Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/12/2006 62.36p 62.36p 62.36p 62.36p 317
15/12/2006 62.36p 62.36p 62.36p 62.36p 437
14/12/2006 62.36p 62.36p 61.79p 62.36p 6939
13/12/2006 62.36p 62.36p 62.36p 62.36p 822
12/12/2006 62.36p 62.36p 62.36p 62.36p 44128
11/12/2006 62.36p 62.36p 62.36p 62.36p 89738
08/12/2006 62.36p 62.36p 62.36p 62.36p 8426
07/12/2006 62.36p 62.36p 62.36p 62.36p 338646
06/12/2006 62.93p 62.93p 62.36p 62.36p 82347
05/12/2006 62.93p 63.50p 62.36p 61.79p 5132
04/12/2006 62.36p 62.93p 62.36p 62.93p 2622
01/12/2006 64.07p 64.65p 62.93p 62.93p 9081
30/11/2006 64.07p 64.07p 62.93p 64.07p 337048
29/11/2006 64.07p 64.07p 62.36p 64.07p 1134
28/11/2006 64.07p 64.07p 62.36p 64.07p 0
27/11/2006 64.07p 65.22p 64.07p 64.07p 10448
24/11/2006 64.07p 64.07p 64.07p 64.07p 874
23/11/2006 64.07p 64.07p 62.36p 64.07p 612
22/11/2006 64.07p 64.07p 64.07p 64.07p 0
21/11/2006 64.07p 64.65p 63.50p 64.07p 18922
20/11/2006 64.65p 65.22p 64.07p 62.93p 250643
17/11/2006 63.50p 63.50p 63.50p 64.65p 262322
16/11/2006 64.65p 65.22p 64.07p 64.65p 10925
15/11/2006 64.65p 64.65p 64.65p 64.65p 836
14/11/2006 64.07p 64.65p 64.07p 64.65p 12197
13/11/2006 64.07p 64.07p 64.07p 64.07p 113728
10/11/2006 63.50p 64.07p 63.50p 64.07p 13463
09/11/2006 61.79p 63.50p 61.21p 63.50p 26003
08/11/2006 61.21p 62.36p 61.21p 61.21p 136068
07/11/2006 61.79p 61.79p 61.21p 61.21p 94251
06/11/2006 58.35p 64.07p 58.35p 61.79p 61017
03/11/2006 53.78p 58.35p 53.78p 58.35p 26619
02/11/2006 53.78p 53.78p 52.06p 53.78p 105327
01/11/2006 53.78p 53.78p 53.78p 53.78p 889
31/10/2006 53.78p 53.78p 53.78p 53.78p 885
30/10/2006 52.63p 53.78p 52.63p 53.78p 42421
27/10/2006 50.06p 52.63p 50.06p 52.63p 490919
26/10/2006 48.34p 50.06p 48.34p 50.06p 95091
25/10/2006 48.06p 48.34p 48.06p 48.34p 159268
24/10/2006 49.77p 49.77p 49.77p 49.77p 1954
23/10/2006 49.77p 49.77p 49.77p 49.77p 94
20/10/2006 50.92p 50.92p 49.77p 49.77p 97780
19/10/2006 50.92p 50.92p 50.92p 50.92p 437
18/10/2006 50.92p 50.92p 50.34p 50.92p 0
17/10/2006 50.92p 50.92p 50.92p 50.92p 0
16/10/2006 52.06p 52.06p 50.92p 50.92p 108726
13/10/2006 52.35p 52.35p 52.06p 52.06p 10638
12/10/2006 52.63p 52.63p 52.35p 52.35p 0
11/10/2006 52.63p 52.63p 52.63p 52.63p 437
10/10/2006 52.63p 52.63p 52.63p 52.63p 437
09/10/2006 53.21p 54.35p 52.63p 52.63p 62983
06/10/2006 53.21p 53.21p 53.21p 53.21p 0
05/10/2006 53.21p 53.21p 53.21p 53.21p 192275
04/10/2006 51.49p 52.63p 51.49p 52.63p 98562
03/10/2006 51.49p 51.49p 51.49p 51.49p 1736
02/10/2006 51.49p 51.49p 51.49p 51.49p 7321
29/09/2006 51.49p 51.49p 51.49p 51.49p 14053
28/09/2006 51.49p 51.49p 51.49p 51.49p 4237
27/09/2006 51.49p 51.49p 51.49p 51.49p 874
26/09/2006 52.63p 54.35p 51.49p 51.49p 18354
25/09/2006 52.63p 52.63p 52.63p 52.63p 1346
22/09/2006 52.63p 54.35p 52.63p 52.63p 315530
21/09/2006 52.63p 52.63p 52.63p 52.63p 90894
20/09/2006 52.63p 52.63p 52.63p 52.63p 0
19/09/2006 53.21p 53.21p 52.63p 52.63p 1574
18/09/2006 53.21p 53.21p 53.21p 53.21p 1717
15/09/2006 53.21p 53.21p 53.21p 53.21p 58001
14/09/2006 53.21p 53.21p 53.21p 53.21p 43699
13/09/2006 53.21p 53.21p 53.21p 53.21p 3496
12/09/2006 53.21p 53.21p 53.21p 53.21p 0
11/09/2006 53.21p 53.78p 53.21p 53.21p 17820
08/09/2006 52.63p 53.21p 52.63p 53.21p 346501
07/09/2006 52.06p 52.63p 52.06p 52.63p 150364
06/09/2006 51.49p 52.06p 51.49p 52.06p 506175
05/09/2006 51.49p 51.49p 51.49p 51.49p 49713
04/09/2006 51.49p 51.49p 51.49p 51.49p 1609
01/09/2006 52.63p 52.92p 51.20p 51.49p 4582
31/08/2006 53.21p 53.21p 52.63p 52.63p 8996
30/08/2006 53.21p 53.21p 53.21p 53.21p 14066
29/08/2006 53.21p 53.21p 53.21p 53.21p 1132
25/08/2006 53.21p 53.21p 53.21p 53.21p 0
24/08/2006 53.21p 53.21p 53.21p 53.21p 10267
23/08/2006 53.21p 53.21p 53.21p 53.21p 87398
22/08/2006 53.21p 53.21p 53.21p 53.21p 2439828
21/08/2006 53.78p 53.78p 53.21p 53.21p 0
18/08/2006 53.78p 53.78p 53.78p 53.78p 268946
17/08/2006 55.49p 55.49p 53.78p 53.78p 570898
16/08/2006 55.49p 55.49p 55.49p 55.49p 1013
15/08/2006 56.07p 56.07p 55.49p 55.49p 975649
14/08/2006 57.21p 57.21p 56.07p 56.07p 1516
11/08/2006 58.35p 58.35p 58.35p 58.35p 872
10/08/2006 60.64p 60.64p 58.93p 58.93p 25829
09/08/2006 60.64p 60.64p 60.64p 60.64p 0
08/08/2006 60.64p 60.64p 60.64p 60.64p 0
07/08/2006 60.64p 62.36p 60.64p 60.64p 0
04/08/2006 61.21p 61.21p 60.64p 60.64p 111658
03/08/2006 63.50p 63.50p 61.21p 61.21p 30265
02/08/2006 63.50p 63.50p 63.50p 63.50p 17480
01/08/2006 64.65p 64.65p 64.65p 64.65p 0
31/07/2006 66.36p 66.94p 64.65p 64.65p 22106
28/07/2006 67.51p 67.51p 66.36p 66.36p 79826
27/07/2006 67.51p 69.22p 67.51p 67.51p 174795
26/07/2006 67.51p 67.51p 67.51p 67.51p 1973876
25/07/2006 67.51p 67.51p 67.51p 67.51p 179646
24/07/2006 65.79p 65.79p 65.79p 65.79p 874
21/07/2006 65.22p 65.79p 65.22p 65.79p 9095
20/07/2006 64.65p 65.22p 64.65p 65.22p 0
19/07/2006 64.65p 64.65p 64.65p 64.65p 87398
18/07/2006 64.65p 64.65p 64.65p 64.65p 37259
17/07/2006 64.65p 64.65p 64.65p 64.65p 0
14/07/2006 65.22p 65.22p 64.65p 64.65p 25341
13/07/2006 65.22p 65.22p 65.22p 65.22p 9636
12/07/2006 65.22p 65.79p 65.22p 65.22p 9002
11/07/2006 65.22p 65.22p 65.22p 65.22p 81933
10/07/2006 65.79p 65.79p 65.22p 65.22p 6118
07/07/2006 65.79p 65.79p 65.79p 65.79p 0
06/07/2006 67.51p 67.51p 65.79p 65.79p 3849
05/07/2006 68.08p 68.08p 67.51p 67.51p 86787
04/07/2006 68.08p 68.08p 68.08p 68.08p 67746
03/07/2006 68.08p 68.65p 67.51p 68.08p 211894
30/06/2006 68.08p 68.08p 68.08p 68.08p 1085
29/06/2006 68.08p 68.08p 68.08p 68.08p 43699

*Close Price adjusted for both dividends and splits