Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/03/2021 618.00p 624.00p 600.00p 624.00p 7388
15/03/2021 608.00p 618.00p 594.70p 610.00p 7363
12/03/2021 608.00p 612.00p 594.10p 612.00p 30194
11/03/2021 590.00p 610.00p 590.00p 610.00p 3658
10/03/2021 614.00p 620.00p 592.00p 592.00p 33914
09/03/2021 636.00p 638.00p 616.00p 620.00p 5206
08/03/2021 616.00p 636.00p 616.00p 632.00p 510465
05/03/2021 616.00p 626.00p 610.00p 626.00p 23209
04/03/2021 626.00p 626.40p 618.00p 618.00p 1703
03/03/2021 640.00p 640.00p 612.18p 620.00p 8272
02/03/2021 624.00p 630.00p 612.00p 626.00p 10798
01/03/2021 638.00p 638.00p 624.22p 631.00p 7793
26/02/2021 624.00p 648.00p 624.00p 630.00p 112909
25/02/2021 634.00p 644.00p 634.00p 644.00p 389
24/02/2021 644.00p 647.50p 640.00p 644.00p 51983
23/02/2021 638.00p 643.00p 636.00p 643.00p 62081
22/02/2021 638.00p 646.00p 636.00p 640.00p 50843
19/02/2021 636.00p 640.00p 628.40p 634.00p 204337
18/02/2021 634.00p 636.80p 626.40p 634.00p 35316
17/02/2021 636.00p 638.00p 622.80p 631.00p 5204
16/02/2021 638.00p 640.00p 631.14p 640.00p 36819
15/02/2021 628.00p 640.00p 628.00p 632.00p 9254
12/02/2021 636.00p 640.00p 632.00p 640.00p 1410
11/02/2021 638.00p 648.00p 636.00p 636.00p 9932
10/02/2021 638.00p 651.00p 638.00p 646.00p 14791
09/02/2021 640.00p 660.00p 628.00p 636.00p 29792
08/02/2021 640.00p 640.00p 622.00p 630.00p 4160
05/02/2021 640.00p 640.00p 626.00p 640.00p 3456
04/02/2021 628.00p 630.00p 615.00p 625.00p 85781
03/02/2021 608.00p 628.00p 582.00p 620.00p 24027
02/02/2021 592.00p 610.00p 582.00p 606.00p 70614
01/02/2021 592.00p 592.00p 582.06p 590.00p 2195
29/01/2021 588.00p 592.00p 579.83p 592.00p 371823
28/01/2021 588.00p 592.00p 576.00p 589.00p 40544
27/01/2021 600.00p 600.00p 586.40p 592.00p 24344
26/01/2021 596.00p 596.00p 582.00p 587.00p 10253
25/01/2021 596.00p 596.00p 586.00p 594.00p 2882
22/01/2021 592.00p 596.00p 582.00p 596.00p 54330
21/01/2021 590.00p 598.00p 586.80p 592.00p 12905
20/01/2021 600.00p 605.40p 590.10p 598.00p 23218
19/01/2021 558.00p 610.00p 558.00p 600.00p 67775
18/01/2021 544.00p 544.00p 533.00p 540.00p 1133
15/01/2021 542.00p 543.86p 531.40p 540.00p 3165
14/01/2021 548.00p 561.00p 523.00p 540.00p 51642
13/01/2021 530.00p 570.00p 527.70p 562.00p 26332
12/01/2021 470.00p 529.20p 470.00p 516.00p 41025
11/01/2021 460.00p 474.88p 460.00p 472.00p 14737
08/01/2021 447.00p 466.00p 447.00p 466.00p 6798
07/01/2021 448.00p 467.00p 448.00p 460.00p 221
06/01/2021 457.00p 470.00p 457.00p 460.00p 24478
05/01/2021 455.00p 465.00p 452.00p 465.00p 1373
04/01/2021 454.00p 459.00p 447.00p 456.00p 45676
31/12/2020 447.00p 459.00p 445.00p 445.00p 3499
30/12/2020 443.00p 464.00p 443.00p 445.00p 8226
24/12/2020 470.00p 470.00p 450.00p 450.00p 1018
23/12/2020 466.00p 469.00p 453.00p 469.00p 1705
22/12/2020 447.00p 454.35p 447.00p 450.00p 3964
21/12/2020 466.00p 466.00p 450.00p 450.00p 5392
18/12/2020 444.00p 462.90p 442.00p 458.00p 17677
17/12/2020 450.00p 465.00p 450.00p 465.00p 17972
16/12/2020 470.00p 470.00p 450.00p 470.00p 136
15/12/2020 447.00p 461.40p 453.00p 453.00p 1507
14/12/2020 447.00p 453.00p 447.00p 450.00p 2193
11/12/2020 450.00p 450.00p 447.00p 450.00p 114237
10/12/2020 452.00p 452.00p 447.00p 450.00p 3111
09/12/2020 447.00p 455.00p 447.00p 450.00p 4051
08/12/2020 445.00p 456.00p 445.00p 456.00p 2093
07/12/2020 443.00p 452.00p 443.00p 445.00p 11175
04/12/2020 455.00p 455.80p 443.88p 447.00p 12381
03/12/2020 444.00p 458.00p 440.00p 458.00p 10318
02/12/2020 444.00p 454.00p 444.00p 446.50p 11937
01/12/2020 444.00p 450.00p 443.00p 450.00p 3118
30/11/2020 445.00p 449.56p 445.00p 445.00p 447
27/11/2020 445.00p 462.00p 441.00p 462.00p 34855
26/11/2020 445.00p 445.90p 445.00p 445.00p 391
25/11/2020 445.00p 452.20p 445.00p 445.00p 22454
24/11/2020 445.00p 450.28p 441.00p 445.00p 8823
23/11/2020 445.00p 449.70p 441.00p 445.00p 5036
20/11/2020 464.00p 455.00p 448.00p 448.00p 0
19/11/2020 464.00p 455.00p 449.00p 455.00p 875
18/11/2020 464.00p 464.00p 450.00p 450.00p 8032
17/11/2020 453.00p 456.86p 450.00p 452.00p 6090
16/11/2020 447.00p 468.10p 442.00p 445.00p 10388
13/11/2020 456.00p 464.00p 448.00p 464.00p 17530
12/11/2020 448.00p 464.00p 448.00p 456.00p 13983
10/11/2020 448.00p 463.90p 445.00p 450.00p 6720
09/11/2020 440.00p 453.00p 440.00p 448.00p 7314
06/11/2020 441.00p 458.00p 440.00p 440.00p 1803
05/11/2020 443.00p 459.00p 440.00p 445.00p 10866
04/11/2020 441.00p 462.00p 441.00p 442.00p 4786
03/11/2020 462.00p 473.00p 440.00p 444.00p 19356
02/11/2020 477.00p 477.00p 460.00p 460.00p 1340
30/10/2020 461.00p 480.00p 461.00p 480.00p 2427
29/10/2020 463.00p 475.00p 460.00p 460.00p 2605
28/10/2020 461.00p 475.00p 461.00p 465.00p 2040
27/10/2020 460.00p 468.06p 460.00p 460.00p 650
26/10/2020 477.00p 477.00p 460.00p 460.00p 3354
23/10/2020 461.00p 462.68p 460.00p 460.00p 677
22/10/2020 461.00p 479.00p 462.68p 467.50p 3515
21/10/2020 461.00p 487.60p 460.00p 473.00p 3023
20/10/2020 484.00p 490.00p 460.00p 460.00p 5092
19/10/2020 473.00p 480.00p 460.00p 480.00p 10557
16/10/2020 469.00p 471.00p 454.90p 466.00p 5151
15/10/2020 470.00p 470.00p 450.00p 462.00p 4683
14/10/2020 468.00p 470.00p 450.00p 470.00p 1798
13/10/2020 466.00p 466.12p 440.74p 453.00p 3162
12/10/2020 440.00p 458.00p 440.00p 448.00p 1356
09/10/2020 438.00p 441.00p 438.00p 440.00p 3939
08/10/2020 438.00p 446.00p 438.00p 446.00p 50
07/10/2020 438.00p 454.62p 438.00p 438.00p 110
06/10/2020 450.00p 453.54p 440.62p 453.00p 14144
05/10/2020 438.00p 454.62p 438.00p 450.00p 7710
02/10/2020 459.00p 459.00p 440.00p 446.00p 5153
01/10/2020 460.00p 460.00p 432.00p 436.50p 12712
30/09/2020 456.00p 457.00p 431.00p 452.00p 5616
29/09/2020 420.00p 460.00p 420.00p 460.00p 41927
28/09/2020 430.00p 430.00p 410.24p 429.00p 6442
25/09/2020 429.00p 429.00p 420.50p 420.50p 3145
24/09/2020 431.00p 440.24p 400.00p 414.00p 480404
23/09/2020 436.00p 437.00p 436.00p 437.00p 1
22/09/2020 450.00p 457.47p 440.84p 449.00p 89465
21/09/2020 459.00p 460.00p 449.00p 450.00p 168550
18/09/2020 451.00p 451.53p 445.92p 450.00p 582365
17/09/2020 447.00p 458.40p 439.00p 451.00p 3530
16/09/2020 450.00p 455.55p 447.00p 447.00p 7837
15/09/2020 451.00p 455.83p 450.00p 452.00p 943707
14/09/2020 451.00p 455.70p 450.00p 450.00p 7359
11/09/2020 450.00p 459.30p 450.00p 452.50p 6693
10/09/2020 450.00p 457.47p 450.45p 452.50p 4170
09/09/2020 450.00p 457.47p 446.00p 450.00p 514092
08/09/2020 450.00p 454.15p 448.34p 450.00p 429454
07/09/2020 451.00p 457.30p 448.50p 448.50p 2415
04/09/2020 451.00p 454.00p 447.51p 449.50p 237384
03/09/2020 448.00p 460.00p 448.00p 455.00p 21951
02/09/2020 447.00p 457.80p 440.00p 448.00p 12270
01/09/2020 444.00p 457.50p 444.00p 444.00p 1823
31/08/2020 440.00p 457.10p 440.00p 444.00p 575
28/08/2020 440.00p 457.10p 440.00p 444.00p 575
27/08/2020 435.00p 454.00p 435.00p 435.00p 1060
26/08/2020 447.00p 455.08p 435.00p 435.00p 9194
25/08/2020 445.00p 450.00p 440.00p 440.00p 12462
24/08/2020 434.00p 449.00p 434.00p 445.00p 9318
21/08/2020 421.00p 430.39p 421.00p 430.00p 2981
20/08/2020 421.00p 430.00p 421.00p 428.50p 9242
19/08/2020 430.00p 430.39p 421.00p 430.00p 1149
18/08/2020 435.00p 435.00p 421.00p 430.00p 980
17/08/2020 429.00p 431.00p 425.00p 425.00p 30390
14/08/2020 423.00p 419.50p 411.00p 419.50p 3712
13/08/2020 423.00p 423.95p 418.00p 418.00p 5539
12/08/2020 430.00p 426.82p 423.00p 423.00p 2791
11/08/2020 430.00p 430.00p 416.00p 426.00p 13532
10/08/2020 430.00p 430.00p 418.00p 430.00p 30162
07/08/2020 430.00p 430.00p 419.92p 430.00p 4587
06/08/2020 411.00p 428.95p 420.00p 420.00p 7
05/08/2020 411.00p 428.80p 411.00p 420.00p 350
04/08/2020 430.00p 430.00p 408.30p 430.00p 6018
03/08/2020 401.00p 417.50p 412.20p 417.50p 575
31/07/2020 401.00p 428.55p 401.00p 415.00p 809
29/07/2020 419.00p 420.00p 400.00p 410.00p 17625
28/07/2020 419.00p 419.00p 400.00p 409.00p 149642
27/07/2020 400.00p 419.00p 391.00p 409.50p 45354
24/07/2020 400.00p 409.50p 400.00p 409.50p 368
23/07/2020 409.00p 412.00p 400.00p 412.00p 46900
22/07/2020 409.00p 420.00p 400.00p 418.00p 7205
21/07/2020 406.00p 410.00p 400.00p 400.00p 6245
20/07/2020 407.00p 415.80p 407.00p 410.00p 2230
17/07/2020 417.00p 423.78p 406.00p 410.00p 10201
16/07/2020 420.00p 423.00p 410.00p 423.00p 24177
15/07/2020 410.00p 423.00p 405.00p 423.00p 6033
14/07/2020 410.00p 418.30p 401.48p 416.50p 246956
13/07/2020 413.00p 413.00p 402.55p 413.00p 301
10/07/2020 400.00p 421.60p 402.45p 412.00p 3988
09/07/2020 400.00p 415.50p 400.00p 400.00p 12008
08/07/2020 389.00p 424.00p 401.95p 410.50p 54870
07/07/2020 389.00p 425.00p 406.24p 413.00p 4652
06/07/2020 389.00p 427.00p 378.48p 420.00p 238505
03/07/2020 352.00p 386.79p 351.24p 383.00p 328561
02/07/2020 335.00p 342.50p 335.00p 342.50p 351
01/07/2020 339.00p 345.37p 339.00p 340.00p 3981
29/06/2020 351.00p 351.00p 320.00p 320.00p 23667
26/06/2020 351.00p 356.76p 350.00p 350.00p 3994
25/06/2020 364.00p 364.00p 350.00p 354.50p 5038
24/06/2020 351.00p 354.00p 350.00p 350.00p 535207
23/06/2020 361.00p 379.00p 350.00p 354.00p 11625
22/06/2020 360.00p 368.50p 360.00p 360.00p 975
19/06/2020 360.00p 369.82p 360.00p 360.00p 1752
18/06/2020 361.00p 380.00p 360.00p 370.00p 6599
17/06/2020 370.00p 389.00p 360.00p 363.00p 12315
16/06/2020 365.00p 379.00p 365.00p 379.00p 2618
15/06/2020 371.00p 371.00p 370.00p 370.00p 2489
11/06/2020 370.00p 386.60p 370.00p 370.00p 1397
10/06/2020 390.00p 390.00p 378.00p 390.00p 695445
09/06/2020 376.00p 393.10p 370.00p 375.00p 17758
08/06/2020 390.00p 399.00p 380.00p 389.00p 56813
05/06/2020 389.00p 400.00p 381.98p 400.00p 76306
04/06/2020 386.00p 395.00p 381.98p 386.00p 4410
03/06/2020 386.00p 399.84p 384.96p 397.00p 10567
02/06/2020 400.00p 400.00p 384.72p 400.00p 10199
01/06/2020 381.00p 395.06p 375.00p 375.00p 7063
29/05/2020 399.00p 400.00p 390.00p 394.00p 7245

*Close Price adjusted for both dividends and splits