Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/05/2024 309.00p 315.00p 302.40p 315.00p 224905
14/05/2024 305.00p 305.00p 300.00p 305.00p 333712
13/05/2024 307.00p 309.85p 296.00p 303.50p 2749
10/05/2024 307.00p 307.00p 299.80p 307.00p 2745
09/05/2024 302.00p 304.00p 300.00p 304.00p 6840
08/05/2024 300.00p 309.00p 294.00p 304.00p 72544
07/05/2024 307.00p 309.00p 293.80p 302.00p 596905
03/05/2024 305.00p 309.00p 296.00p 300.00p 401310
02/05/2024 296.00p 300.00p 296.00p 298.00p 39805
01/05/2024 297.00p 308.00p 292.00p 292.00p 2160
30/04/2024 305.00p 307.00p 300.00p 300.00p 1629
29/04/2024 307.00p 308.15p 292.00p 303.00p 2261
26/04/2024 309.00p 309.00p 296.40p 304.00p 7086
25/04/2024 301.00p 301.00p 292.00p 292.00p 13086
24/04/2024 302.00p 302.00p 302.00p 302.00p 412
23/04/2024 304.00p 304.00p 301.00p 304.00p 36769
22/04/2024 306.00p 306.00p 304.57p 306.00p 6456
19/04/2024 303.00p 310.00p 303.00p 310.00p 5380
18/04/2024 310.00p 310.00p 299.55p 306.00p 632678
17/04/2024 304.00p 305.00p 301.00p 304.00p 10216
16/04/2024 305.00p 309.00p 303.00p 309.00p 313631
15/04/2024 304.00p 310.00p 301.00p 305.00p 20656
12/04/2024 307.00p 315.00p 302.06p 315.00p 2545
11/04/2024 309.00p 310.00p 300.00p 309.00p 38524
10/04/2024 312.00p 312.00p 309.70p 312.00p 160420
09/04/2024 305.00p 307.00p 305.00p 305.00p 15460
08/04/2024 306.00p 316.00p 306.00p 307.00p 12857
05/04/2024 307.00p 316.00p 305.00p 305.00p 53512
04/04/2024 312.00p 314.00p 306.00p 306.00p 3036
03/04/2024 309.00p 312.00p 305.00p 307.00p 61341
02/04/2024 307.00p 308.00p 306.00p 307.00p 172769
28/03/2024 314.00p 316.50p 305.00p 308.00p 64130
27/03/2024 309.00p 315.00p 305.00p 308.00p 23156
26/03/2024 306.00p 310.00p 301.14p 308.00p 290570
25/03/2024 290.00p 307.00p 290.00p 300.00p 130830
22/03/2024 310.00p 310.00p 290.00p 290.00p 70224
21/03/2024 345.00p 345.00p 297.00p 300.00p 205757
20/03/2024 330.00p 331.00p 330.00p 359.00p 65994
19/03/2024 330.00p 335.00p 329.00p 331.00p 73137
18/03/2024 336.00p 339.00p 335.00p 335.00p 5112
15/03/2024 330.00p 335.95p 329.47p 335.00p 314744
14/03/2024 334.00p 338.95p 333.00p 334.00p 70108
13/03/2024 335.00p 340.00p 321.00p 321.00p 44549
12/03/2024 331.00p 331.00p 329.00p 330.00p 23040
11/03/2024 335.00p 342.48p 332.00p 332.00p 52433
08/03/2024 335.00p 343.60p 335.00p 335.00p 320871
07/03/2024 336.00p 343.00p 326.00p 336.00p 230063
06/03/2024 340.00p 345.75p 337.00p 345.00p 63102
05/03/2024 327.00p 340.00p 311.80p 340.00p 32490
04/03/2024 328.00p 328.00p 320.00p 320.00p 4044
01/03/2024 321.00p 326.70p 321.00p 323.00p 141151
29/02/2024 320.00p 327.00p 320.00p 321.00p 14329
28/02/2024 319.00p 319.00p 309.00p 315.00p 4681
27/02/2024 311.00p 320.00p 311.00p 317.00p 5535
26/02/2024 305.00p 314.00p 305.00p 310.00p 8292
23/02/2024 305.00p 305.00p 301.00p 305.00p 120727
22/02/2024 305.00p 310.00p 305.00p 305.00p 195854
21/02/2024 296.00p 310.00p 296.00p 305.00p 700047
20/02/2024 296.00p 300.00p 296.00p 296.00p 1521
19/02/2024 296.00p 297.50p 292.85p 297.50p 21000
16/02/2024 295.00p 296.00p 288.88p 296.00p 5354
15/02/2024 296.00p 296.00p 296.00p 296.00p 19
14/02/2024 295.00p 295.00p 291.75p 295.00p 12036
13/02/2024 295.00p 296.00p 285.48p 296.00p 635
12/02/2024 295.00p 296.00p 285.48p 296.00p 1258
09/02/2024 295.00p 296.00p 290.00p 296.00p 11009
08/02/2024 290.00p 291.58p 285.00p 290.00p 122604
07/02/2024 290.00p 304.00p 288.00p 292.00p 290974
06/02/2024 290.00p 290.00p 290.00p 290.00p 1783
05/02/2024 298.00p 306.20p 290.00p 290.00p 8869
02/02/2024 298.00p 306.20p 293.00p 293.00p 7247
01/02/2024 300.00p 303.50p 300.00p 303.50p 955
31/01/2024 301.00p 303.00p 300.00p 303.00p 8837
30/01/2024 304.00p 308.00p 300.60p 305.00p 3073
29/01/2024 303.00p 303.00p 297.00p 301.00p 44259
26/01/2024 297.00p 300.00p 296.20p 297.00p 15293
25/01/2024 294.00p 299.00p 294.00p 298.50p 2348
24/01/2024 300.00p 300.04p 294.10p 296.00p 211422
23/01/2024 298.00p 305.00p 297.00p 297.00p 21388
22/01/2024 304.00p 305.00p 298.00p 298.00p 18026
19/01/2024 310.00p 310.60p 304.00p 310.00p 8848
18/01/2024 302.00p 308.65p 302.00p 302.00p 23519
17/01/2024 300.00p 304.00p 300.00p 304.00p 953
16/01/2024 301.00p 308.45p 300.00p 302.00p 316567
15/01/2024 304.00p 310.00p 299.00p 310.00p 76864
12/01/2024 300.00p 310.00p 300.00p 302.00p 108030
11/01/2024 299.00p 305.00p 299.00p 303.50p 26932
10/01/2024 299.00p 301.80p 288.00p 294.00p 27385
09/01/2024 293.00p 297.05p 290.00p 295.00p 208749
08/01/2024 285.00p 297.44p 290.00p 295.50p 684
05/01/2024 285.00p 299.00p 285.00p 290.00p 6661
04/01/2024 297.00p 298.00p 289.50p 295.00p 11085
03/01/2024 281.00p 292.90p 280.93p 282.00p 2891
02/01/2024 281.00p 295.00p 288.00p 288.00p 1
29/12/2023 281.00p 288.00p 280.00p 280.00p 2882
28/12/2023 293.00p 293.00p 280.00p 280.00p 41214
27/12/2023 281.00p 293.50p 283.80p 291.50p 3321
22/12/2023 281.00p 294.00p 281.00p 283.00p 952
21/12/2023 285.00p 294.00p 285.00p 288.00p 5880
20/12/2023 280.00p 286.30p 279.70p 285.00p 3855
19/12/2023 285.00p 289.00p 280.00p 280.00p 10796
18/12/2023 284.00p 288.00p 276.00p 285.00p 31604
15/12/2023 277.00p 287.05p 276.00p 278.00p 8813
14/12/2023 280.00p 286.00p 276.00p 276.00p 33691
13/12/2023 276.00p 290.00p 276.00p 278.00p 44043
12/12/2023 276.00p 279.40p 264.65p 276.00p 25725
11/12/2023 264.00p 265.00p 262.00p 262.00p 10534
08/12/2023 263.00p 266.00p 263.00p 266.00p 2523
07/12/2023 273.00p 274.00p 265.40p 267.00p 22
06/12/2023 273.00p 277.98p 271.35p 275.00p 7086
05/12/2023 271.00p 271.00p 267.95p 271.00p 1221
04/12/2023 270.00p 270.00p 263.44p 265.00p 4294
01/12/2023 270.00p 270.00p 267.00p 270.00p 3109
30/11/2023 263.00p 274.00p 263.00p 264.00p 19199
29/11/2023 258.00p 280.00p 254.88p 262.00p 38520
28/11/2023 250.00p 258.00p 250.00p 257.00p 16522
27/11/2023 240.00p 253.00p 238.50p 251.00p 70705
24/11/2023 243.00p 248.45p 240.00p 242.00p 8146
23/11/2023 243.00p 246.00p 241.00p 246.00p 25596
22/11/2023 243.00p 253.00p 239.00p 245.00p 23059
21/11/2023 239.00p 241.70p 231.00p 239.00p 138705
20/11/2023 231.00p 235.00p 226.00p 230.00p 41377
17/11/2023 234.00p 236.00p 230.00p 230.00p 12960
16/11/2023 231.00p 236.00p 230.00p 230.00p 122886
15/11/2023 230.00p 235.00p 230.00p 230.00p 20258
14/11/2023 236.00p 240.00p 235.50p 236.00p 49679
13/11/2023 235.00p 235.00p 232.94p 235.00p 291
10/11/2023 236.00p 236.00p 234.00p 236.00p 49195
09/11/2023 239.00p 236.00p 235.50p 235.50p 0
08/11/2023 239.00p 239.00p 234.00p 236.00p 1529
07/11/2023 233.00p 238.65p 234.00p 235.50p 10406
06/11/2023 233.00p 239.65p 231.00p 236.00p 8729
03/11/2023 231.00p 240.00p 231.00p 239.00p 47697
02/11/2023 237.00p 237.00p 224.50p 232.00p 79289
01/11/2023 240.00p 240.00p 230.00p 240.00p 88411
31/10/2023 234.00p 235.50p 231.50p 231.50p 18028
30/10/2023 236.00p 245.00p 234.60p 239.50p 4094
27/10/2023 245.00p 248.88p 234.00p 242.50p 9442
26/10/2023 251.00p 251.00p 245.90p 249.50p 10436
25/10/2023 256.00p 262.00p 249.00p 250.00p 5677
24/10/2023 253.00p 269.00p 253.00p 261.00p 3542
23/10/2023 253.00p 260.50p 252.00p 252.00p 8214
20/10/2023 265.00p 265.00p 254.69p 265.00p 893
19/10/2023 267.00p 267.00p 254.92p 267.00p 415
18/10/2023 267.00p 267.00p 257.16p 267.00p 4395
17/10/2023 265.00p 269.00p 262.50p 267.00p 4340
16/10/2023 258.00p 260.00p 255.12p 260.00p 1468
13/10/2023 265.00p 265.00p 265.00p 265.00p 45003
12/10/2023 265.00p 265.08p 262.43p 265.00p 11406
11/10/2023 262.00p 267.00p 251.56p 267.00p 31014
10/10/2023 258.00p 260.50p 257.86p 258.00p 1029
09/10/2023 260.00p 268.00p 250.00p 257.50p 2464177
06/10/2023 280.00p 280.00p 253.00p 257.00p 36154
05/10/2023 276.00p 280.00p 271.00p 271.00p 20307
04/10/2023 276.00p 280.50p 275.00p 275.00p 3431
03/10/2023 280.00p 280.00p 272.68p 280.00p 574
02/10/2023 275.00p 280.00p 272.00p 280.00p 88880
29/09/2023 279.00p 286.00p 278.00p 282.50p 237154
28/09/2023 280.00p 280.00p 277.93p 280.00p 7319
27/09/2023 289.00p 289.00p 282.35p 284.00p 1598
26/09/2023 282.00p 289.00p 279.00p 288.00p 5755
25/09/2023 279.00p 282.00p 277.00p 282.00p 7052
22/09/2023 274.00p 280.00p 270.00p 275.00p 141741
21/09/2023 265.00p 274.00p 259.75p 270.00p 33294
20/09/2023 265.00p 271.00p 262.00p 270.00p 26851
19/09/2023 272.00p 275.50p 268.00p 270.00p 9733
18/09/2023 274.00p 279.00p 270.00p 277.00p 966136
15/09/2023 280.00p 283.58p 270.00p 277.00p 20214
14/09/2023 280.00p 286.00p 279.93p 280.00p 6413
13/09/2023 285.00p 286.00p 280.25p 285.00p 1631
12/09/2023 281.00p 286.00p 280.00p 280.00p 1995
11/09/2023 283.00p 290.15p 280.00p 280.00p 26591
08/09/2023 289.00p 290.00p 281.00p 287.00p 26644
07/09/2023 283.00p 289.00p 281.00p 281.00p 2638
06/09/2023 290.00p 290.00p 283.00p 287.00p 207432
05/09/2023 297.00p 292.00p 286.10p 292.00p 22826
04/09/2023 297.00p 297.00p 285.00p 293.00p 14278
01/09/2023 290.00p 296.03p 285.00p 294.00p 36761
31/08/2023 292.00p 299.99p 292.00p 292.00p 5327
30/08/2023 290.00p 296.03p 290.00p 290.00p 316
29/08/2023 293.00p 306.00p 292.00p 295.00p 4527
25/08/2023 295.00p 305.00p 295.00p 295.00p 132788
24/08/2023 295.00p 299.99p 295.00p 295.00p 27466
23/08/2023 295.00p 301.00p 295.00p 295.00p 8339
22/08/2023 306.00p 306.00p 295.00p 300.00p 924215
21/08/2023 296.00p 303.44p 296.00p 299.00p 2525
18/08/2023 295.00p 304.00p 297.35p 302.00p 36783
17/08/2023 295.00p 300.00p 295.00p 295.00p 3440
16/08/2023 295.00p 299.50p 295.00p 295.00p 838
15/08/2023 296.00p 303.00p 295.00p 298.00p 64011
14/08/2023 300.00p 302.40p 295.00p 299.00p 5850
11/08/2023 290.00p 296.00p 290.00p 296.00p 59510
10/08/2023 290.00p 294.00p 279.00p 294.00p 752327
09/08/2023 290.00p 294.30p 287.44p 290.00p 16945
08/08/2023 290.00p 290.00p 287.97p 290.00p 22042
07/08/2023 289.00p 290.25p 288.72p 290.00p 10713
04/08/2023 285.00p 289.00p 283.36p 287.00p 14886
03/08/2023 282.00p 288.00p 280.00p 288.00p 36374
02/08/2023 284.00p 290.00p 282.43p 285.00p 48526
01/08/2023 290.00p 290.00p 279.00p 286.00p 15136

*Close Price adjusted for both dividends and splits