Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/09/2011 177.92p 180.78p 177.92p 180.78p 8763
19/09/2011 177.92p 178.49p 176.21p 177.92p 4807
16/09/2011 177.92p 177.92p 175.06p 177.92p 0
15/09/2011 177.92p 177.92p 175.06p 177.92p 2622
14/09/2011 177.92p 180.78p 175.06p 177.92p 936
13/09/2011 177.92p 179.64p 177.92p 177.92p 18000
12/09/2011 177.92p 177.92p 175.06p 177.92p 1136
09/09/2011 178.49p 179.24p 175.63p 177.92p 0
08/09/2011 177.92p 179.24p 175.63p 178.49p 1984
07/09/2011 177.35p 178.49p 176.21p 177.92p 2355483
06/09/2011 177.92p 178.40p 175.06p 177.35p 10947
05/09/2011 178.49p 179.64p 176.21p 177.92p 9254
02/09/2011 178.49p 178.49p 178.49p 178.49p 1747341
01/09/2011 178.49p 178.49p 177.64p 178.49p 12790
31/08/2011 178.49p 178.49p 178.49p 178.49p 874
30/08/2011 176.78p 178.49p 176.54p 178.49p 11909
26/08/2011 176.78p 177.35p 176.54p 176.78p 1067671
25/08/2011 176.78p 177.35p 176.54p 176.78p 180127
24/08/2011 177.35p 177.35p 176.54p 176.78p 2130
23/08/2011 176.78p 178.07p 176.78p 177.35p 8750
22/08/2011 175.63p 176.78p 175.46p 176.78p 9
19/08/2011 175.06p 177.35p 171.97p 175.63p 32716
18/08/2011 176.21p 176.21p 175.06p 175.63p 49034
17/08/2011 176.21p 177.35p 175.52p 176.21p 3558
16/08/2011 181.35p 182.04p 172.77p 176.21p 29414
15/08/2011 169.91p 183.07p 168.77p 181.35p 45645
12/08/2011 165.34p 169.34p 165.34p 168.77p 341956
11/08/2011 161.33p 167.05p 161.33p 165.34p 18244
10/08/2011 159.04p 163.96p 159.04p 161.33p 448630
09/08/2011 145.88p 159.04p 143.02p 155.61p 420705
08/08/2011 163.05p 163.62p 147.60p 149.32p 30052
05/08/2011 168.20p 172.54p 154.47p 163.62p 65158
04/08/2011 187.65p 188.79p 163.62p 169.34p 48091
03/08/2011 191.65p 191.65p 185.36p 188.79p 23264
02/08/2011 193.94p 194.51p 188.79p 192.22p 14425
01/08/2011 193.94p 193.94p 193.94p 193.94p 0
29/07/2011 193.94p 194.51p 191.08p 193.94p 1826
28/07/2011 197.95p 197.95p 192.22p 194.51p 12545
27/07/2011 200.81p 200.81p 195.37p 197.95p 12069
26/07/2011 201.38p 201.38p 200.23p 201.38p 43458
25/07/2011 201.38p 201.61p 200.58p 201.38p 0
22/07/2011 201.38p 201.61p 200.58p 201.38p 1603
21/07/2011 201.38p 201.95p 200.46p 201.38p 18741
20/07/2011 199.09p 200.81p 199.09p 199.66p 7292
19/07/2011 199.66p 199.66p 196.69p 199.09p 437
18/07/2011 200.81p 200.81p 199.09p 199.66p 10921
15/07/2011 200.81p 201.48p 199.09p 200.81p 10312
14/07/2011 200.81p 201.84p 199.09p 200.81p 4661
13/07/2011 200.81p 201.49p 200.81p 200.81p 7388
12/07/2011 201.38p 201.84p 199.09p 200.81p 25737
11/07/2011 201.38p 202.06p 201.38p 201.38p 13401
08/07/2011 207.10p 208.47p 200.23p 201.38p 42671
07/07/2011 201.95p 210.53p 192.80p 207.10p 168522
06/07/2011 186.50p 195.66p 186.50p 192.80p 34735
05/07/2011 181.35p 186.50p 180.10p 185.36p 33587
04/07/2011 181.93p 181.93p 179.98p 181.35p 3277
01/07/2011 181.93p 183.76p 180.10p 181.93p 10082
30/06/2011 181.93p 184.22p 181.93p 181.93p 11007
29/06/2011 181.93p 183.48p 179.10p 181.93p 437097
28/06/2011 177.35p 183.07p 177.35p 181.93p 506256
27/06/2011 176.21p 178.78p 174.49p 176.78p 33097
24/06/2011 175.63p 177.35p 175.63p 176.21p 7472
23/06/2011 179.64p 180.87p 175.06p 175.63p 27478
22/06/2011 175.06p 181.93p 175.06p 179.64p 29873
21/06/2011 175.06p 178.08p 171.63p 175.06p 43699
20/06/2011 167.62p 177.35p 167.62p 175.06p 3116034
17/06/2011 162.48p 168.20p 162.48p 167.05p 20101
16/06/2011 162.48p 163.91p 162.48p 162.48p 737
15/06/2011 160.19p 162.48p 160.19p 162.48p 4381
14/06/2011 160.19p 161.62p 157.90p 160.19p 110569
13/06/2011 160.19p 160.76p 157.90p 160.76p 28001
10/06/2011 164.76p 164.76p 160.19p 161.90p 8904
09/06/2011 164.76p 164.76p 164.08p 164.76p 0
08/06/2011 164.76p 164.76p 164.08p 164.76p 1938
07/06/2011 164.76p 164.76p 164.76p 164.76p 237197
06/06/2011 165.91p 165.91p 164.08p 164.76p 12619
03/06/2011 167.05p 167.34p 164.08p 165.91p 3090
02/06/2011 167.62p 167.62p 167.05p 167.05p 87
01/06/2011 167.62p 167.62p 166.25p 167.62p 9963
31/05/2011 167.62p 167.62p 165.91p 167.62p 44413
27/05/2011 167.62p 167.62p 165.91p 167.62p 3957
26/05/2011 167.62p 167.62p 165.91p 167.62p 2810
25/05/2011 167.62p 167.62p 166.42p 167.62p 2541
24/05/2011 167.62p 167.91p 165.94p 167.62p 10222
23/05/2011 167.62p 168.20p 167.62p 167.62p 1543
20/05/2011 167.62p 167.62p 165.91p 167.62p 5135
19/05/2011 169.91p 169.91p 165.91p 167.62p 12760
18/05/2011 168.77p 169.91p 168.77p 169.91p 1461
17/05/2011 168.20p 170.49p 168.20p 168.77p 1
16/05/2011 166.48p 168.20p 165.91p 168.20p 22591
13/05/2011 166.48p 167.05p 166.48p 166.48p 1780
12/05/2011 166.48p 167.05p 162.48p 166.48p 28338
11/05/2011 164.76p 167.91p 164.76p 166.48p 6878
10/05/2011 164.76p 165.85p 163.62p 164.76p 11668
09/05/2011 162.48p 165.34p 162.48p 164.76p 30892
06/05/2011 160.76p 163.62p 160.53p 161.90p 397048
05/05/2011 159.62p 160.47p 159.62p 159.62p 0
04/05/2011 159.62p 160.47p 159.62p 159.62p 2185
03/05/2011 159.62p 160.47p 159.62p 159.62p 31
28/04/2011 163.05p 163.05p 156.75p 159.62p 67387
27/04/2011 155.61p 165.91p 155.61p 163.05p 47328
26/04/2011 155.61p 157.90p 155.61p 155.61p 95894
21/04/2011 155.61p 156.30p 155.61p 155.61p 4199
20/04/2011 155.61p 156.30p 153.47p 155.61p 5024
19/04/2011 155.61p 156.30p 153.32p 155.61p 11714
18/04/2011 156.75p 158.13p 153.32p 156.18p 14421
15/04/2011 154.47p 159.04p 148.34p 156.75p 62217
14/04/2011 163.05p 163.05p 153.32p 155.61p 28540
13/04/2011 163.05p 163.91p 160.19p 163.05p 59152
12/04/2011 169.34p 169.89p 162.48p 165.34p 20781
11/04/2011 171.06p 171.06p 169.34p 169.34p 4936
08/04/2011 171.06p 172.77p 170.20p 171.06p 55028
07/04/2011 171.06p 171.74p 171.06p 171.06p 1747
06/04/2011 169.34p 172.77p 169.34p 171.06p 20658
05/04/2011 160.19p 169.34p 160.19p 169.34p 23160
04/04/2011 159.62p 161.90p 158.66p 160.19p 11552
01/04/2011 159.04p 161.33p 159.04p 159.62p 4370
31/03/2011 158.47p 160.19p 158.28p 159.04p 16918
30/03/2011 158.47p 160.19p 158.47p 158.47p 5244
29/03/2011 158.47p 158.47p 158.47p 158.47p 0
28/03/2011 158.47p 158.47p 158.47p 158.47p 0
25/03/2011 158.47p 158.47p 158.47p 158.47p 10926
24/03/2011 158.47p 158.47p 156.75p 158.47p 37785
23/03/2011 158.47p 160.19p 158.47p 158.47p 0
22/03/2011 158.47p 160.19p 158.47p 158.47p 3457
21/03/2011 158.47p 158.47p 158.47p 158.47p 26290
18/03/2011 157.33p 159.84p 157.33p 158.47p 10216
17/03/2011 157.33p 157.78p 156.75p 157.33p 84770
16/03/2011 157.33p 157.61p 156.75p 157.33p 36438
15/03/2011 158.47p 158.47p 156.75p 157.33p 39374
14/03/2011 158.47p 158.47p 158.19p 158.47p 7161
11/03/2011 158.47p 158.91p 157.98p 158.47p 1620
10/03/2011 158.47p 158.47p 158.19p 158.47p 49857
09/03/2011 158.47p 158.47p 158.28p 158.47p 2584
08/03/2011 159.62p 159.62p 157.90p 158.47p 10488
07/03/2011 159.62p 160.99p 159.62p 159.62p 3747
04/03/2011 159.62p 160.99p 159.62p 159.62p 23597
03/03/2011 159.62p 159.62p 158.45p 159.62p 4592
02/03/2011 160.76p 159.62p 158.45p 159.62p 3587
01/03/2011 160.76p 161.96p 159.59p 160.76p 88160
28/02/2011 160.19p 162.13p 159.59p 160.76p 28656
25/02/2011 159.04p 160.19p 157.90p 160.19p 37536
24/02/2011 154.47p 161.33p 154.47p 159.04p 490513
23/02/2011 151.61p 152.18p 152.18p 152.18p 8740
22/02/2011 152.75p 152.50p 148.75p 151.61p 13765
21/02/2011 150.46p 152.75p 148.75p 152.75p 14696
18/02/2011 151.89p 150.46p 148.75p 150.46p 23212
17/02/2011 155.61p 154.71p 151.03p 151.89p 26626
16/02/2011 155.61p 155.61p 154.70p 155.61p 4541
15/02/2011 156.18p 156.18p 154.95p 155.61p 2847
14/02/2011 157.33p 159.04p 156.18p 156.18p 0
11/02/2011 157.33p 159.04p 157.33p 157.33p 7254
10/02/2011 158.01p 158.01p 156.75p 156.75p 27530
09/02/2011 150.40p 160.19p 150.40p 158.47p 68613
08/02/2011 156.75p 156.75p 151.61p 151.61p 19347
07/02/2011 161.95p 161.95p 157.90p 159.04p 51413
04/02/2011 162.57p 162.57p 159.73p 160.76p 25614
03/02/2011 163.62p 170.49p 160.19p 161.33p 100943
02/02/2011 148.03p 162.48p 148.03p 160.76p 88358
01/02/2011 149.32p 150.72p 147.03p 149.32p 18274
31/01/2011 148.75p 150.59p 147.03p 149.32p 21540
28/01/2011 149.89p 149.89p 147.03p 148.75p 73943
27/01/2011 144.17p 152.18p 144.17p 149.89p 87923
26/01/2011 139.59p 147.03p 139.59p 144.17p 197640
25/01/2011 142.45p 142.74p 136.16p 139.59p 93381
24/01/2011 144.74p 146.46p 140.16p 142.45p 35419
21/01/2011 141.31p 147.03p 141.31p 144.74p 76517
20/01/2011 135.59p 144.17p 135.59p 141.31p 102607
19/01/2011 132.73p 136.16p 132.41p 133.87p 23229
18/01/2011 132.15p 133.87p 131.01p 132.73p 17022
17/01/2011 123.12p 133.87p 123.12p 132.15p 65615
14/01/2011 124.43p 124.72p 123.57p 123.57p 456653
13/01/2011 124.60p 124.60p 123.57p 123.57p 360227
12/01/2011 124.47p 124.47p 122.77p 123.57p 1961
11/01/2011 123.00p 123.57p 122.43p 123.57p 359601
10/01/2011 120.14p 124.72p 120.14p 123.57p 127594
07/01/2011 117.85p 118.42p 115.56p 117.28p 15444
06/01/2011 119.00p 119.00p 116.71p 117.85p 24714
05/01/2011 121.28p 121.28p 116.71p 119.00p 14856
04/01/2011 122.43p 123.66p 120.14p 121.86p 11244
31/12/2010 122.43p 122.43p 122.43p 122.43p 0
30/12/2010 123.57p 123.57p 120.14p 122.43p 10392
29/12/2010 123.57p 124.15p 122.43p 123.57p 1970
24/12/2010 123.57p 123.57p 123.57p 123.57p 40
23/12/2010 123.57p 124.15p 122.43p 123.57p 4370
22/12/2010 123.57p 124.15p 123.00p 123.57p 0
21/12/2010 123.57p 124.15p 122.43p 123.57p 6992
20/12/2010 123.57p 124.15p 122.59p 123.57p 2230
17/12/2010 123.57p 124.15p 122.44p 123.57p 2694
16/12/2010 123.57p 124.15p 122.43p 123.57p 11055
15/12/2010 123.57p 124.72p 122.59p 123.57p 2207
14/12/2010 123.57p 124.15p 122.59p 123.57p 402
13/12/2010 123.57p 123.57p 123.57p 123.57p 0
10/12/2010 123.57p 124.15p 122.59p 123.57p 4783
09/12/2010 123.57p 124.15p 123.00p 123.57p 0
08/12/2010 123.57p 124.19p 122.44p 123.57p 4212
07/12/2010 123.57p 124.19p 123.00p 123.57p 1063
06/12/2010 123.57p 124.26p 123.00p 123.57p 1748
03/12/2010 123.57p 124.15p 122.43p 123.57p 9284
02/12/2010 124.15p 124.15p 123.00p 123.57p 4994

*Close Price adjusted for both dividends and splits