Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
06/03/2006 85.24p 85.24p 85.24p 85.24p 244217
03/03/2006 85.24p 85.24p 85.24p 85.24p 4200
02/03/2006 85.24p 85.24p 85.24p 85.24p 17553
01/03/2006 85.24p 85.24p 85.24p 85.24p 7930
28/02/2006 85.24p 85.24p 85.24p 85.24p 4184
27/02/2006 84.67p 85.24p 84.10p 85.24p 386538
24/02/2006 84.67p 84.67p 84.67p 84.67p 66452
23/02/2006 84.10p 85.24p 84.10p 84.67p 65548
22/02/2006 85.24p 85.24p 85.24p 85.24p 103911
21/02/2006 86.39p 86.39p 84.10p 85.24p 16778
20/02/2006 86.39p 86.39p 86.39p 86.39p 492
17/02/2006 86.39p 86.39p 86.39p 86.39p 86025
16/02/2006 86.39p 86.39p 86.39p 86.39p 36356
15/02/2006 86.39p 86.39p 86.39p 86.39p 1066
14/02/2006 86.39p 86.39p 86.39p 86.39p 222301
13/02/2006 86.96p 86.96p 86.39p 86.39p 19041
10/02/2006 86.96p 86.96p 86.96p 86.96p 78486
09/02/2006 86.96p 86.96p 85.24p 86.96p 38774
08/02/2006 86.96p 86.96p 86.96p 86.96p 26686
07/02/2006 86.96p 86.96p 85.24p 86.96p 292366
06/02/2006 85.24p 85.24p 85.24p 85.24p 120750
03/02/2006 85.24p 85.24p 85.24p 85.24p 9723
02/02/2006 85.24p 85.24p 85.24p 85.24p 11795
01/02/2006 86.96p 87.53p 85.24p 85.24p 52057
31/01/2006 87.53p 88.68p 87.53p 87.53p 444137
30/01/2006 87.53p 87.53p 87.53p 87.53p 26915
27/01/2006 86.39p 87.53p 85.81p 87.53p 95032
26/01/2006 85.81p 86.39p 85.81p 85.81p 10597
25/01/2006 85.81p 85.81p 85.24p 85.81p 343519
24/01/2006 85.24p 86.39p 85.24p 85.24p 38819
23/01/2006 85.81p 85.81p 84.67p 85.24p 112929
20/01/2006 84.10p 84.67p 84.10p 84.67p 8869
19/01/2006 84.67p 86.39p 84.67p 84.67p 4330
18/01/2006 82.95p 84.10p 82.38p 84.10p 577549
17/01/2006 83.53p 83.53p 83.53p 83.53p 13013
16/01/2006 83.53p 84.10p 82.95p 83.53p 74962
13/01/2006 84.10p 84.10p 84.10p 84.10p 7024
12/01/2006 84.10p 84.10p 84.10p 84.10p 88739
11/01/2006 84.10p 85.24p 84.10p 84.10p 18899
10/01/2006 84.10p 86.39p 84.10p 84.10p 217284
09/01/2006 85.81p 85.81p 85.81p 85.81p 36568
06/01/2006 86.39p 86.96p 85.81p 85.81p 4608
05/01/2006 87.53p 88.68p 86.96p 86.96p 37566
04/01/2006 85.81p 88.68p 85.24p 88.68p 268723
03/01/2006 84.67p 85.24p 84.10p 85.24p 192275
30/12/2005 84.67p 84.67p 84.10p 84.10p 205
29/12/2005 84.67p 84.67p 84.67p 84.67p 112995
28/12/2005 84.67p 84.67p 84.67p 84.67p 90625
23/12/2005 84.67p 84.67p 84.67p 84.67p 1957
22/12/2005 84.67p 85.24p 84.67p 84.67p 26727
21/12/2005 86.96p 87.53p 85.24p 85.24p 17480
20/12/2005 87.53p 88.10p 87.53p 87.53p 103148
19/12/2005 88.10p 88.10p 88.10p 88.10p 25615
16/12/2005 88.10p 88.10p 88.10p 88.10p 125629
15/12/2005 86.96p 88.68p 85.24p 88.10p 138899
14/12/2005 85.81p 85.81p 85.24p 85.24p 2237
13/12/2005 84.67p 85.24p 84.10p 85.24p 79466
12/12/2005 86.39p 88.68p 85.24p 85.24p 32009
09/12/2005 88.68p 89.25p 88.10p 88.10p 9468
08/12/2005 89.25p 89.25p 88.68p 89.25p 6555
07/12/2005 89.25p 90.39p 89.25p 89.25p 24291
06/12/2005 90.39p 90.39p 90.39p 90.39p 131466
05/12/2005 90.96p 91.54p 90.39p 90.39p 4480
02/12/2005 91.54p 91.54p 90.39p 91.54p 220747
01/12/2005 95.54p 96.68p 90.39p 90.39p 2909198
30/11/2005 90.96p 101.26p 89.82p 96.68p 190729
29/11/2005 89.25p 89.82p 86.96p 89.82p 43792
28/11/2005 86.96p 86.96p 85.81p 86.96p 50028
25/11/2005 84.10p 85.81p 83.53p 85.81p 107538
24/11/2005 83.53p 83.53p 83.53p 83.53p 4050
23/11/2005 83.53p 83.53p 82.95p 83.53p 953
22/11/2005 80.09p 82.95p 80.09p 82.95p 243330
21/11/2005 80.67p 80.67p 80.09p 80.67p 651091
18/11/2005 80.09p 80.09p 80.09p 80.09p 3781
17/11/2005 80.09p 80.09p 80.09p 80.09p 7052
16/11/2005 80.09p 81.81p 80.09p 80.09p 221042
15/11/2005 83.53p 84.10p 81.81p 81.81p 97238
14/11/2005 84.10p 84.10p 84.10p 84.10p 2014516
11/11/2005 83.53p 84.10p 81.81p 84.10p 59044
10/11/2005 81.24p 83.53p 81.24p 83.53p 76036
09/11/2005 77.23p 80.67p 77.23p 80.67p 68655
08/11/2005 76.09p 77.23p 76.09p 76.09p 31752
07/11/2005 75.52p 76.09p 74.94p 76.09p 299035
04/11/2005 73.80p 74.94p 73.23p 74.94p 6367
03/11/2005 73.23p 73.23p 73.23p 73.23p 26675
02/11/2005 72.66p 73.23p 71.51p 73.23p 312517
01/11/2005 71.51p 71.51p 71.51p 71.51p 29854
31/10/2005 71.51p 71.51p 71.51p 71.51p 3496513
28/10/2005 71.51p 71.51p 71.51p 71.51p 26153
27/10/2005 71.51p 71.51p 71.51p 71.51p 1668054
26/10/2005 71.51p 72.66p 71.51p 71.51p 79923
25/10/2005 72.66p 72.66p 72.66p 72.66p 3306
24/10/2005 72.66p 73.23p 72.66p 72.66p 17783
21/10/2005 77.81p 79.52p 73.23p 73.23p 1358615
20/10/2005 77.81p 78.38p 77.81p 78.38p 36272
19/10/2005 80.67p 81.24p 77.81p 77.81p 199208
18/10/2005 81.24p 81.24p 81.24p 81.24p 515605
17/10/2005 81.24p 81.24p 81.24p 81.24p 103204
14/10/2005 81.24p 81.24p 81.24p 81.24p 14644
13/10/2005 81.81p 81.81p 81.24p 81.24p 30589
12/10/2005 81.24p 81.24p 81.24p 81.24p 11617
11/10/2005 81.24p 81.24p 81.24p 81.24p 2153
10/10/2005 81.24p 81.24p 81.24p 81.24p 4663
07/10/2005 81.24p 81.24p 80.67p 81.24p 19602
06/10/2005 78.38p 80.67p 76.66p 80.67p 374813
05/10/2005 75.80p 76.66p 75.52p 76.66p 1616984
04/10/2005 75.52p 75.52p 75.52p 75.52p 110186
03/10/2005 75.52p 75.52p 75.52p 75.52p 172256
30/09/2005 74.37p 75.52p 74.37p 75.52p 672797
29/09/2005 74.37p 76.09p 72.66p 74.37p 426631
28/09/2005 78.95p 80.67p 76.09p 76.09p 43055
27/09/2005 79.52p 80.09p 78.38p 79.52p 67462
26/09/2005 80.09p 81.81p 80.09p 80.09p 2622
23/09/2005 80.67p 80.67p 80.67p 80.67p 3729
22/09/2005 80.67p 80.67p 80.67p 80.67p 13421
21/09/2005 96.68p 96.68p 80.67p 80.67p 28600
20/09/2005 80.67p 80.67p 80.67p 80.67p 21855
19/09/2005 80.67p 80.67p 80.67p 80.67p 3898
16/09/2005 80.38p 80.67p 78.95p 80.67p 945998
15/09/2005 86.96p 88.10p 78.95p 78.95p 3757983
14/09/2005 87.53p 88.10p 87.53p 88.10p 95608
13/09/2005 87.53p 87.53p 87.53p 87.53p 86201

*Close Price adjusted for both dividends and splits