Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/07/2023 281.00p 288.00p 280.00p 286.00p 587771
28/07/2023 272.00p 287.00p 271.98p 287.00p 38824
27/07/2023 276.00p 286.20p 271.00p 275.00p 2041433
26/07/2023 284.00p 287.00p 274.18p 284.00p 3050619
25/07/2023 275.00p 283.00p 274.00p 283.00p 2441879
24/07/2023 278.00p 279.00p 271.04p 274.00p 9337
21/07/2023 276.00p 280.00p 271.00p 275.00p 21048
20/07/2023 275.00p 279.00p 272.84p 275.00p 404811
19/07/2023 277.00p 280.00p 272.00p 280.00p 11253
18/07/2023 274.00p 278.00p 274.00p 275.00p 181461
17/07/2023 274.00p 288.00p 268.00p 268.00p 372563
14/07/2023 281.00p 288.00p 273.00p 273.00p 331905
13/07/2023 326.00p 330.00p 269.00p 276.00p 429940
12/07/2023 340.00p 358.05p 340.00p 340.00p 272180
11/07/2023 359.00p 359.00p 343.55p 359.00p 671
10/07/2023 349.00p 349.00p 344.00p 349.00p 4003
07/07/2023 349.00p 359.00p 340.00p 348.00p 32179
06/07/2023 348.00p 358.05p 340.00p 350.00p 6198
05/07/2023 357.00p 357.00p 350.00p 357.00p 1934
04/07/2023 350.00p 350.00p 340.00p 350.00p 68072
03/07/2023 335.00p 340.00p 335.00p 335.00p 36710
30/06/2023 348.00p 351.50p 340.00p 340.00p 8037
29/06/2023 346.00p 354.00p 346.00p 348.00p 8807
28/06/2023 357.00p 357.00p 341.14p 357.00p 8080
27/06/2023 357.00p 359.00p 346.00p 350.00p 16568
26/06/2023 350.00p 358.55p 346.00p 350.00p 17125
23/06/2023 350.00p 357.00p 349.92p 350.00p 353
22/06/2023 350.00p 360.00p 350.00p 360.00p 15230
21/06/2023 339.00p 359.00p 339.00p 359.00p 131204
20/06/2023 360.00p 355.59p 349.50p 349.50p 535
19/06/2023 360.00p 360.00p 346.98p 360.00p 1018
16/06/2023 350.00p 356.00p 347.00p 347.00p 168290
15/06/2023 340.00p 350.00p 338.20p 350.00p 27050
14/06/2023 340.00p 340.00p 340.00p 340.00p 4999
13/06/2023 340.00p 346.00p 344.04p 345.00p 25150
12/06/2023 340.00p 349.00p 340.00p 340.00p 4764
09/06/2023 349.00p 350.00p 334.96p 350.00p 4149
08/06/2023 339.00p 340.00p 331.00p 340.00p 4
07/06/2023 339.00p 348.64p 337.84p 340.00p 1110
06/06/2023 339.00p 340.00p 339.00p 340.00p 142622
05/06/2023 339.00p 342.80p 339.00p 339.00p 324
02/06/2023 346.00p 349.00p 338.00p 338.00p 339658
01/06/2023 339.00p 350.00p 337.00p 340.00p 18759
31/05/2023 330.00p 343.00p 320.00p 343.00p 13862
30/05/2023 329.00p 330.00p 329.00p 330.00p 426
26/05/2023 325.00p 330.00p 310.00p 310.00p 3285
25/05/2023 317.00p 323.00p 310.00p 310.00p 321090
24/05/2023 335.00p 341.00p 317.00p 321.00p 361445
23/05/2023 335.00p 342.00p 335.00p 342.00p 4058
22/05/2023 343.00p 344.00p 338.45p 344.00p 313660
19/05/2023 342.00p 348.00p 342.00p 343.00p 2144
18/05/2023 350.00p 350.00p 342.00p 342.00p 204867
17/05/2023 351.00p 354.00p 345.00p 345.00p 31259
16/05/2023 365.00p 365.00p 365.00p 365.00p 79
15/05/2023 359.00p 363.00p 359.00p 363.00p 77867
12/05/2023 363.00p 363.00p 358.06p 363.00p 1508
11/05/2023 360.00p 365.00p 360.00p 365.00p 2686
10/05/2023 360.00p 362.00p 355.00p 362.00p 24412
09/05/2023 365.00p 365.00p 360.00p 365.00p 1051
05/05/2023 356.00p 365.00p 355.00p 365.00p 4625
04/05/2023 360.00p 365.00p 358.06p 363.00p 7596
03/05/2023 359.00p 360.00p 351.00p 360.00p 68075
02/05/2023 349.00p 360.00p 340.00p 360.00p 483945
28/04/2023 341.00p 345.50p 341.00p 341.00p 36686
27/04/2023 350.00p 350.00p 340.00p 340.00p 17209
26/04/2023 346.00p 347.12p 346.00p 346.00p 259
25/04/2023 358.00p 358.05p 346.00p 346.00p 66817
24/04/2023 359.00p 359.01p 351.00p 351.00p 403266
21/04/2023 357.00p 357.00p 351.00p 354.00p 7117
20/04/2023 351.00p 358.00p 351.00p 357.00p 195973
19/04/2023 350.00p 353.50p 350.00p 350.00p 259166
18/04/2023 360.00p 360.00p 350.00p 351.00p 62384
17/04/2023 358.00p 359.80p 356.00p 356.00p 69961
14/04/2023 355.50p 358.00p 352.00p 356.00p 162937
13/04/2023 355.00p 368.00p 355.00p 355.00p 319653
12/04/2023 356.00p 368.00p 356.00p 356.00p 529616
11/04/2023 365.00p 380.00p 357.00p 365.00p 21777
06/04/2023 368.00p 368.00p 368.00p 368.00p 118087
05/04/2023 369.00p 371.00p 362.00p 370.00p 18795
04/04/2023 368.00p 370.00p 358.00p 368.00p 59622
03/04/2023 380.00p 380.00p 356.00p 370.00p 46509
31/03/2023 374.00p 375.00p 356.25p 375.00p 20323
30/03/2023 374.00p 378.00p 359.42p 371.50p 1640
29/03/2023 380.00p 380.00p 360.00p 367.00p 6084
28/03/2023 379.00p 379.00p 359.20p 370.00p 144313
27/03/2023 379.00p 380.00p 367.50p 375.00p 70117
24/03/2023 378.00p 378.00p 366.42p 375.00p 372869
23/03/2023 380.00p 380.00p 360.00p 371.00p 325028
22/03/2023 374.00p 374.00p 356.78p 363.00p 9648
21/03/2023 369.00p 370.00p 353.00p 369.00p 9953
20/03/2023 363.00p 370.00p 350.00p 361.00p 16276
17/03/2023 370.00p 374.00p 367.00p 371.00p 25258
16/03/2023 370.00p 370.00p 363.00p 370.00p 23685
15/03/2023 372.00p 372.00p 362.00p 370.00p 16321
14/03/2023 369.00p 370.00p 365.50p 370.00p 21966
13/03/2023 371.00p 378.00p 343.60p 366.00p 70224
10/03/2023 380.00p 380.00p 371.00p 371.00p 6461
09/03/2023 381.00p 385.00p 381.00p 385.00p 4956
08/03/2023 385.00p 385.00p 372.06p 385.00p 22916
07/03/2023 388.00p 388.00p 373.14p 381.50p 13598
06/03/2023 371.00p 388.00p 371.00p 388.00p 60751
03/03/2023 375.00p 381.00p 375.00p 375.00p 107510
02/03/2023 376.00p 381.00p 378.00p 381.00p 2720
01/03/2023 376.00p 387.00p 376.00p 379.00p 17846
28/02/2023 376.00p 387.40p 376.00p 379.00p 3654
27/02/2023 390.00p 390.00p 375.00p 376.00p 20311
24/02/2023 373.00p 390.00p 373.00p 390.00p 53710
23/02/2023 390.00p 390.00p 370.00p 380.00p 15207
22/02/2023 380.00p 380.99p 376.07p 376.50p 3027
21/02/2023 386.00p 386.00p 369.00p 380.00p 28211
20/02/2023 375.00p 380.00p 370.00p 379.50p 30655
17/02/2023 375.00p 390.00p 375.00p 390.00p 14474
16/02/2023 384.00p 384.00p 370.00p 384.00p 9315
15/02/2023 370.00p 380.00p 366.40p 370.00p 128500
14/02/2023 371.00p 379.00p 361.00p 377.50p 78691
13/02/2023 380.00p 390.00p 379.75p 383.50p 199208
10/02/2023 380.00p 390.00p 376.00p 380.00p 213925
09/02/2023 383.00p 396.00p 371.00p 392.00p 6564
08/02/2023 391.00p 392.00p 380.00p 388.00p 20716
07/02/2023 380.00p 398.00p 371.00p 383.50p 24187
06/02/2023 380.00p 380.00p 372.00p 380.00p 3237
03/02/2023 369.00p 379.00p 360.00p 371.00p 21140
02/02/2023 370.00p 375.00p 348.00p 370.00p 10368
01/02/2023 362.00p 370.00p 347.00p 347.00p 3375
31/01/2023 359.00p 362.00p 348.00p 348.00p 110542
30/01/2023 360.00p 360.00p 357.04p 360.00p 1415
27/01/2023 357.00p 360.00p 341.00p 359.00p 1123
26/01/2023 341.00p 357.00p 340.00p 357.00p 294939
25/01/2023 340.00p 340.00p 334.00p 338.00p 19511
24/01/2023 327.00p 341.00p 321.12p 339.00p 386546
23/01/2023 332.00p 332.00p 311.00p 323.00p 18900
20/01/2023 325.00p 330.00p 325.00p 330.00p 20318
19/01/2023 324.00p 325.00p 322.00p 322.00p 22669
18/01/2023 321.00p 328.00p 319.90p 323.00p 89720
17/01/2023 331.00p 339.00p 321.00p 321.00p 33941
16/01/2023 334.00p 337.00p 325.24p 330.00p 59909
13/01/2023 335.00p 344.16p 322.00p 322.00p 477196
12/01/2023 342.00p 344.00p 331.00p 331.00p 19732
11/01/2023 348.00p 348.00p 340.00p 340.00p 23649
10/01/2023 355.00p 355.00p 342.00p 342.00p 28434
09/01/2023 347.00p 349.00p 343.60p 347.00p 52123
06/01/2023 350.00p 350.00p 346.90p 347.00p 32543
05/01/2023 350.00p 350.00p 344.00p 345.00p 40588
04/01/2023 350.00p 350.70p 348.00p 350.00p 44134
03/01/2023 350.00p 350.07p 345.00p 345.00p 11457
30/12/2022 349.00p 364.00p 344.60p 350.00p 29777
29/12/2022 348.00p 348.00p 343.00p 347.00p 50760
28/12/2022 349.00p 350.00p 346.00p 346.00p 16843
23/12/2022 350.00p 350.00p 342.00p 342.00p 8903
22/12/2022 350.00p 350.00p 343.70p 350.00p 91693
21/12/2022 350.00p 350.00p 343.00p 347.00p 7959
20/12/2022 346.00p 350.00p 343.00p 346.00p 19655
19/12/2022 355.00p 350.00p 348.00p 348.00p 17000
16/12/2022 355.00p 355.00p 350.00p 350.00p 50595
15/12/2022 362.00p 362.00p 351.00p 355.00p 39005
14/12/2022 350.00p 356.00p 350.00p 355.00p 208220
13/12/2022 357.00p 357.00p 349.00p 349.00p 41638
12/12/2022 350.00p 357.00p 350.00p 357.00p 15699
09/12/2022 350.00p 369.00p 350.00p 355.50p 16351
08/12/2022 350.00p 355.50p 350.00p 350.00p 3956
07/12/2022 370.00p 370.00p 351.00p 351.00p 47795
06/12/2022 370.00p 370.00p 364.00p 370.00p 51902
05/12/2022 370.00p 370.00p 370.00p 370.00p 3
02/12/2022 369.00p 369.00p 367.00p 367.00p 1977
01/12/2022 367.00p 367.00p 355.07p 360.50p 80173
30/11/2022 365.00p 370.00p 360.25p 360.50p 61097
29/11/2022 360.00p 365.80p 362.86p 364.50p 204669
28/11/2022 360.00p 369.00p 360.00p 366.00p 1910
25/11/2022 361.00p 365.50p 361.00p 365.50p 83
24/11/2022 360.00p 363.00p 360.00p 362.00p 22644
23/11/2022 362.00p 364.00p 351.00p 364.00p 20720
22/11/2022 363.00p 363.00p 356.40p 363.00p 40637
21/11/2022 360.00p 364.00p 353.70p 360.00p 140763
18/11/2022 364.00p 369.00p 357.00p 357.00p 69784
17/11/2022 369.00p 369.00p 363.00p 364.50p 6397
16/11/2022 369.00p 369.00p 360.00p 366.00p 1697
15/11/2022 369.00p 369.00p 352.70p 369.00p 420210
14/11/2022 360.00p 363.75p 360.00p 360.00p 94699
11/11/2022 363.00p 364.00p 351.72p 360.00p 5590
10/11/2022 363.00p 363.00p 351.72p 352.00p 340424
09/11/2022 357.00p 369.00p 345.00p 369.00p 14583
08/11/2022 354.00p 357.00p 351.00p 355.00p 976
07/11/2022 357.00p 357.00p 343.29p 355.00p 246197
04/11/2022 331.00p 355.00p 331.00p 355.00p 201245
03/11/2022 353.00p 359.00p 328.00p 335.00p 86807
02/11/2022 359.00p 361.00p 353.00p 357.00p 6639
01/11/2022 351.00p 360.00p 356.00p 360.00p 346016
31/10/2022 351.00p 360.00p 350.00p 360.00p 97784
28/10/2022 360.00p 360.00p 357.50p 357.50p 8500
27/10/2022 360.00p 364.10p 353.10p 360.00p 83310
26/10/2022 360.00p 365.00p 358.00p 358.00p 5457
25/10/2022 351.00p 363.50p 351.00p 351.00p 70420
24/10/2022 355.00p 369.00p 355.00p 355.00p 11488
21/10/2022 378.00p 379.00p 356.00p 356.00p 101937
20/10/2022 361.00p 371.00p 361.00p 371.00p 5549
19/10/2022 362.00p 375.00p 361.00p 368.00p 10295
18/10/2022 361.00p 377.20p 361.00p 361.00p 3944
17/10/2022 352.00p 372.50p 352.00p 372.50p 1503
14/10/2022 350.00p 363.00p 350.00p 355.00p 12174
13/10/2022 353.00p 361.00p 353.00p 353.00p 11135

*Close Price adjusted for both dividends and splits