Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/08/2000 371.86p 371.86p 371.86p 371.86p 493736
24/08/2000 371.86p 371.86p 371.86p 371.86p 2229
23/08/2000 371.86p 371.86p 371.86p 371.86p 4094
22/08/2000 371.86p 371.86p 371.86p 371.86p 21916
21/08/2000 371.86p 371.86p 371.86p 371.86p 10042
18/08/2000 371.86p 371.86p 371.86p 371.86p 200544
17/08/2000 371.86p 371.86p 371.86p 371.86p 179555
16/08/2000 371.86p 371.86p 371.86p 371.86p 281309
15/08/2000 371.86p 371.86p 371.86p 371.86p 7904
14/08/2000 371.86p 371.86p 371.86p 371.86p 109459
11/08/2000 366.14p 366.14p 366.14p 366.14p 9001
10/08/2000 369.00p 369.00p 369.00p 369.00p 21133
09/08/2000 374.72p 374.72p 374.72p 374.72p 27754
08/08/2000 369.00p 369.00p 369.00p 369.00p 1607
07/08/2000 369.00p 369.00p 369.00p 369.00p 2185
04/08/2000 369.00p 369.00p 369.00p 369.00p 0
03/08/2000 369.00p 369.00p 369.00p 369.00p 56491
02/08/2000 369.00p 369.00p 369.00p 369.00p 49248
01/08/2000 366.14p 366.14p 366.14p 366.14p 51493
31/07/2000 369.00p 369.00p 369.00p 369.00p 4363
28/07/2000 374.72p 374.72p 374.72p 374.72p 2468
27/07/2000 380.44p 380.44p 380.44p 380.44p 90592
26/07/2000 380.44p 380.44p 380.44p 380.44p 8565
25/07/2000 386.17p 386.17p 386.17p 386.17p 44643
24/07/2000 386.17p 386.17p 386.17p 386.17p 2244
21/07/2000 386.17p 386.17p 386.17p 386.17p 36006
20/07/2000 391.89p 391.89p 391.89p 391.89p 584156
19/07/2000 391.89p 391.89p 391.89p 391.89p 21185
18/07/2000 391.89p 391.89p 391.89p 391.89p 35527
17/07/2000 391.89p 391.89p 391.89p 391.89p 337662
14/07/2000 389.03p 389.03p 389.03p 389.03p 105071
13/07/2000 371.86p 371.86p 371.86p 371.86p 20975
12/07/2000 369.00p 369.00p 369.00p 369.00p 20251
11/07/2000 397.61p 397.61p 397.61p 397.61p 23368
10/07/2000 417.63p 417.63p 417.63p 417.63p 31808
07/07/2000 451.96p 451.96p 451.96p 451.96p 27300
06/07/2000 460.54p 460.54p 460.54p 460.54p 2361
05/07/2000 460.54p 460.54p 460.54p 460.54p 25086
04/07/2000 477.70p 477.70p 477.70p 477.70p 1748
03/07/2000 477.70p 477.70p 477.70p 477.70p 5980
30/06/2000 477.70p 477.70p 477.70p 477.70p 420
29/06/2000 477.70p 477.70p 477.70p 477.70p 5185
28/06/2000 480.56p 480.56p 480.56p 480.56p 47488
27/06/2000 477.70p 477.70p 477.70p 477.70p 11190
26/06/2000 477.70p 477.70p 477.70p 477.70p 6090
23/06/2000 477.70p 477.70p 477.70p 477.70p 8691
22/06/2000 477.70p 477.70p 477.70p 477.70p 76894
21/06/2000 477.70p 477.70p 477.70p 477.70p 14623
20/06/2000 477.70p 477.70p 477.70p 477.70p 9462
19/06/2000 477.70p 477.70p 477.70p 477.70p 22022
16/06/2000 474.84p 474.84p 474.84p 474.84p 12743
15/06/2000 477.70p 477.70p 477.70p 477.70p 94888
14/06/2000 486.28p 486.28p 486.28p 486.28p 10869
13/06/2000 500.59p 500.59p 500.59p 500.59p 59622
12/06/2000 506.31p 506.31p 506.31p 506.31p 5550
09/06/2000 506.31p 506.31p 506.31p 506.31p 5449
08/06/2000 512.03p 512.03p 512.03p 512.03p 8020
07/06/2000 517.75p 517.75p 517.75p 517.75p 34780
06/06/2000 526.33p 526.33p 526.33p 526.33p 396853
05/06/2000 500.59p 500.59p 500.59p 500.59p 108072
31/05/2000 460.54p 460.54p 460.54p 460.54p 4788
26/05/2000 440.52p 440.52p 440.52p 440.52p 22140
25/05/2000 440.52p 440.52p 440.52p 440.52p 38839
24/05/2000 454.82p 454.82p 454.82p 454.82p 27307
23/05/2000 466.26p 466.26p 466.26p 466.26p 133571
22/05/2000 466.26p 466.26p 466.26p 466.26p 13566
19/05/2000 489.14p 489.14p 489.14p 489.14p 6169
18/05/2000 500.59p 500.59p 500.59p 500.59p 8561
17/05/2000 517.75p 517.75p 517.75p 517.75p 1411
16/05/2000 517.75p 517.75p 517.75p 517.75p 3327
15/05/2000 517.75p 517.75p 517.75p 517.75p 11386
12/05/2000 517.75p 517.75p 517.75p 517.75p 3598
11/05/2000 509.17p 509.17p 509.17p 509.17p 6522
10/05/2000 520.61p 520.61p 520.61p 520.61p 71301
09/05/2000 529.19p 529.19p 529.19p 529.19p 7909
08/05/2000 532.05p 532.05p 532.05p 532.05p 123320
05/05/2000 512.03p 512.03p 512.03p 512.03p 32772
04/05/2000 520.61p 520.61p 520.61p 520.61p 209144
03/05/2000 449.10p 449.10p 449.10p 449.10p 133420
02/05/2000 449.10p 449.10p 449.10p 449.10p 13647
28/04/2000 466.26p 466.26p 466.26p 466.26p 10161
27/04/2000 466.26p 466.26p 466.26p 466.26p 11445
26/04/2000 471.98p 471.98p 471.98p 471.98p 1396
25/04/2000 474.84p 474.84p 474.84p 474.84p 7643
20/04/2000 474.84p 474.84p 474.84p 474.84p 3141
19/04/2000 474.84p 474.84p 474.84p 474.84p 15632
18/04/2000 460.54p 460.54p 460.54p 460.54p 1058850
17/04/2000 457.68p 457.68p 457.68p 457.68p 121190
14/04/2000 526.33p 526.33p 526.33p 526.33p 132310
13/04/2000 526.33p 526.33p 526.33p 526.33p 46698
12/04/2000 574.96p 574.96p 574.96p 574.96p 109480
11/04/2000 580.68p 580.68p 580.68p 580.68p 41793
10/04/2000 589.26p 589.26p 589.26p 589.26p 118383
07/04/2000 643.61p 643.61p 643.61p 643.61p 37394
06/04/2000 663.63p 663.63p 663.63p 663.63p 39177
05/04/2000 703.68p 703.68p 703.68p 703.68p 7623
04/04/2000 738.01p 738.01p 738.01p 738.01p 213668
03/04/2000 763.75p 763.75p 763.75p 763.75p 49648
31/03/2000 766.61p 766.61p 766.61p 766.61p 87506
30/03/2000 798.08p 798.08p 798.08p 798.08p 86404
29/03/2000 826.68p 826.68p 826.68p 826.68p 132198
28/03/2000 826.68p 826.68p 826.68p 826.68p 16281
27/03/2000 840.98p 840.98p 840.98p 840.98p 270995
24/03/2000 935.38p 935.38p 935.38p 935.38p 563938
23/03/2000 972.57p 972.57p 972.57p 972.57p 91664
22/03/2000 972.57p 972.57p 972.57p 972.57p 187091
21/03/2000 972.57p 972.57p 972.57p 972.57p 546374
20/03/2000 981.15p 981.15p 981.15p 981.15p 42685
17/03/2000 975.43p 975.43p 975.43p 975.43p 261340
16/03/2000 981.15p 981.15p 981.15p 981.15p 205629
15/03/2000 984.01p 984.01p 984.01p 984.01p 194679
14/03/2000 961.12p 961.12p 961.12p 961.12p 67599
13/03/2000 941.10p 941.10p 941.10p 941.10p 218683
10/03/2000 926.80p 926.80p 926.80p 926.80p 28427
09/03/2000 909.64p 909.64p 909.64p 909.64p 456808
08/03/2000 903.91p 903.91p 903.91p 903.91p 133293
07/03/2000 895.33p 895.33p 895.33p 895.33p 136469
06/03/2000 889.61p 889.61p 889.61p 889.61p 42663
03/03/2000 792.36p 792.36p 792.36p 792.36p 33505
02/03/2000 766.61p 766.61p 766.61p 766.61p 29985
01/03/2000 763.75p 763.75p 763.75p 763.75p 65292
29/02/2000 729.42p 729.42p 729.42p 729.42p 43835
28/02/2000 712.26p 712.26p 712.26p 712.26p 74531
25/02/2000 803.80p 803.80p 803.80p 803.80p 242526
24/02/2000 883.89p 883.89p 883.89p 883.89p 127043
23/02/2000 909.64p 909.64p 909.64p 909.64p 45103
22/02/2000 909.64p 909.64p 909.64p 909.64p 103186
21/02/2000 820.96p 820.96p 820.96p 820.96p 162256
18/02/2000 921.08p 921.08p 921.08p 921.08p 50531
17/02/2000 926.80p 926.80p 926.80p 926.80p 39697
16/02/2000 963.98p 963.98p 963.98p 963.98p 123153
15/02/2000 992.59p 992.59p 992.59p 992.59p 14572
14/02/2000 992.59p 992.59p 992.59p 992.59p 55306
11/02/2000 1,021.19p 1,021.19p 1,021.19p 1,021.19p 78767
10/02/2000 958.26p 958.26p 958.26p 958.26p 19420
09/02/2000 958.26p 958.26p 958.26p 958.26p 122418
08/02/2000 958.26p 958.26p 958.26p 958.26p 48323
07/02/2000 958.26p 958.26p 958.26p 958.26p 141641
04/02/2000 929.66p 929.66p 929.66p 929.66p 66490
03/02/2000 981.15p 981.15p 981.15p 981.15p 39488
02/02/2000 969.71p 969.71p 969.71p 969.71p 65976
01/02/2000 949.68p 949.68p 949.68p 949.68p 233722
31/01/2000 815.24p 815.24p 815.24p 815.24p 52542
28/01/2000 780.91p 780.91p 780.91p 780.91p 495976
27/01/2000 780.91p 780.91p 780.91p 780.91p 163067
26/01/2000 838.12p 838.12p 838.12p 838.12p 237232
25/01/2000 838.12p 838.12p 838.12p 838.12p 79608
24/01/2000 838.12p 838.12p 838.12p 838.12p 57362
21/01/2000 838.12p 838.12p 838.12p 838.12p 67762
20/01/2000 843.84p 843.84p 843.84p 843.84p 55378
19/01/2000 843.84p 843.84p 843.84p 843.84p 595345
18/01/2000 843.84p 843.84p 843.84p 843.84p 16223
17/01/2000 843.84p 843.84p 843.84p 843.84p 25000
14/01/2000 843.84p 843.84p 843.84p 843.84p 154291
13/01/2000 820.96p 820.96p 820.96p 820.96p 195176
12/01/2000 818.10p 818.10p 818.10p 818.10p 67054
11/01/2000 823.82p 823.82p 823.82p 823.82p 89556
10/01/2000 826.68p 826.68p 826.68p 826.68p 112241
07/01/2000 809.52p 809.52p 809.52p 809.52p 72307
06/01/2000 809.52p 809.52p 809.52p 809.52p 339665
05/01/2000 823.82p 823.82p 823.82p 823.82p 334786
04/01/2000 849.57p 849.57p 849.57p 849.57p 311164
30/12/1999 763.75p 763.75p 763.75p 763.75p 35883
29/12/1999 717.98p 717.98p 717.98p 717.98p 33776
24/12/1999 726.56p 726.56p 726.56p 726.56p 100664
23/12/1999 686.52p 686.52p 686.52p 686.52p 91794
22/12/1999 617.87p 617.87p 617.87p 617.87p 110093
21/12/1999 573.81p 573.81p 573.81p 573.81p 40941
20/12/1999 572.10p 572.10p 572.10p 572.10p 76525
17/12/1999 564.09p 564.09p 564.09p 564.09p 39896
16/12/1999 562.37p 562.37p 562.37p 562.37p 53792
15/12/1999 559.51p 559.51p 559.51p 559.51p 214795
14/12/1999 559.51p 559.51p 559.51p 559.51p 330624
13/12/1999 557.80p 557.80p 557.80p 557.80p 189940
10/12/1999 557.80p 557.80p 557.80p 557.80p 49788
09/12/1999 553.22p 553.22p 553.22p 553.22p 476586
08/12/1999 556.65p 556.65p 556.65p 556.65p 577523
07/12/1999 516.60p 516.60p 516.60p 516.60p 183667
06/12/1999 457.68p 457.68p 457.68p 457.68p 123709
03/12/1999 429.07p 429.07p 429.07p 429.07p 69416
02/12/1999 429.07p 429.07p 429.07p 429.07p 236432
01/12/1999 427.36p 427.36p 427.36p 427.36p 606430
30/11/1999 417.63p 417.63p 417.63p 417.63p 192825
29/11/1999 403.33p 403.33p 403.33p 403.33p 584104
26/11/1999 360.42p 360.42p 360.42p 360.42p 200575
25/11/1999 352.41p 352.41p 352.41p 352.41p 84855
24/11/1999 349.55p 349.55p 349.55p 349.55p 116988
23/11/1999 371.86p 371.86p 371.86p 371.86p 157305
22/11/1999 389.03p 389.03p 389.03p 389.03p 586405
19/11/1999 439.37p 439.37p 439.37p 439.37p 1309457
18/11/1999 379.30p 379.30p 379.30p 379.30p 351925
17/11/1999 290.05p 290.05p 290.05p 290.05p 83607
16/11/1999 288.91p 288.91p 288.91p 288.91p 112691
15/11/1999 286.62p 286.62p 286.62p 286.62p 56235
12/11/1999 284.33p 284.33p 284.33p 284.33p 306247
11/11/1999 274.03p 274.03p 274.03p 274.03p 114702
10/11/1999 270.03p 270.03p 270.03p 270.03p 68740
09/11/1999 271.75p 271.75p 271.75p 271.75p 256304
08/11/1999 260.30p 260.30p 260.30p 260.30p 171620
05/11/1999 247.72p 247.72p 247.72p 247.72p 253867

*Close Price adjusted for both dividends and splits