Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
01/12/2010 124.15p 124.15p 123.00p 124.15p 0
30/11/2010 124.15p 124.15p 122.43p 124.15p 1993
29/11/2010 124.15p 124.26p 122.43p 124.15p 1748
26/11/2010 124.15p 124.15p 122.43p 124.15p 0
25/11/2010 124.15p 124.15p 123.00p 124.15p 5493
24/11/2010 124.15p 124.15p 122.43p 124.15p 2077
23/11/2010 124.15p 124.15p 122.43p 124.15p 2185
22/11/2010 124.15p 124.15p 121.86p 124.15p 4626
19/11/2010 124.15p 124.15p 122.43p 124.15p 642
18/11/2010 124.72p 124.72p 123.00p 124.15p 7045
17/11/2010 124.72p 124.72p 123.00p 124.72p 391
16/11/2010 124.72p 124.72p 123.00p 124.72p 4081
15/11/2010 124.72p 124.72p 123.00p 124.72p 3076
12/11/2010 124.72p 125.47p 123.00p 124.72p 4918
11/11/2010 124.72p 125.52p 123.00p 124.72p 1401803
10/11/2010 124.72p 124.72p 123.00p 124.72p 15727
09/11/2010 124.72p 125.27p 123.00p 124.72p 46999
08/11/2010 124.72p 124.72p 123.00p 124.72p 98163
05/11/2010 124.72p 125.27p 123.00p 124.72p 130069
04/11/2010 124.72p 125.27p 123.00p 124.72p 4639
03/11/2010 124.72p 125.27p 122.43p 124.72p 359098
02/11/2010 124.72p 124.72p 123.00p 124.72p 732430
01/11/2010 124.72p 125.86p 123.00p 123.57p 319181
29/10/2010 124.72p 124.72p 123.00p 124.72p 6687
28/10/2010 124.72p 125.29p 123.00p 124.72p 68200
27/10/2010 124.72p 124.72p 123.00p 124.72p 18028
26/10/2010 124.15p 127.01p 123.00p 124.72p 482127
25/10/2010 123.00p 124.13p 121.86p 123.00p 828
22/10/2010 123.00p 124.72p 121.86p 123.00p 34682
21/10/2010 123.00p 123.00p 121.35p 123.00p 14747
20/10/2010 123.00p 123.00p 121.28p 123.00p 69918
19/10/2010 123.00p 123.00p 120.94p 123.00p 15516
18/10/2010 123.00p 123.00p 121.28p 123.00p 1082
15/10/2010 123.00p 123.00p 120.94p 123.00p 49165
14/10/2010 123.00p 123.00p 121.28p 123.00p 13547
13/10/2010 123.57p 123.57p 121.28p 123.00p 3004
12/10/2010 123.00p 124.66p 121.38p 123.57p 81275
11/10/2010 123.00p 124.15p 122.43p 124.15p 8962
08/10/2010 124.72p 124.72p 122.52p 124.15p 21296
07/10/2010 126.43p 126.90p 122.80p 124.72p 32494
06/10/2010 126.43p 127.10p 125.29p 127.01p 83721
05/10/2010 124.15p 127.01p 124.15p 126.43p 18085
04/10/2010 121.86p 125.86p 121.86p 124.72p 49255
01/10/2010 121.86p 123.47p 120.71p 121.86p 49671
30/09/2010 121.28p 123.53p 119.00p 121.86p 285171
29/09/2010 121.28p 122.66p 119.00p 121.28p 42614
28/09/2010 112.13p 121.86p 112.13p 121.28p 730252
27/09/2010 108.70p 112.13p 108.70p 112.13p 38777
24/09/2010 108.70p 108.70p 106.41p 108.70p 28160
23/09/2010 108.70p 108.70p 106.91p 108.70p 18436
22/09/2010 108.70p 109.84p 107.14p 108.70p 2735
21/09/2010 109.84p 111.32p 106.98p 108.70p 221529
20/09/2010 104.12p 111.22p 104.12p 109.84p 237424
17/09/2010 98.97p 104.69p 98.77p 103.55p 67156
16/09/2010 98.97p 99.55p 98.97p 99.55p 0
15/09/2010 98.97p 99.55p 98.97p 99.55p 0
14/09/2010 98.97p 99.55p 97.26p 99.55p 20413
13/09/2010 98.97p 99.55p 97.83p 99.55p 13101
10/09/2010 98.97p 100.46p 98.29p 99.55p 2838
09/09/2010 98.97p 100.62p 98.29p 99.55p 4787
08/09/2010 98.97p 99.55p 98.97p 99.55p 0
07/09/2010 98.97p 100.69p 97.26p 99.55p 52136
06/09/2010 98.97p 100.69p 97.26p 98.97p 29717
03/09/2010 98.40p 100.69p 97.49p 98.97p 7827
02/09/2010 97.26p 99.55p 96.63p 98.40p 30756
01/09/2010 97.26p 97.83p 97.26p 97.26p 0
31/08/2010 97.26p 98.63p 95.43p 97.26p 9262
27/08/2010 97.26p 98.63p 97.26p 97.26p 1610
26/08/2010 97.83p 99.55p 95.54p 97.83p 9423
25/08/2010 97.83p 100.40p 97.83p 97.83p 1806
24/08/2010 97.83p 99.55p 96.40p 97.83p 2968
23/08/2010 98.97p 100.69p 97.26p 97.83p 536789
20/08/2010 98.97p 100.12p 97.94p 98.97p 2108
19/08/2010 98.97p 100.52p 98.97p 98.97p 11768
18/08/2010 98.97p 100.52p 98.97p 98.97p 5681
17/08/2010 98.97p 98.97p 98.40p 98.40p 0
16/08/2010 98.40p 99.55p 97.94p 98.40p 45951
13/08/2010 97.83p 98.97p 97.26p 97.26p 3149
12/08/2010 97.83p 98.97p 97.26p 97.26p 3326
11/08/2010 97.83p 98.97p 97.26p 97.26p 964
10/08/2010 97.83p 98.97p 97.26p 97.26p 2622
09/08/2010 98.40p 98.97p 97.26p 97.26p 1835
06/08/2010 98.40p 99.55p 97.37p 97.83p 1112240
05/08/2010 98.97p 99.59p 97.38p 97.83p 5990
04/08/2010 99.55p 99.55p 97.26p 98.40p 21849
03/08/2010 99.55p 99.55p 98.97p 99.55p 0
02/08/2010 99.55p 99.55p 97.49p 99.55p 621974
30/07/2010 99.55p 99.55p 98.97p 99.55p 0
29/07/2010 99.55p 99.55p 97.49p 99.55p 1505
28/07/2010 99.55p 99.55p 97.31p 99.55p 4101
27/07/2010 99.55p 99.55p 97.49p 99.55p 9188
26/07/2010 99.55p 100.36p 98.97p 99.55p 36707
23/07/2010 99.55p 100.36p 98.97p 98.97p 4807
22/07/2010 97.26p 100.92p 94.97p 99.55p 2346129
21/07/2010 93.82p 94.10p 92.11p 93.82p 32288
20/07/2010 93.82p 93.82p 92.11p 93.82p 148
19/07/2010 93.82p 93.82p 92.11p 93.82p 0
16/07/2010 93.82p 93.82p 92.11p 93.82p 19723
15/07/2010 93.82p 94.10p 92.11p 93.82p 17535
14/07/2010 93.82p 93.82p 92.11p 93.82p 30297
13/07/2010 93.82p 93.82p 92.11p 93.82p 761
12/07/2010 93.82p 93.82p 92.11p 93.82p 0
09/07/2010 93.82p 93.82p 92.11p 93.82p 0
08/07/2010 93.82p 93.82p 92.11p 93.82p 48276
07/07/2010 93.82p 94.85p 92.11p 93.82p 49380
06/07/2010 93.82p 94.85p 92.11p 93.82p 10488
05/07/2010 93.82p 94.28p 92.11p 93.82p 4360
02/07/2010 93.82p 93.82p 92.11p 93.82p 0
01/07/2010 93.82p 93.82p 92.11p 93.82p 0
30/06/2010 93.25p 93.82p 91.71p 93.82p 52002
29/06/2010 93.25p 93.25p 91.54p 93.25p 1805
28/06/2010 93.25p 93.25p 83.53p 93.25p 16134
25/06/2010 93.25p 93.25p 92.11p 93.25p 0
24/06/2010 93.25p 93.25p 91.54p 93.25p 15229
23/06/2010 93.25p 93.25p 92.68p 93.25p 0
22/06/2010 93.25p 93.25p 91.91p 93.25p 144
21/06/2010 93.25p 93.82p 91.91p 93.25p 3811
18/06/2010 93.82p 93.82p 91.91p 93.25p 2363
17/06/2010 93.82p 93.82p 92.22p 93.82p 2185
16/06/2010 93.82p 93.82p 93.25p 93.82p 0
15/06/2010 93.82p 93.82p 91.54p 93.82p 5975
14/06/2010 93.82p 93.82p 92.22p 93.82p 5899

*Close Price adjusted for both dividends and splits