Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/10/2001 71.51p 71.51p 71.51p 71.51p 29290
05/10/2001 71.51p 71.51p 71.51p 71.51p 2010
04/10/2001 71.51p 71.51p 71.51p 71.51p 1224
03/10/2001 71.51p 71.51p 71.51p 71.51p 2888
02/10/2001 71.51p 71.51p 71.51p 71.51p 0
01/10/2001 77.23p 77.23p 77.23p 77.23p 15295
28/09/2001 77.23p 77.23p 77.23p 77.23p 218
27/09/2001 77.23p 77.23p 77.23p 77.23p 7686
26/09/2001 77.23p 77.23p 77.23p 77.23p 0
25/09/2001 77.23p 77.23p 77.23p 77.23p 6118
24/09/2001 77.23p 77.23p 77.23p 77.23p 5594
21/09/2001 74.37p 74.37p 74.37p 74.37p 2974
20/09/2001 85.81p 85.81p 85.81p 85.81p 653
19/09/2001 91.54p 91.54p 91.54p 91.54p 4894
18/09/2001 97.26p 97.26p 97.26p 97.26p 0
17/09/2001 102.98p 102.98p 102.98p 102.98p 8390
14/09/2001 102.98p 102.98p 102.98p 102.98p 452
13/09/2001 102.98p 102.98p 102.98p 102.98p 1476
12/09/2001 102.98p 102.98p 102.98p 102.98p 31746
11/09/2001 102.98p 102.98p 102.98p 102.98p 2032
10/09/2001 111.56p 111.56p 111.56p 111.56p 13372
07/09/2001 120.14p 120.14p 120.14p 120.14p 0
06/09/2001 120.14p 120.14p 120.14p 120.14p 14595
05/09/2001 143.02p 143.02p 143.02p 143.02p 0
04/09/2001 143.02p 143.02p 143.02p 143.02p 16844
03/09/2001 148.75p 148.75p 148.75p 148.75p 1074
31/08/2001 148.75p 148.75p 148.75p 148.75p 132
30/08/2001 148.75p 148.75p 148.75p 148.75p 7254
29/08/2001 148.75p 148.75p 148.75p 148.75p 12947
28/08/2001 151.61p 151.61p 151.61p 151.61p 1456
27/08/2001 151.61p 151.61p 151.61p 151.61p 0
24/08/2001 151.61p 151.61p 151.61p 151.61p 0
23/08/2001 151.61p 151.61p 151.61p 151.61p 4370
22/08/2001 151.61p 151.61p 151.61p 151.61p 2255
21/08/2001 151.61p 151.61p 151.61p 151.61p 1681
20/08/2001 151.61p 151.61p 151.61p 151.61p 1748
17/08/2001 151.61p 151.61p 151.61p 151.61p 0
16/08/2001 151.61p 151.61p 151.61p 151.61p 798
15/08/2001 151.61p 151.61p 151.61p 151.61p 173
14/08/2001 151.61p 151.61p 151.61p 151.61p 194
13/08/2001 151.61p 151.61p 151.61p 151.61p 332
10/08/2001 151.61p 151.61p 151.61p 151.61p 1748
09/08/2001 151.61p 151.61p 151.61p 151.61p 1025
08/08/2001 151.61p 151.61p 151.61p 151.61p 0
07/08/2001 151.61p 151.61p 151.61p 151.61p 0
06/08/2001 151.61p 151.61p 151.61p 151.61p 162264
03/08/2001 154.47p 154.47p 154.47p 154.47p 0
02/08/2001 154.47p 154.47p 154.47p 154.47p 10284
01/08/2001 154.47p 154.47p 154.47p 154.47p 8740
31/07/2001 154.47p 154.47p 154.47p 154.47p 0
30/07/2001 154.47p 154.47p 154.47p 154.47p 3548
27/07/2001 154.47p 154.47p 154.47p 154.47p 2010
26/07/2001 160.19p 160.19p 160.19p 160.19p 21116
25/07/2001 160.19p 160.19p 160.19p 160.19p 0
24/07/2001 160.19p 160.19p 160.19p 160.19p 2583
23/07/2001 160.19p 160.19p 160.19p 160.19p 37144
20/07/2001 160.19p 160.19p 160.19p 160.19p 5436
19/07/2001 160.19p 160.19p 160.19p 160.19p 5961
18/07/2001 160.19p 160.19p 160.19p 160.19p 5748
17/07/2001 151.61p 151.61p 151.61p 151.61p 8059
16/07/2001 157.33p 157.33p 157.33p 157.33p 8478
13/07/2001 154.47p 154.47p 154.47p 154.47p 11668
12/07/2001 151.61p 151.61p 151.61p 151.61p 11601
11/07/2001 154.47p 154.47p 154.47p 154.47p 14683
10/07/2001 154.47p 154.47p 154.47p 154.47p 10654
09/07/2001 154.47p 154.47p 154.47p 154.47p 10481
06/07/2001 177.35p 177.35p 177.35p 177.35p 152009
05/07/2001 191.65p 191.65p 191.65p 191.65p 2250
04/07/2001 200.23p 200.23p 200.23p 200.23p 561387
03/07/2001 171.63p 171.63p 171.63p 171.63p 4993
02/07/2001 177.35p 177.35p 177.35p 177.35p 2736
29/06/2001 177.35p 177.35p 177.35p 177.35p 4894
28/06/2001 180.21p 180.21p 180.21p 180.21p 699
27/06/2001 180.21p 180.21p 180.21p 180.21p 2553
26/06/2001 183.07p 183.07p 183.07p 183.07p 1196
25/06/2001 183.07p 183.07p 183.07p 183.07p 11071
22/06/2001 188.79p 188.79p 188.79p 188.79p 729
21/06/2001 191.65p 191.65p 191.65p 191.65p 3840
20/06/2001 191.65p 191.65p 191.65p 191.65p 87066
19/06/2001 197.37p 197.37p 197.37p 197.37p 0
18/06/2001 194.51p 194.51p 194.51p 194.51p 6460
15/06/2001 194.51p 194.51p 194.51p 194.51p 14774
14/06/2001 200.23p 200.23p 200.23p 200.23p 4982
13/06/2001 214.54p 214.54p 214.54p 214.54p 5302
12/06/2001 214.54p 214.54p 214.54p 214.54p 6817
11/06/2001 217.40p 217.40p 217.40p 217.40p 4370
08/06/2001 223.12p 223.12p 223.12p 223.12p 33477
07/06/2001 225.98p 225.98p 225.98p 225.98p 18810
06/06/2001 223.12p 223.12p 223.12p 223.12p 45023
05/06/2001 223.12p 223.12p 223.12p 223.12p 2255
04/06/2001 217.40p 217.40p 217.40p 217.40p 23638
01/06/2001 225.98p 225.98p 225.98p 225.98p 8802
31/05/2001 225.98p 225.98p 225.98p 225.98p 8757
30/05/2001 231.70p 231.70p 231.70p 231.70p 7105
29/05/2001 234.56p 234.56p 234.56p 234.56p 91887
25/05/2001 274.61p 274.61p 274.61p 274.61p 593
24/05/2001 274.61p 274.61p 274.61p 274.61p 437
23/05/2001 274.61p 274.61p 274.61p 274.61p 12790
22/05/2001 274.61p 274.61p 274.61p 274.61p 849
21/05/2001 268.89p 268.89p 268.89p 268.89p 175
18/05/2001 268.89p 268.89p 268.89p 268.89p 1415
17/05/2001 268.89p 268.89p 268.89p 268.89p 4353
16/05/2001 266.03p 266.03p 266.03p 266.03p 131308
15/05/2001 271.75p 271.75p 271.75p 271.75p 0
14/05/2001 271.75p 271.75p 271.75p 271.75p 6231
11/05/2001 271.75p 271.75p 271.75p 271.75p 4996
10/05/2001 271.75p 271.75p 271.75p 271.75p 2187
09/05/2001 271.75p 271.75p 271.75p 271.75p 1628
08/05/2001 271.75p 271.75p 271.75p 271.75p 3003
04/05/2001 271.75p 271.75p 271.75p 271.75p 0
03/05/2001 276.32p 276.32p 276.32p 276.32p 0
02/05/2001 276.32p 276.32p 276.32p 276.32p 222909
01/05/2001 274.61p 274.61p 274.61p 274.61p 1486
30/04/2001 274.61p 274.61p 274.61p 274.61p 2429
27/04/2001 268.89p 268.89p 268.89p 268.89p 1048
26/04/2001 274.61p 274.61p 274.61p 274.61p 12814
25/04/2001 283.19p 283.19p 283.19p 283.19p 24964
24/04/2001 286.05p 286.05p 286.05p 286.05p 42684
23/04/2001 280.33p 280.33p 280.33p 280.33p 4199
20/04/2001 280.33p 280.33p 280.33p 280.33p 6658
19/04/2001 268.89p 268.89p 268.89p 268.89p 52266
18/04/2001 266.03p 266.03p 266.03p 266.03p 40294
17/04/2001 254.58p 254.58p 254.58p 254.58p 6604
12/04/2001 254.58p 254.58p 254.58p 254.58p 2710
11/04/2001 254.58p 254.58p 254.58p 254.58p 524
10/04/2001 254.58p 254.58p 254.58p 254.58p 193
09/04/2001 254.58p 254.58p 254.58p 254.58p 105048
06/04/2001 260.30p 260.30p 260.30p 260.30p 4225
05/04/2001 260.30p 260.30p 260.30p 260.30p 129397
04/04/2001 246.00p 246.00p 246.00p 246.00p 12521
03/04/2001 274.61p 274.61p 274.61p 274.61p 15245
02/04/2001 274.61p 274.61p 274.61p 274.61p 9174
30/03/2001 274.61p 274.61p 274.61p 274.61p 752
29/03/2001 277.47p 277.47p 277.47p 277.47p 135379
28/03/2001 277.47p 277.47p 277.47p 277.47p 15017
27/03/2001 277.47p 277.47p 277.47p 277.47p 4615
26/03/2001 277.47p 277.47p 277.47p 277.47p 4448
23/03/2001 277.47p 277.47p 277.47p 277.47p 3099
22/03/2001 277.47p 277.47p 277.47p 277.47p 13284
21/03/2001 277.47p 277.47p 277.47p 277.47p 20948
20/03/2001 277.47p 277.47p 277.47p 277.47p 76841
19/03/2001 268.89p 268.89p 268.89p 268.89p 22770
16/03/2001 268.89p 268.89p 268.89p 268.89p 56096
15/03/2001 268.89p 268.89p 268.89p 268.89p 15901
14/03/2001 268.89p 268.89p 268.89p 268.89p 15280
13/03/2001 268.89p 268.89p 268.89p 268.89p 5331
12/03/2001 271.75p 271.75p 271.75p 271.75p 98802
09/03/2001 277.47p 277.47p 277.47p 277.47p 448639
08/03/2001 277.47p 277.47p 277.47p 277.47p 35054
07/03/2001 251.72p 251.72p 251.72p 251.72p 145294
06/03/2001 228.84p 228.84p 228.84p 228.84p 35012
05/03/2001 214.54p 214.54p 214.54p 214.54p 23379
02/03/2001 208.82p 208.82p 208.82p 208.82p 2126
01/03/2001 203.09p 203.09p 203.09p 203.09p 6756
28/02/2001 197.37p 197.37p 197.37p 197.37p 3544
27/02/2001 197.37p 197.37p 197.37p 197.37p 268
26/02/2001 194.51p 194.51p 194.51p 194.51p 2914
23/02/2001 194.51p 194.51p 194.51p 194.51p 52600
22/02/2001 188.79p 188.79p 188.79p 188.79p 27516
21/02/2001 194.51p 194.51p 194.51p 194.51p 102070
20/02/2001 194.51p 194.51p 194.51p 194.51p 36771
19/02/2001 183.07p 183.07p 183.07p 183.07p 42138
16/02/2001 211.68p 211.68p 211.68p 211.68p 11529
15/02/2001 220.26p 220.26p 220.26p 220.26p 769
14/02/2001 220.26p 220.26p 220.26p 220.26p 23902
13/02/2001 228.84p 228.84p 228.84p 228.84p 17199
12/02/2001 243.14p 243.14p 243.14p 243.14p 20978
09/02/2001 286.05p 286.05p 286.05p 286.05p 4370
08/02/2001 286.05p 286.05p 286.05p 286.05p 51085
07/02/2001 286.05p 286.05p 286.05p 286.05p 8478
06/02/2001 291.77p 291.77p 291.77p 291.77p 14114
05/02/2001 291.77p 291.77p 291.77p 291.77p 10674
02/02/2001 291.77p 291.77p 291.77p 291.77p 7795
01/02/2001 294.63p 294.63p 294.63p 294.63p 236224
31/01/2001 294.63p 294.63p 294.63p 294.63p 174795
30/01/2001 286.05p 286.05p 286.05p 286.05p 2169
29/01/2001 286.05p 286.05p 286.05p 286.05p 262
26/01/2001 286.05p 286.05p 286.05p 286.05p 10971
25/01/2001 286.05p 286.05p 286.05p 286.05p 3827
24/01/2001 286.05p 286.05p 286.05p 286.05p 140334
23/01/2001 273.46p 273.46p 273.46p 273.46p 3474
22/01/2001 263.16p 263.16p 263.16p 263.16p 20921
19/01/2001 263.16p 263.16p 263.16p 263.16p 121751
18/01/2001 263.16p 263.16p 263.16p 263.16p 37740
17/01/2001 263.16p 263.16p 263.16p 263.16p 26552
16/01/2001 260.30p 260.30p 260.30p 260.30p 122691
15/01/2001 253.44p 253.44p 253.44p 253.44p 30538
12/01/2001 251.72p 251.72p 251.72p 251.72p 26691
11/01/2001 246.00p 246.00p 246.00p 246.00p 5378
10/01/2001 246.00p 246.00p 246.00p 246.00p 88282
09/01/2001 246.00p 246.00p 246.00p 246.00p 397284
08/01/2001 266.03p 266.03p 266.03p 266.03p 37083
05/01/2001 288.91p 288.91p 288.91p 288.91p 25324
04/01/2001 306.07p 306.07p 306.07p 306.07p 21662
03/01/2001 320.37p 320.37p 320.37p 320.37p 39616
02/01/2001 351.84p 351.84p 351.84p 351.84p 2688
29/12/2000 351.84p 351.84p 351.84p 351.84p 0
28/12/2000 360.42p 360.42p 360.42p 360.42p 122885
27/12/2000 360.42p 360.42p 360.42p 360.42p 43699
22/12/2000 354.70p 354.70p 354.70p 354.70p 5777

*Close Price adjusted for both dividends and splits