Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
28/06/2006 68.08p 68.08p 68.08p 68.08p 7368
27/06/2006 68.08p 68.08p 68.08p 68.08p 3953
26/06/2006 68.08p 68.08p 68.08p 68.08p 496
23/06/2006 68.08p 68.08p 68.08p 68.08p 1149
22/06/2006 68.08p 68.08p 68.08p 68.08p 5098
21/06/2006 68.08p 68.08p 68.08p 68.08p 28078
20/06/2006 68.08p 68.08p 68.08p 68.08p 13296
19/06/2006 67.51p 68.08p 67.51p 68.08p 66706
16/06/2006 68.08p 68.08p 67.51p 67.51p 1418
15/06/2006 68.08p 68.08p 68.08p 68.08p 0
14/06/2006 68.08p 68.08p 68.08p 68.08p 9402
13/06/2006 67.51p 68.08p 67.51p 68.08p 75774
12/06/2006 67.51p 67.51p 67.51p 67.51p 2586
09/06/2006 66.94p 67.51p 66.94p 67.51p 430545
08/06/2006 66.94p 67.51p 66.94p 66.94p 45
07/06/2006 66.94p 66.94p 66.94p 66.94p 910
06/06/2006 66.94p 66.94p 66.94p 66.94p 13984
05/06/2006 66.94p 66.94p 66.94p 66.94p 1254
02/06/2006 66.94p 66.94p 66.94p 66.94p 56623
01/06/2006 66.94p 66.94p 66.94p 66.94p 15308
31/05/2006 66.94p 66.94p 66.94p 66.94p 2023
30/05/2006 66.94p 66.94p 66.94p 66.94p 1423
26/05/2006 66.94p 66.94p 66.94p 66.94p 323
25/05/2006 66.94p 66.94p 66.94p 66.94p 0
24/05/2006 67.51p 67.51p 66.94p 66.94p 73044
23/05/2006 67.51p 68.08p 66.94p 67.51p 112
22/05/2006 67.51p 67.51p 65.79p 67.51p 7100
19/05/2006 67.51p 67.51p 67.51p 67.51p 6118
18/05/2006 67.51p 67.51p 67.51p 67.51p 0
17/05/2006 68.08p 68.08p 67.51p 67.51p 11799
16/05/2006 68.08p 68.65p 68.08p 68.08p 49546
15/05/2006 69.80p 69.80p 68.65p 68.65p 40795
12/05/2006 69.80p 69.80p 69.80p 69.80p 13721
11/05/2006 69.22p 69.80p 69.22p 69.80p 42078
10/05/2006 69.22p 69.22p 69.22p 69.22p 10327
09/05/2006 69.22p 69.22p 69.22p 69.22p 3105
08/05/2006 67.51p 69.22p 67.51p 69.22p 48126
05/05/2006 66.94p 66.94p 66.94p 66.94p 28162
04/05/2006 66.94p 66.94p 66.36p 66.94p 75531
03/05/2006 66.94p 66.94p 66.94p 66.94p 110522
02/05/2006 66.94p 66.94p 66.94p 66.94p 48558
28/04/2006 66.94p 66.94p 66.94p 66.94p 28400
27/04/2006 66.94p 66.94p 66.94p 66.94p 5575688
26/04/2006 66.94p 66.94p 66.94p 66.94p 13150
25/04/2006 66.94p 66.94p 66.94p 66.94p 12950
24/04/2006 68.08p 68.08p 66.94p 66.94p 429038
21/04/2006 66.94p 68.08p 66.94p 68.08p 94534
20/04/2006 66.94p 66.94p 66.36p 66.94p 28987
19/04/2006 66.94p 66.94p 66.94p 66.94p 16056
18/04/2006 66.36p 66.36p 64.65p 66.36p 32671
13/04/2006 66.94p 66.94p 66.36p 66.36p 252243
12/04/2006 66.36p 67.51p 66.36p 66.94p 1748
11/04/2006 69.22p 69.22p 65.79p 66.36p 295532
10/04/2006 70.08p 70.08p 69.22p 69.22p 172481
07/04/2006 70.94p 70.94p 70.08p 70.08p 74493
06/04/2006 70.94p 70.94p 70.37p 70.94p 123084
05/04/2006 73.80p 73.80p 70.94p 70.94p 125023
04/04/2006 73.80p 73.80p 73.80p 73.80p 361377
03/04/2006 75.52p 75.52p 73.80p 73.80p 913548
31/03/2006 75.52p 75.52p 75.52p 75.52p 33480
30/03/2006 76.09p 76.09p 75.52p 75.52p 271327
29/03/2006 75.52p 75.52p 75.52p 75.52p 58928
28/03/2006 75.52p 75.52p 75.52p 75.52p 986021
27/03/2006 75.52p 75.52p 75.52p 75.52p 134106
24/03/2006 76.09p 76.09p 75.52p 75.52p 1979891
23/03/2006 74.94p 76.66p 74.94p 76.09p 432971
22/03/2006 72.66p 74.94p 72.66p 74.94p 324167
21/03/2006 72.66p 72.66p 72.66p 72.66p 11940
20/03/2006 75.52p 75.52p 72.66p 72.66p 54749
17/03/2006 76.09p 76.66p 75.52p 76.66p 232091
16/03/2006 74.94p 76.09p 74.94p 76.09p 21704
15/03/2006 78.38p 78.38p 74.94p 74.94p 62723
14/03/2006 81.81p 81.81p 81.24p 81.24p 57610
13/03/2006 82.95p 82.95p 81.81p 81.81p 1718468
10/03/2006 84.10p 84.10p 84.10p 84.10p 50766
09/03/2006 84.10p 84.10p 84.10p 84.10p 64648
08/03/2006 85.24p 85.24p 84.10p 84.10p 5156
07/03/2006 85.24p 85.24p 85.24p 85.24p 600

*Close Price adjusted for both dividends and splits