Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/10/2007 54.35p 54.35p 54.35p 54.35p 0
03/10/2007 54.35p 54.35p 54.35p 54.35p 0
02/10/2007 54.35p 54.35p 54.35p 54.35p 0
01/10/2007 54.35p 54.35p 54.35p 54.35p 403
28/09/2007 54.35p 54.35p 54.35p 54.35p 3980
27/09/2007 54.35p 54.35p 54.35p 54.35p 4472
26/09/2007 54.35p 54.35p 54.35p 54.35p 5197
25/09/2007 54.35p 54.35p 54.35p 54.35p 45401
24/09/2007 54.35p 54.35p 54.35p 54.35p 0
21/09/2007 54.35p 54.35p 54.35p 54.35p 132550
20/09/2007 54.35p 54.35p 54.35p 54.35p 1630
19/09/2007 54.35p 54.35p 52.63p 54.35p 131805
18/09/2007 54.92p 54.92p 54.35p 54.35p 31463
17/09/2007 54.92p 54.92p 54.92p 54.92p 8119
14/09/2007 54.92p 54.92p 54.92p 54.92p 2979
13/09/2007 54.92p 54.92p 54.92p 54.92p 0
12/09/2007 54.64p 54.92p 54.64p 54.92p 83
11/09/2007 54.64p 54.64p 54.35p 54.35p 0
10/09/2007 53.78p 54.06p 54.06p 54.06p 21575
07/09/2007 53.78p 53.78p 53.78p 53.78p 38002
06/09/2007 53.78p 53.78p 53.21p 53.21p 58178
05/09/2007 53.78p 53.78p 53.78p 53.78p 46658
04/09/2007 53.78p 53.78p 53.78p 53.78p 27508
03/09/2007 53.78p 53.78p 53.78p 53.78p 4301
31/08/2007 53.78p 53.78p 53.78p 53.78p 50650
30/08/2007 53.78p 53.78p 53.78p 53.78p 281
29/08/2007 53.78p 53.78p 53.78p 53.78p 109672
28/08/2007 53.21p 53.78p 53.21p 53.78p 92815
24/08/2007 53.21p 53.21p 53.21p 53.21p 6555
23/08/2007 53.21p 53.21p 53.21p 53.21p 607
22/08/2007 53.21p 53.21p 53.21p 53.21p 285626
21/08/2007 53.21p 53.21p 53.21p 53.21p 0
20/08/2007 53.21p 53.78p 53.21p 53.21p 1311
17/08/2007 53.78p 54.35p 53.78p 53.78p 43699
16/08/2007 53.78p 53.78p 53.78p 53.78p 56
15/08/2007 54.35p 54.35p 54.35p 54.35p 0
14/08/2007 53.78p 54.35p 53.78p 54.35p 31312
13/08/2007 53.78p 54.35p 53.78p 54.35p 14858
10/08/2007 53.78p 54.35p 53.78p 53.78p 2622
09/08/2007 54.35p 54.35p 54.35p 54.35p 0
08/08/2007 53.78p 54.35p 53.78p 54.35p 15542
07/08/2007 53.78p 53.78p 53.78p 53.78p 43229
06/08/2007 53.78p 53.78p 53.78p 53.78p 5872
03/08/2007 53.78p 53.78p 53.78p 53.78p 356320
02/08/2007 53.21p 53.78p 53.21p 53.78p 0
01/08/2007 53.49p 53.49p 53.21p 53.21p 874
31/07/2007 54.06p 54.06p 54.06p 54.06p 1569
30/07/2007 54.06p 54.06p 54.06p 54.06p 2026
27/07/2007 53.21p 54.06p 53.21p 54.06p 4847
26/07/2007 54.06p 54.06p 53.21p 53.21p 13110
25/07/2007 55.49p 55.49p 53.78p 54.06p 175
24/07/2007 55.49p 55.49p 55.49p 55.49p 0
23/07/2007 56.07p 56.07p 55.49p 55.49p 383748
20/07/2007 56.07p 56.07p 56.07p 56.07p 3016
19/07/2007 55.49p 56.07p 55.49p 56.07p 509090
18/07/2007 54.64p 54.64p 54.64p 54.64p 437
17/07/2007 54.64p 54.64p 54.64p 54.64p 15016
16/07/2007 54.64p 54.64p 54.64p 54.64p 5550
13/07/2007 54.64p 54.64p 54.64p 54.64p 3154
12/07/2007 55.78p 55.78p 54.64p 54.64p 28923
11/07/2007 55.49p 55.78p 55.49p 55.78p 7403
10/07/2007 55.49p 56.07p 55.49p 56.07p 986
09/07/2007 52.63p 55.49p 52.63p 55.49p 62825
06/07/2007 50.92p 50.92p 50.92p 50.92p 10925
05/07/2007 50.92p 50.92p 50.92p 50.92p 113455
04/07/2007 50.92p 50.92p 50.92p 50.92p 4370
03/07/2007 50.34p 50.92p 50.34p 50.92p 16250
02/07/2007 54.92p 56.07p 49.77p 50.34p 529232
29/06/2007 55.21p 55.21p 54.92p 54.92p 100580
28/06/2007 55.21p 55.21p 54.92p 54.92p 442533
27/06/2007 54.92p 54.92p 54.92p 54.92p 6463
26/06/2007 54.92p 54.92p 54.92p 54.92p 0
25/06/2007 54.92p 54.92p 54.92p 54.92p 17480
22/06/2007 55.21p 55.21p 54.92p 54.92p 2228
21/06/2007 55.21p 55.21p 55.21p 55.21p 0
20/06/2007 55.49p 55.49p 54.92p 55.21p 335
19/06/2007 55.49p 55.49p 55.49p 55.49p 43699
18/06/2007 55.49p 55.49p 55.21p 55.49p 0
15/06/2007 56.07p 56.07p 55.49p 55.49p 11799
14/06/2007 56.64p 56.64p 56.07p 56.07p 503
13/06/2007 57.78p 57.78p 56.07p 56.07p 19315
12/06/2007 57.78p 57.78p 57.78p 57.78p 76813
11/06/2007 57.78p 59.50p 57.78p 57.78p 2330
08/06/2007 58.35p 58.35p 58.35p 57.78p 87398
07/06/2007 57.78p 57.78p 57.78p 57.78p 6
06/06/2007 58.35p 58.35p 57.78p 57.78p 9002
05/06/2007 58.35p 58.35p 58.35p 58.35p 89238
04/06/2007 58.35p 58.93p 58.35p 58.35p 8084
01/06/2007 58.35p 58.35p 58.35p 58.35p 8740
31/05/2007 58.93p 58.93p 58.35p 58.35p 5979
30/05/2007 58.93p 58.93p 58.93p 58.93p 170550
29/05/2007 58.93p 58.93p 58.93p 58.93p 5681
25/05/2007 58.93p 58.93p 58.93p 58.93p 437
24/05/2007 58.93p 58.93p 58.93p 58.93p 7599
23/05/2007 58.93p 58.93p 58.93p 58.93p 1321
22/05/2007 58.93p 58.93p 58.93p 58.93p 316
21/05/2007 58.93p 58.93p 58.93p 58.93p 2026
18/05/2007 58.93p 59.50p 58.93p 58.93p 6183
17/05/2007 58.93p 58.93p 58.93p 58.93p 34700
16/05/2007 60.64p 60.64p 58.93p 58.93p 15004
15/05/2007 60.64p 60.64p 60.64p 60.64p 1268
14/05/2007 60.64p 60.64p 60.64p 60.64p 9264
11/05/2007 61.21p 61.21p 60.64p 60.64p 17480
10/05/2007 61.21p 61.21p 61.21p 61.21p 0
09/05/2007 61.21p 61.21p 61.21p 61.21p 494
08/05/2007 61.21p 61.21p 61.21p 61.21p 82
04/05/2007 61.21p 61.21p 61.21p 61.21p 10728
03/05/2007 61.21p 62.36p 61.21p 61.21p 0
02/05/2007 61.21p 61.21p 61.21p 61.21p 405
01/05/2007 61.21p 61.21p 61.21p 61.21p 1529
30/04/2007 61.21p 61.21p 61.21p 61.21p 0
27/04/2007 61.21p 61.21p 61.21p 61.21p 33
26/04/2007 61.79p 61.79p 61.21p 61.21p 4370
25/04/2007 61.79p 61.79p 61.79p 61.79p 6730
24/04/2007 58.35p 61.21p 58.35p 61.21p 66873
23/04/2007 57.78p 57.78p 57.78p 57.78p 0
20/04/2007 57.78p 57.78p 57.78p 57.78p 3233
19/04/2007 57.78p 57.78p 57.78p 57.78p 103
18/04/2007 56.64p 57.78p 56.64p 57.78p 49817
17/04/2007 56.07p 56.07p 54.35p 56.07p 731656
16/04/2007 56.07p 56.07p 56.07p 56.07p 5260
13/04/2007 56.07p 56.07p 56.07p 56.07p 109405
12/04/2007 56.64p 56.64p 56.07p 56.07p 109247
11/04/2007 57.78p 57.78p 56.64p 56.64p 182225
10/04/2007 57.78p 57.78p 57.78p 57.78p 15373
05/04/2007 57.78p 57.78p 57.78p 57.78p 14858
04/04/2007 57.78p 57.78p 57.78p 57.78p 698
03/04/2007 57.78p 57.78p 57.78p 57.78p 0
02/04/2007 57.78p 57.78p 57.78p 57.78p 9976
30/03/2007 57.78p 57.78p 57.78p 57.78p 11111
29/03/2007 57.78p 57.78p 57.78p 57.78p 989
28/03/2007 57.78p 57.78p 57.78p 57.78p 14167
27/03/2007 57.78p 57.78p 57.78p 57.78p 1405
26/03/2007 58.35p 58.35p 57.78p 57.78p 51616
23/03/2007 58.35p 58.93p 57.78p 58.35p 559005
22/03/2007 58.35p 58.35p 58.35p 58.35p 53655
21/03/2007 58.35p 58.35p 58.35p 58.35p 101
20/03/2007 58.35p 58.35p 58.35p 58.35p 0
19/03/2007 57.78p 58.35p 57.78p 58.35p 173201
16/03/2007 57.78p 57.78p 57.78p 57.78p 737
15/03/2007 57.78p 57.78p 57.78p 57.78p 8303
14/03/2007 57.78p 57.78p 57.78p 57.78p 6834
13/03/2007 58.35p 60.07p 57.78p 57.78p 26008
12/03/2007 58.35p 58.35p 58.35p 58.35p 0
09/03/2007 57.78p 58.35p 57.78p 58.35p 13088
08/03/2007 58.07p 58.07p 57.78p 57.78p 21412
07/03/2007 58.35p 58.35p 58.07p 58.07p 63800
06/03/2007 58.35p 58.35p 58.35p 58.35p 13683
05/03/2007 58.35p 58.35p 58.35p 58.35p 2648
02/03/2007 59.50p 59.50p 58.35p 58.35p 689229
01/03/2007 60.64p 60.64p 59.50p 59.50p 330463
28/02/2007 60.64p 62.36p 60.07p 60.64p 11715
27/02/2007 62.93p 62.93p 60.64p 60.64p 570901
26/02/2007 63.50p 63.50p 62.93p 62.93p 4370
23/02/2007 64.07p 64.07p 64.07p 64.07p 9617
22/02/2007 64.07p 64.07p 64.07p 64.07p 7181
21/02/2007 64.07p 64.07p 64.07p 64.07p 10488
20/02/2007 64.07p 64.07p 64.07p 64.07p 0
19/02/2007 64.07p 64.07p 64.07p 64.07p 87398
16/02/2007 64.07p 64.07p 64.07p 64.07p 51674
15/02/2007 64.07p 64.65p 64.07p 64.07p 0
14/02/2007 64.07p 64.07p 64.07p 64.07p 151819
13/02/2007 64.07p 64.07p 64.07p 64.07p 26819
12/02/2007 64.07p 64.07p 64.07p 64.07p 0
09/02/2007 64.07p 64.07p 64.07p 64.07p 874
08/02/2007 64.07p 64.07p 64.07p 64.07p 888
07/02/2007 64.07p 64.07p 64.07p 64.07p 354
06/02/2007 64.07p 64.07p 64.07p 64.07p 0
05/02/2007 64.07p 64.07p 64.07p 64.07p 31038
02/02/2007 64.07p 64.07p 64.07p 64.07p 202
01/02/2007 63.50p 64.07p 63.50p 64.07p 31440
31/01/2007 62.93p 63.50p 62.93p 63.50p 13984
30/01/2007 62.93p 62.93p 62.93p 62.93p 1039
29/01/2007 62.93p 62.93p 62.93p 62.93p 173
26/01/2007 62.93p 62.93p 62.93p 62.93p 0
25/01/2007 62.93p 62.93p 62.93p 62.93p 0
24/01/2007 62.93p 62.93p 62.93p 62.93p 0
23/01/2007 62.93p 62.93p 62.93p 62.93p 279036
22/01/2007 62.36p 62.93p 62.36p 62.93p 92344
19/01/2007 62.36p 62.36p 62.36p 62.36p 0
18/01/2007 62.36p 62.36p 62.36p 62.36p 544
17/01/2007 62.36p 62.36p 62.36p 62.36p 750064
16/01/2007 62.36p 62.36p 62.36p 62.36p 596
15/01/2007 62.36p 62.36p 62.36p 62.36p 2468
12/01/2007 62.36p 62.36p 62.36p 62.36p 0
11/01/2007 62.36p 62.36p 62.36p 62.36p 0
10/01/2007 62.36p 62.36p 62.36p 62.36p 3083
09/01/2007 62.36p 62.36p 62.36p 62.36p 448
08/01/2007 62.36p 62.36p 62.36p 62.36p 1619
05/01/2007 62.36p 62.36p 61.21p 62.36p 2520
04/01/2007 62.36p 62.36p 62.36p 62.36p 3797
03/01/2007 62.36p 62.36p 62.36p 62.36p 482
02/01/2007 62.36p 62.36p 61.79p 62.36p 9033
29/12/2006 62.36p 62.36p 62.36p 62.36p 63
28/12/2006 62.36p 62.36p 62.36p 62.36p 879
27/12/2006 62.36p 62.36p 62.36p 62.36p 0
22/12/2006 62.36p 62.36p 62.36p 62.36p 0
21/12/2006 62.36p 62.36p 61.79p 62.36p 0
20/12/2006 62.36p 62.36p 61.21p 62.36p 677
19/12/2006 62.36p 62.36p 62.36p 62.36p 172

*Close Price adjusted for both dividends and splits