/02/2012 180.78p 180.78p 179.07p 180.78p 12508
22/02/2012 184.22p 184.22p 177.77p 180.21p 6300
21/02/2012 184.22p 184.22p 183.07p 184.22p 3496
20/02/2012 184.22p 184.79p 183.44p 184.22p 1811
17/02/2012 184.22p 184.98p 183.09p 184.22p 7903
16/02/2012 184.22p 184.22p 183.70p 184.22p 1049
15/02/2012 180.21p 186.50p 180.21p 184.22p 48077
14/02/2012 176.21p 181.93p 176.21p 180.21p 60359
13/02/2012 173.92p 179.64p 173.69p 176.21p 12410
10/02/2012 173.92p 173.92p 173.69p 173.92p 9855
09/02/2012 173.92p 176.21p 172.36p 173.92p 1311
08/02/2012 167.62p 176.21p 167.62p 173.92p 22805
07/02/2012 167.62p 168.89p 165.91p 167.62p 9625
06/02/2012 167.62p 169.34p 166.47p 167.62p 34861
03/02/2012 167.62p 169.17p 166.47p 167.62p 10200
02/02/2012 167.62p 167.62p 165.91p 167.62p 4070
01/02/2012 167.62p 168.80p 166.33p 167.62p 0
31/01/2012 167.62p 168.80p 166.33p 167.62p 0
30/01/2012 167.62p 168.80p 166.33p 167.62p 248667
27/01/2012 168.20p 168.80p 165.91p 167.62p 13417
26/01/2012 168.77p 168.77p 166.73p 168.77p 437
25/01/2012 168.77p 168.77p 166.48p 168.77p 3714
24/01/2012 168.77p 170.49p 160.19p 168.77p 1221092
23/01/2012 169.34p 171.06p 167.62p 168.77p 8412
20/01/2012 167.05p 171.63p 166.02p 169.34p 31536
19/01/2012 165.34p 169.11p 163.91p 167.05p 14828
18/01/2012 165.34p 166.19p 163.62p 165.34p 1552
17/01/2012 165.34p 165.34p 163.05p 165.34p 4370
16/01/2012 164.19p 167.49p 164.19p 165.34p 2303
13/01/2012 165.34p 167.64p 163.05p 164.19p 9828
12/01/2012 161.33p 165.34p 160.30p 165.34p 9067
11/01/2012 159.62p 161.33p 159.11p 161.33p 1748
10/01/2012 157.90p 161.33p 155.32p 159.62p 3697
09/01/2012 157.33p 160.73p 155.75p 157.90p 5597
06/01/2012 148.46p 162.48p 148.40p 157.33p 20189
05/01/2012 148.46p 149.96p 145.88p 148.46p 39124
04/01/2012 148.46p 148.71p 146.50p 148.46p 89009
03/01/2012 148.46p 148.46p 145.36p 148.46p 0
30/12/2011 147.89p 147.89p 145.36p 147.89p 0
29/12/2011 147.89p 147.89p 145.36p 147.89p 308
28/12/2011 147.89p 148.92p 147.89p 147.89p 4370
23/12/2011 147.03p 148.92p 145.31p 147.89p 13399
22/12/2011 147.03p 147.03p 145.31p 147.03p 13271
21/12/2011 152.75p 152.96p 145.28p 147.03p 16668
20/12/2011 155.61p 156.09p 149.66p 152.18p 13942
19/12/2011 161.33p 161.33p 154.47p 156.18p 17505
16/12/2011 162.48p 163.14p 161.47p 162.48p 5336
15/12/2011 162.48p 162.99p 159.04p 162.48p 18620
14/12/2011 166.48p 167.68p 162.48p 162.48p 7595
13/12/2011 167.05p 168.77p 164.76p 166.48p 10376
12/12/2011 167.05p 168.20p 167.05p 167.05p 6918
09/12/2011 167.05p 168.20p 167.05p 167.05p 5906
08/12/2011 167.05p 168.65p 165.34p 167.05p 743
07/12/2011 167.05p 168.65p 167.05p 167.05p 3496
06/12/2011 167.05p 169.30p 164.76p 167.05p 15672
05/12/2011 167.05p 168.20p 165.34p 167.05p 3564
02/12/2011 165.34p 168.65p 164.76p 167.05p 24257
01/12/2011 165.34p 165.77p 164.88p 165.34p 4939
30/11/2011 165.34p 165.73p 164.90p 165.34p 3983
29/11/2011 164.76p 165.73p 164.76p 165.34p 731
28/11/2011 164.76p 165.57p 164.76p 164.76p 2972
25/11/2011 164.76p 165.54p 164.76p 164.76p 0
24/11/2011 164.76p 165.54p 164.76p 164.76p 874
23/11/2011 164.76p 165.45p 164.76p 164.76p 5235
22/11/2011 171.06p 171.38p 161.34p 164.76p 12401
21/11/2011 171.06p 171.06p 168.48p 171.06p 874
18/11/2011 171.63p 171.63p 168.20p 171.06p 3701
17/11/2011 171.63p 173.52p 169.05p 171.63p 0
16/11/2011 171.63p 173.52p 169.05p 171.63p 4422
15/11/2011 171.63p 173.69p 171.63p 171.63p 0
14/11/2011 171.63p 173.69p 171.63p 171.63p 0
11/11/2011 171.63p 173.69p 171.63p 171.63p 3104
10/11/2011 171.06p 173.00p 169.34p 171.06p 0
09/11/2011 171.63p 173.00p 169.34p 171.06p 25534
08/11/2011 175.06p 175.84p 174.49p 175.06p 0
07/11/2011 175.06p 175.84p 174.49p 175.06p 19741
04/11/2011 175.06p 175.92p 174.49p 175.06p 187407
03/11/2011 173.35p 175.84p 173.35p 175.06p 14002
02/11/2011 176.21p 176.93p 173.92p 175.63p 10846
01/11/2011 176.21p 178.49p 175.75p 176.21p 54562
31/10/2011 172.77p 175.58p 170.71p 172.77p 3764
28/10/2011 170.49p 172.77p 170.49p 172.77p 8651
27/10/2011 169.34p 171.63p 167.05p 170.49p 3931814
26/10/2011 169.91p 169.91p 168.38p 169.34p 898
25/10/2011 169.91p 169.91p 168.61p 169.91p 1748
24/10/2011 167.05p 169.91p 167.05p 169.91p 5244
21/10/2011 165.91p 167.57p 165.91p 166.48p 292
20/10/2011 165.91p 167.62p 162.48p 165.91p 0
19/10/2011 165.91p 167.62p 162.48p 165.91p 0
18/10/2011 167.62p 167.62p 162.48p 165.91p 18288
17/10/2011 165.91p 167.62p 165.91p 167.62p 8740
14/10/2011 165.91p 167.10p 164.76p 165.91p 0
13/10/2011 164.76p 167.10p 164.76p 165.91p 438
12/10/2011 161.90p 164.76p 161.90p 164.76p 1748
11/10/2011 159.62p 162.20p 159.62p 161.90p 3214
10/10/2011 157.90p 159.12p 156.75p 159.04p 0
07/10/2011 157.90p 159.12p 156.75p 157.90p 0
06/10/2011 158.47p 159.12p 156.75p 157.90p 4065
05/10/2011 159.04p 159.04p 154.47p 158.47p 13221
04/10/2011 168.77p 168.77p 159.04p 159.04p 7479
03/10/2011 168.77p 168.77p 167.05p 168.77p 2972
30/09/2011 172.20p 172.20p 168.77p 168.77p 1748
29/09/2011 174.49p 174.49p 171.63p 172.20p 1748
28/09/2011 174.49p 174.49p 171.63p 174.49p 2622
27/09/2011 171.06p 174.49p 170.94p 174.49p 524
26/09/2011 171.63p 171.63p 161.33p 171.06p 18470
23/09/2011 176.78p 176.78p 169.34p 172.20p 8083
22/09/2011 181.35p 181.35p 175.06p 176.78p 4477
21/09/2011 180.78p 182.21p 178.49p 181.35p 28485

*Close Price adjusted for both dividends and splits