Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/05/2020 399.00p 400.00p 394.56p 400.00p 7509
27/05/2020 396.00p 396.00p 377.54p 390.00p 8944
26/05/2020 376.00p 392.76p 375.00p 391.00p 155734
22/05/2020 375.00p 392.76p 375.00p 380.00p 21012
21/05/2020 372.00p 391.98p 372.00p 375.00p 7011
20/05/2020 372.00p 395.00p 372.00p 372.00p 42181
19/05/2020 399.00p 399.00p 380.00p 387.50p 8934
18/05/2020 399.00p 399.00p 380.00p 385.00p 9878
15/05/2020 385.00p 403.30p 385.00p 398.00p 1528
14/05/2020 410.00p 419.00p 387.00p 387.00p 23307
13/05/2020 415.00p 416.14p 406.00p 406.00p 3599
12/05/2020 416.00p 419.00p 410.00p 410.00p 8843
11/05/2020 421.00p 437.80p 416.00p 416.00p 13077
07/05/2020 431.00p 432.00p 420.00p 420.00p 11816
06/05/2020 440.00p 445.10p 432.00p 432.00p 3409
05/05/2020 440.00p 450.00p 435.00p 440.00p 17792
01/05/2020 422.00p 440.00p 422.00p 440.00p 4228
30/04/2020 417.00p 440.00p 415.00p 440.00p 30981
29/04/2020 405.00p 420.00p 405.00p 412.00p 74025
28/04/2020 422.00p 424.00p 405.00p 408.00p 6520
27/04/2020 405.00p 415.75p 405.00p 405.00p 9214
24/04/2020 407.00p 429.00p 405.00p 405.00p 13415
23/04/2020 411.00p 419.50p 405.00p 405.00p 5037
22/04/2020 410.00p 428.00p 410.00p 410.00p 19098
21/04/2020 414.00p 429.05p 410.00p 410.00p 104662
20/04/2020 401.00p 408.00p 399.68p 400.00p 2755
17/04/2020 391.00p 410.00p 391.00p 410.00p 14674
16/04/2020 380.00p 400.00p 380.00p 387.00p 12943
15/04/2020 395.00p 399.00p 390.80p 399.00p 14515
14/04/2020 398.00p 398.23p 388.47p 395.00p 22408
09/04/2020 398.00p 398.00p 386.60p 393.00p 18409
08/04/2020 381.00p 398.00p 381.00p 390.00p 4710
07/04/2020 401.00p 405.00p 380.00p 390.00p 60964
06/04/2020 361.00p 404.00p 361.00p 404.00p 52443
03/04/2020 361.00p 379.00p 361.00p 379.00p 5830
02/04/2020 370.00p 373.00p 351.28p 367.50p 11614
01/04/2020 367.00p 369.00p 355.00p 369.00p 8595
31/03/2020 358.00p 365.00p 349.08p 351.00p 58877
30/03/2020 359.00p 360.00p 346.20p 360.00p 7956
27/03/2020 339.00p 360.00p 319.36p 360.00p 46707
26/03/2020 330.00p 337.00p 318.78p 337.00p 2657
25/03/2020 320.00p 339.00p 313.00p 330.00p 77939
24/03/2020 327.00p 339.00p 321.00p 328.00p 22404
23/03/2020 330.00p 330.00p 309.90p 320.00p 14896
20/03/2020 275.00p 365.00p 275.00p 331.00p 85604
19/03/2020 290.00p 292.00p 247.00p 256.00p 63332
18/03/2020 330.00p 333.00p 290.00p 290.00p 28721
17/03/2020 399.00p 399.00p 340.00p 342.00p 27648
16/03/2020 439.00p 439.00p 376.00p 376.00p 82429
13/03/2020 425.00p 439.00p 415.00p 425.00p 274940
12/03/2020 425.00p 443.00p 410.00p 431.00p 64005
11/03/2020 483.00p 483.00p 440.00p 442.00p 283744
10/03/2020 483.00p 483.00p 460.00p 460.00p 76304
09/03/2020 468.00p 477.50p 468.00p 477.50p 3348
06/03/2020 495.00p 496.00p 485.00p 485.00p 24670
05/03/2020 491.00p 500.00p 488.30p 500.00p 57793
04/03/2020 488.00p 500.00p 488.00p 500.00p 7928
03/03/2020 489.00p 500.00p 481.00p 494.50p 6615
02/03/2020 471.00p 489.00p 471.00p 482.00p 1857
28/02/2020 468.00p 487.40p 468.00p 477.00p 20874
27/02/2020 474.00p 485.00p 469.00p 477.00p 36368
26/02/2020 495.00p 495.00p 466.25p 475.00p 42531
25/02/2020 497.00p 503.50p 497.00p 503.50p 577
24/02/2020 514.00p 514.00p 491.97p 506.00p 32840
21/02/2020 520.00p 520.00p 518.00p 520.00p 5051
20/02/2020 518.00p 519.00p 518.00p 518.00p 64
19/02/2020 526.00p 526.00p 518.00p 518.00p 90311
18/02/2020 536.00p 523.04p 512.80p 521.00p 6504
17/02/2020 536.00p 536.00p 518.00p 520.00p 104697
14/02/2020 520.00p 538.00p 520.00p 532.00p 17344
13/02/2020 518.00p 518.00p 508.00p 517.00p 67374
12/02/2020 510.00p 510.00p 506.60p 508.00p 5278
11/02/2020 520.00p 520.00p 506.00p 506.00p 4708
10/02/2020 518.00p 518.00p 502.80p 516.00p 10065
07/02/2020 506.00p 512.48p 500.30p 510.00p 4497
06/02/2020 522.00p 522.00p 502.00p 510.00p 39350
05/02/2020 538.00p 538.00p 520.00p 524.00p 345605
04/02/2020 538.00p 538.00p 520.00p 527.00p 6574
03/02/2020 522.00p 527.00p 520.00p 527.00p 3410
31/01/2020 522.00p 525.20p 518.40p 522.00p 7386
30/01/2020 530.00p 534.00p 518.00p 528.00p 9027
29/01/2020 526.00p 530.00p 524.30p 530.00p 14110
28/01/2020 526.00p 540.00p 526.00p 540.00p 4479
27/01/2020 538.00p 538.00p 532.00p 535.00p 8810
24/01/2020 538.00p 540.00p 528.00p 540.00p 1425
23/01/2020 540.00p 540.00p 526.20p 533.00p 5701
22/01/2020 530.00p 540.00p 528.00p 536.00p 25300
21/01/2020 540.00p 550.00p 527.00p 530.00p 104141
20/01/2020 610.00p 616.00p 534.12p 544.00p 168622
17/01/2020 654.00p 654.00p 633.10p 638.00p 9904
16/01/2020 652.00p 656.00p 634.00p 634.00p 8716
15/01/2020 638.00p 650.00p 638.00p 650.00p 9939
14/01/2020 620.00p 637.95p 620.00p 627.00p 3460
13/01/2020 622.00p 636.00p 622.00p 636.00p 7455
10/01/2020 614.00p 631.50p 612.00p 627.00p 6669
09/01/2020 630.00p 634.00p 614.00p 618.00p 22746
08/01/2020 622.00p 634.00p 600.00p 630.00p 93130
07/01/2020 634.00p 645.00p 621.32p 640.00p 6667
06/01/2020 638.00p 650.00p 620.00p 646.00p 6620
03/01/2020 622.00p 654.30p 622.00p 640.00p 2569
02/01/2020 656.00p 656.00p 622.00p 656.00p 6203
31/12/2019 644.00p 650.50p 622.00p 622.00p 8098
30/12/2019 636.00p 655.00p 634.00p 634.00p 3478
27/12/2019 638.00p 654.00p 638.00p 640.00p 7802
24/12/2019 660.00p 660.00p 641.00p 649.00p 6958
23/12/2019 644.00p 660.00p 638.00p 660.00p 9215
20/12/2019 652.00p 660.00p 636.00p 636.00p 13443
19/12/2019 668.00p 670.00p 644.00p 656.00p 32454
18/12/2019 624.00p 660.00p 624.00p 654.00p 44851
17/12/2019 626.00p 628.00p 608.00p 620.00p 8075
16/12/2019 582.00p 628.00p 582.00p 612.00p 16860
13/12/2019 610.00p 610.00p 600.00p 600.00p 5464
12/12/2019 600.00p 608.00p 590.00p 601.00p 7395
11/12/2019 594.00p 598.00p 588.00p 598.00p 149207
10/12/2019 608.00p 608.00p 580.00p 588.00p 26261
09/12/2019 604.00p 604.00p 596.00p 600.00p 9697
06/12/2019 608.00p 608.00p 594.00p 602.00p 3185
05/12/2019 610.00p 610.00p 594.00p 598.00p 19245
04/12/2019 594.00p 610.00p 594.00p 610.00p 32817
03/12/2019 592.00p 610.00p 584.00p 592.00p 7741
02/12/2019 600.00p 606.00p 588.00p 600.00p 8997
29/11/2019 610.00p 610.00p 582.00p 588.00p 284838
28/11/2019 604.00p 606.00p 598.00p 604.00p 139975
27/11/2019 610.00p 610.00p 594.00p 600.00p 16982
26/11/2019 606.00p 606.00p 594.00p 594.00p 115781
25/11/2019 610.00p 610.00p 589.64p 608.00p 3175
22/11/2019 582.00p 604.00p 582.00p 600.00p 7397
21/11/2019 598.00p 608.00p 586.00p 602.00p 100213
20/11/2019 582.00p 600.00p 582.00p 600.00p 1181
19/11/2019 600.00p 604.00p 592.40p 600.00p 12824
18/11/2019 598.00p 600.00p 590.00p 600.00p 1281
15/11/2019 600.00p 590.00p 586.80p 589.00p 18739
14/11/2019 600.00p 600.00p 572.00p 586.00p 127891
13/11/2019 580.00p 600.00p 580.00p 600.00p 412318
12/11/2019 590.00p 606.00p 579.57p 589.00p 25388
11/11/2019 572.00p 608.00p 572.00p 589.00p 1102
08/11/2019 574.00p 588.00p 574.00p 588.00p 4445
07/11/2019 572.00p 588.00p 572.00p 572.00p 322
06/11/2019 606.00p 608.00p 584.00p 586.00p 4391
05/11/2019 599.00p 599.00p 572.79p 582.00p 3917
04/11/2019 591.00p 609.00p 591.00p 600.00p 1747
01/11/2019 570.00p 610.00p 570.00p 600.00p 6487
31/10/2019 600.00p 600.00p 571.00p 600.00p 2591
30/10/2019 571.00p 600.00p 570.00p 585.00p 44809
29/10/2019 599.00p 600.00p 577.00p 580.00p 5025
28/10/2019 580.00p 600.00p 577.25p 590.00p 21192
25/10/2019 599.00p 599.00p 580.00p 580.00p 328
24/10/2019 598.00p 600.00p 575.00p 595.00p 12931
23/10/2019 595.00p 595.00p 572.50p 585.00p 2566
22/10/2019 580.00p 593.00p 580.00p 580.00p 31417
21/10/2019 580.00p 600.90p 580.00p 585.00p 26086
18/10/2019 610.00p 610.00p 580.00p 600.00p 25005
17/10/2019 580.00p 609.00p 580.00p 600.00p 9649
16/10/2019 600.00p 600.00p 572.70p 597.00p 15934
15/10/2019 580.00p 589.00p 570.00p 575.00p 16106
14/10/2019 560.00p 596.52p 560.00p 560.00p 13210
11/10/2019 595.00p 597.00p 578.20p 588.00p 6318
10/10/2019 590.00p 595.00p 571.80p 592.00p 18289
09/10/2019 570.00p 590.00p 550.00p 566.00p 50870
08/10/2019 590.00p 590.00p 571.00p 580.00p 5944
07/10/2019 595.00p 595.00p 577.00p 588.00p 12564
04/10/2019 576.00p 595.00p 575.00p 575.00p 4017
03/10/2019 568.00p 587.13p 568.00p 578.00p 3216
02/10/2019 599.00p 599.00p 577.00p 577.00p 14779
01/10/2019 571.00p 595.00p 571.00p 575.00p 687
30/09/2019 599.90p 600.00p 570.30p 590.00p 6214
27/09/2019 590.00p 600.00p 560.00p 592.20p 20963
26/09/2019 570.00p 587.10p 570.00p 587.10p 1759
25/09/2019 590.00p 600.00p 570.30p 599.90p 8124
24/09/2019 588.00p 600.00p 588.00p 600.00p 3665
23/09/2019 688.00p 697.14p 651.43p 669.71p 24786
20/09/2019 692.57p 692.57p 665.14p 678.86p 18379
19/09/2019 683.43p 694.86p 674.29p 685.71p 9320
18/09/2019 685.71p 685.71p 672.00p 674.29p 21337
17/09/2019 683.43p 686.17p 669.71p 685.71p 7952
16/09/2019 681.14p 688.00p 674.29p 688.00p 9474
13/09/2019 665.14p 685.71p 665.14p 685.71p 6274
12/09/2019 665.14p 674.29p 654.29p 674.29p 5702
11/09/2019 667.43p 685.71p 667.43p 674.29p 30423
10/09/2019 678.86p 682.42p 667.43p 672.00p 5942
09/09/2019 665.14p 685.71p 647.54p 683.43p 112934
06/09/2019 683.43p 685.71p 665.14p 678.86p 5632
05/09/2019 683.43p 697.14p 667.43p 681.14p 11812
04/09/2019 685.71p 694.86p 665.14p 681.14p 10908
03/09/2019 697.14p 697.14p 672.00p 672.00p 10291
02/09/2019 665.14p 697.14p 665.14p 683.43p 9117
30/08/2019 676.57p 685.71p 662.86p 683.43p 26617
29/08/2019 681.14p 694.86p 674.29p 674.29p 3936
28/08/2019 688.00p 701.71p 676.57p 694.86p 15941
27/08/2019 685.71p 708.57p 685.71p 685.71p 29587
23/08/2019 697.14p 697.14p 685.71p 685.71p 18166
22/08/2019 681.14p 692.57p 681.14p 690.29p 13570
21/08/2019 672.00p 685.71p 656.00p 681.14p 8746
20/08/2019 658.29p 670.17p 640.00p 640.00p 2328
19/08/2019 681.14p 685.71p 653.71p 662.86p 17072
16/08/2019 672.00p 672.00p 658.29p 665.14p 8582
15/08/2019 669.71p 685.71p 646.86p 665.14p 55574
14/08/2019 694.86p 694.86p 671.17p 683.43p 25772
13/08/2019 683.43p 683.44p 669.71p 672.00p 23072
12/08/2019 662.86p 685.71p 653.60p 683.43p 26142

*Close Price adjusted for both dividends and splits