Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/10/2022 364.00p 364.00p 357.00p 357.00p 11747
11/10/2022 371.00p 371.00p 361.00p 361.00p 10575
10/10/2022 367.00p 374.06p 360.00p 371.00p 5508
07/10/2022 365.00p 367.00p 363.00p 363.00p 4567
06/10/2022 392.00p 392.00p 363.00p 365.00p 16617
05/10/2022 383.00p 394.84p 373.00p 373.00p 9716
04/10/2022 405.00p 405.00p 382.00p 382.00p 131328
03/10/2022 401.00p 402.00p 386.00p 400.00p 266176
30/09/2022 390.00p 409.00p 389.00p 402.00p 5022
29/09/2022 400.00p 408.00p 392.00p 392.00p 13098
28/09/2022 400.00p 402.00p 392.00p 402.00p 6760
27/09/2022 407.00p 407.00p 392.00p 392.00p 545
26/09/2022 417.00p 417.00p 392.25p 397.00p 2402
23/09/2022 397.00p 405.00p 397.00p 405.00p 13107
22/09/2022 396.00p 415.00p 395.00p 409.00p 302416
21/09/2022 396.00p 420.00p 395.00p 395.00p 16449
20/09/2022 420.00p 420.00p 412.00p 412.00p 427
16/09/2022 409.00p 420.00p 396.00p 396.00p 24681
15/09/2022 411.00p 413.00p 410.00p 410.00p 11173
14/09/2022 410.00p 419.00p 410.00p 419.00p 628
13/09/2022 401.00p 420.00p 396.00p 396.00p 2858
12/09/2022 406.00p 420.00p 394.36p 409.00p 12977
09/09/2022 402.00p 410.86p 402.00p 402.00p 1837
08/09/2022 419.00p 419.00p 400.00p 410.00p 19485
07/09/2022 408.00p 414.49p 400.00p 400.00p 15750
06/09/2022 420.00p 420.00p 400.00p 420.00p 1337
05/09/2022 400.00p 412.85p 390.00p 410.00p 14073
02/09/2022 405.00p 408.00p 395.52p 408.00p 31352
01/09/2022 415.00p 415.00p 407.50p 407.50p 144
31/08/2022 409.00p 413.94p 407.50p 410.00p 19596
30/08/2022 419.00p 420.00p 407.00p 415.00p 1050
29/08/2022 419.00p 419.00p 407.50p 407.50p 13179
26/08/2022 419.00p 419.00p 407.50p 407.50p 13179
25/08/2022 419.00p 420.00p 405.20p 412.00p 36846
24/08/2022 410.00p 410.00p 406.00p 409.50p 14167
23/08/2022 411.00p 412.00p 404.00p 405.00p 57713
22/08/2022 415.00p 424.00p 400.00p 410.00p 17935
19/08/2022 426.00p 426.00p 407.00p 416.50p 12620
18/08/2022 410.00p 425.00p 410.00p 412.50p 367
17/08/2022 424.00p 424.00p 408.00p 408.00p 5411
16/08/2022 429.00p 430.00p 423.42p 428.00p 118240
15/08/2022 421.00p 424.04p 421.00p 421.00p 3164
12/08/2022 425.00p 431.13p 420.00p 420.00p 8562
11/08/2022 426.00p 430.00p 420.00p 430.00p 3699
10/08/2022 418.00p 430.00p 417.00p 418.00p 10450
09/08/2022 416.00p 418.00p 415.00p 417.00p 116146
08/08/2022 419.00p 419.00p 407.50p 411.00p 554
05/08/2022 415.00p 417.95p 399.50p 412.00p 53702
04/08/2022 415.00p 415.00p 405.00p 412.00p 20094
03/08/2022 416.00p 417.00p 413.00p 415.00p 1636
02/08/2022 412.00p 419.00p 408.00p 408.00p 8714
01/08/2022 410.00p 423.10p 403.00p 403.00p 23232
29/07/2022 380.00p 425.00p 371.01p 400.00p 46702
28/07/2022 349.00p 380.00p 340.00p 371.50p 37251
27/07/2022 343.00p 350.00p 340.00p 345.00p 20378
26/07/2022 348.00p 349.00p 337.00p 349.00p 9211
25/07/2022 347.00p 349.00p 343.00p 343.00p 18320
22/07/2022 340.00p 340.00p 340.00p 340.00p 4
21/07/2022 336.00p 340.00p 336.00p 340.00p 949
20/07/2022 336.00p 348.10p 336.00p 345.00p 4903
19/07/2022 336.00p 343.50p 337.50p 343.50p 593
18/07/2022 336.00p 343.00p 336.00p 340.00p 7806
15/07/2022 341.00p 341.00p 336.00p 338.50p 33
14/07/2022 331.00p 340.00p 331.00p 336.00p 74423
13/07/2022 331.00p 347.00p 331.00p 340.00p 186607
12/07/2022 331.00p 343.35p 331.00p 334.00p 448
11/07/2022 336.00p 337.50p 330.00p 337.00p 5730
08/07/2022 336.00p 337.50p 331.00p 334.00p 7766
07/07/2022 336.00p 340.00p 331.00p 337.50p 18155
06/07/2022 340.00p 345.00p 331.00p 345.00p 6760
05/07/2022 330.00p 342.44p 330.00p 337.50p 29806
04/07/2022 331.00p 337.50p 330.00p 337.50p 13878
01/07/2022 345.00p 353.00p 330.00p 340.00p 62568
30/06/2022 350.00p 357.50p 344.00p 344.00p 93777
29/06/2022 350.00p 358.45p 347.00p 347.00p 4783
28/06/2022 353.00p 363.32p 353.00p 353.00p 1475
27/06/2022 357.00p 364.00p 357.00p 364.00p 962
24/06/2022 354.00p 354.00p 348.00p 348.00p 4123
23/06/2022 350.00p 352.04p 345.00p 345.00p 4099
22/06/2022 358.00p 364.00p 355.00p 364.00p 539
21/06/2022 363.00p 365.20p 356.00p 360.00p 14969
20/06/2022 354.00p 368.35p 357.73p 366.50p 3623
17/06/2022 354.00p 360.00p 352.00p 360.00p 64076
16/06/2022 342.00p 359.00p 342.00p 345.00p 22012
15/06/2022 344.00p 350.00p 343.50p 350.00p 2330
14/06/2022 345.00p 347.10p 343.16p 344.00p 2888
13/06/2022 344.00p 347.00p 336.00p 346.00p 13808
10/06/2022 337.00p 346.05p 337.00p 346.00p 35899
09/06/2022 333.00p 346.00p 333.00p 344.00p 31438
08/06/2022 331.00p 344.90p 330.00p 341.00p 23596
07/06/2022 341.00p 343.80p 332.00p 334.00p 117226
06/06/2022 336.00p 342.62p 334.10p 336.00p 7921
03/06/2022 335.00p 346.00p 335.00p 346.00p 16590
02/06/2022 335.00p 346.00p 335.00p 346.00p 16590
01/06/2022 335.00p 346.00p 335.00p 346.00p 16590
31/05/2022 345.00p 345.00p 330.00p 330.00p 4480
27/05/2022 338.00p 340.00p 337.00p 337.00p 25
26/05/2022 338.00p 345.00p 334.35p 335.00p 8667
25/05/2022 332.00p 333.00p 332.00p 333.00p 1989
24/05/2022 331.00p 338.00p 331.00p 333.00p 613418
23/05/2022 339.00p 344.35p 331.00p 331.00p 4162
20/05/2022 339.00p 340.00p 335.30p 336.00p 5527
19/05/2022 333.00p 335.33p 331.00p 334.50p 17582
18/05/2022 340.00p 345.00p 339.00p 345.00p 9129
17/05/2022 339.00p 340.00p 332.00p 336.00p 455358
16/05/2022 334.00p 335.00p 330.00p 330.00p 290252
13/05/2022 328.00p 334.00p 327.00p 330.00p 311336
12/05/2022 329.00p 333.00p 326.00p 330.00p 13776
11/05/2022 327.00p 339.00p 327.00p 327.00p 16755
10/05/2022 325.00p 337.00p 322.40p 327.00p 54532
09/05/2022 332.00p 332.00p 321.05p 325.00p 8909
06/05/2022 328.00p 336.00p 328.00p 330.00p 28702
05/05/2022 343.00p 347.92p 327.00p 327.00p 290906
04/05/2022 338.00p 346.00p 335.00p 337.00p 22589
03/05/2022 340.00p 340.00p 336.00p 337.00p 81174
02/05/2022 343.00p 347.00p 335.00p 335.00p 110591
29/04/2022 343.00p 347.00p 335.00p 335.00p 110591
28/04/2022 325.00p 352.00p 325.00p 340.00p 122602
27/04/2022 323.00p 323.00p 315.00p 315.00p 4367
26/04/2022 316.00p 320.50p 316.00p 320.50p 0
25/04/2022 316.00p 317.00p 312.00p 317.00p 24125
22/04/2022 312.00p 322.00p 319.50p 319.50p 677
21/04/2022 312.00p 320.00p 312.00p 316.00p 62754
20/04/2022 311.00p 319.00p 309.00p 315.00p 1026425
19/04/2022 327.00p 334.00p 307.00p 311.00p 59711
18/04/2022 328.00p 333.00p 318.00p 328.00p 81756
15/04/2022 328.00p 333.00p 318.00p 328.00p 81756
14/04/2022 328.00p 333.00p 318.00p 328.00p 81712
13/04/2022 326.00p 333.00p 326.00p 330.00p 24486
12/04/2022 325.00p 336.00p 325.00p 336.00p 26321
11/04/2022 326.00p 328.00p 324.00p 325.00p 11192
08/04/2022 319.00p 329.00p 313.90p 329.00p 9659
07/04/2022 322.00p 324.64p 312.00p 318.00p 19790
06/04/2022 323.00p 326.00p 315.69p 326.00p 9050
05/04/2022 312.00p 324.00p 312.00p 320.00p 19293
04/04/2022 313.00p 324.00p 312.00p 313.00p 34029
01/04/2022 307.00p 310.00p 304.00p 305.00p 91694
31/03/2022 305.00p 310.00p 300.00p 308.00p 52072
30/03/2022 304.00p 305.00p 300.04p 305.00p 30343
29/03/2022 301.00p 305.00p 296.00p 300.00p 283658
28/03/2022 306.00p 309.00p 297.00p 300.00p 1240701
25/03/2022 306.00p 306.00p 289.40p 290.00p 79918
24/03/2022 312.00p 312.00p 303.00p 303.00p 5134
23/03/2022 310.00p 310.00p 303.00p 306.00p 66515
22/03/2022 306.00p 309.00p 305.00p 306.00p 327651
21/03/2022 306.00p 306.00p 300.25p 305.00p 9323
18/03/2022 307.00p 307.00p 298.00p 298.00p 238984
17/03/2022 302.00p 305.00p 295.53p 305.00p 2034824
16/03/2022 301.00p 306.00p 271.00p 302.00p 2349105
15/03/2022 335.00p 335.00p 300.00p 300.00p 1517281
14/03/2022 393.00p 414.00p 387.00p 400.00p 206401
11/03/2022 390.00p 392.00p 383.44p 390.50p 375551
10/03/2022 389.00p 389.00p 379.00p 379.00p 6889
09/03/2022 385.00p 390.00p 378.39p 390.00p 135586
08/03/2022 394.00p 394.00p 368.00p 380.00p 20005
07/03/2022 388.00p 390.00p 350.00p 385.00p 56131
04/03/2022 391.00p 416.00p 381.00p 398.00p 10233
03/03/2022 410.00p 410.00p 390.55p 393.00p 18416
02/03/2022 415.00p 415.00p 383.90p 405.00p 1023640
01/03/2022 445.00p 460.29p 394.72p 408.00p 62082
28/02/2022 445.00p 450.80p 445.00p 445.00p 1021
25/02/2022 460.00p 460.00p 460.00p 460.00p 9
24/02/2022 457.00p 457.00p 446.00p 446.00p 2478
23/02/2022 461.00p 483.00p 460.00p 468.00p 4797
22/02/2022 480.00p 481.56p 460.00p 465.00p 115660
21/02/2022 499.00p 500.00p 482.92p 500.00p 992
18/02/2022 490.00p 490.00p 480.00p 484.00p 12255
17/02/2022 490.00p 506.00p 490.00p 506.00p 2776
16/02/2022 502.00p 520.00p 490.00p 490.00p 6272
15/02/2022 504.00p 510.00p 500.00p 500.00p 7007
14/02/2022 506.00p 518.00p 506.00p 518.00p 1
11/02/2022 522.00p 528.00p 502.00p 528.00p 2371
10/02/2022 510.00p 516.60p 500.00p 511.00p 7569
09/02/2022 520.00p 522.00p 518.00p 522.00p 1674
08/02/2022 524.00p 525.60p 512.00p 518.00p 707875
07/02/2022 516.00p 530.00p 512.00p 524.00p 90805
04/02/2022 524.00p 544.00p 514.00p 521.00p 469050
03/02/2022 524.00p 534.30p 522.00p 522.00p 47264
02/02/2022 536.00p 548.00p 528.00p 528.00p 24296
01/02/2022 544.00p 548.00p 534.34p 536.00p 8341
31/01/2022 538.00p 538.00p 522.00p 536.00p 3910
28/01/2022 520.00p 536.60p 520.00p 520.00p 9517
27/01/2022 526.00p 536.00p 524.00p 536.00p 9075
26/01/2022 528.00p 540.00p 528.00p 540.00p 1501
25/01/2022 530.00p 535.20p 524.00p 528.00p 15956
24/01/2022 550.00p 550.00p 528.00p 536.00p 80555
21/01/2022 552.00p 560.00p 546.00p 546.00p 52245
20/01/2022 548.00p 572.00p 545.00p 556.00p 31312
19/01/2022 526.00p 538.00p 524.00p 524.00p 8821
18/01/2022 536.00p 540.00p 520.00p 525.00p 13404
17/01/2022 516.00p 537.00p 510.00p 537.00p 8989
14/01/2022 526.00p 534.00p 504.00p 516.00p 334114
13/01/2022 536.00p 550.00p 520.00p 530.00p 196778
12/01/2022 538.00p 550.00p 527.08p 538.00p 14622
10/01/2022 550.00p 560.00p 520.00p 530.00p 11647
07/01/2022 560.00p 560.00p 540.00p 550.00p 16956
06/01/2022 570.00p 572.00p 550.00p 572.00p 13815
05/01/2022 580.00p 580.00p 572.00p 572.00p 2493
04/01/2022 580.00p 593.00p 578.00p 579.00p 44352
31/12/2021 582.00p 592.60p 580.00p 580.00p 3151

*Close Price adjusted for both dividends and splits