Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
09/08/2019 658.29p 674.29p 644.57p 667.43p 37162
08/08/2019 669.71p 669.71p 646.86p 667.43p 42640
07/08/2019 628.57p 672.00p 594.29p 669.71p 92628
06/08/2019 644.57p 645.03p 605.71p 637.71p 122522
05/08/2019 640.00p 646.86p 635.43p 644.57p 32344
02/08/2019 640.00p 651.31p 640.00p 640.00p 14366
01/08/2019 630.86p 649.14p 630.86p 640.00p 133611
31/07/2019 633.14p 638.86p 619.43p 633.14p 9504
30/07/2019 617.14p 635.43p 617.14p 624.00p 17394
29/07/2019 610.29p 628.57p 610.29p 619.43p 7214
26/07/2019 612.57p 649.14p 610.29p 626.29p 26270
25/07/2019 603.43p 626.29p 571.43p 621.71p 84825
24/07/2019 525.71p 594.82p 525.71p 576.00p 123984
23/07/2019 528.00p 534.72p 524.57p 528.00p 16748
22/07/2019 522.29p 534.54p 522.29p 529.14p 319
19/07/2019 532.57p 533.71p 525.71p 532.57p 49417
18/07/2019 532.57p 533.71p 524.57p 533.71p 265
17/07/2019 525.71p 543.18p 514.29p 525.71p 18546
16/07/2019 528.00p 537.14p 528.00p 528.00p 2182
15/07/2019 531.43p 539.43p 528.00p 528.00p 12454
12/07/2019 536.00p 542.86p 525.71p 525.71p 19380
11/07/2019 532.57p 532.57p 514.29p 525.71p 19354
10/07/2019 515.43p 525.71p 514.29p 514.29p 7290
09/07/2019 505.14p 514.77p 505.14p 505.14p 9962
08/07/2019 506.29p 510.86p 504.00p 505.14p 9104
05/07/2019 502.86p 520.00p 502.86p 512.00p 8532
04/07/2019 501.71p 509.71p 501.71p 502.86p 2942
03/07/2019 517.71p 517.71p 500.57p 502.86p 2140
02/07/2019 504.00p 506.57p 500.57p 500.57p 7599
01/07/2019 514.29p 514.29p 500.57p 500.57p 12650
28/06/2019 513.14p 520.00p 492.57p 509.71p 7009
27/06/2019 513.14p 513.14p 502.86p 502.86p 1401
26/06/2019 493.71p 497.14p 493.71p 497.14p 36
25/06/2019 492.57p 513.14p 490.51p 502.29p 19598
24/06/2019 501.71p 514.29p 486.86p 514.29p 12576
21/06/2019 491.43p 494.86p 485.71p 485.71p 22652
20/06/2019 491.43p 505.57p 489.14p 498.29p 30602
19/06/2019 493.71p 497.83p 491.43p 491.43p 6171
18/06/2019 518.86p 518.86p 493.71p 493.71p 1905
17/06/2019 518.86p 518.86p 493.71p 493.71p 1866
14/06/2019 500.57p 507.43p 499.43p 499.43p 3802
13/06/2019 500.57p 513.14p 499.43p 509.71p 7562
12/06/2019 498.29p 518.86p 498.29p 505.71p 3734
11/06/2019 502.86p 508.57p 500.57p 505.71p 2604
10/06/2019 514.29p 516.57p 500.57p 509.71p 30274
07/06/2019 497.14p 520.00p 493.71p 516.57p 36317
06/06/2019 499.43p 518.86p 499.43p 504.00p 7896
05/06/2019 507.43p 516.57p 502.29p 502.29p 16159
04/06/2019 514.29p 521.14p 512.57p 512.57p 3275
03/06/2019 524.57p 524.57p 515.43p 517.71p 3840
31/05/2019 518.86p 525.71p 516.57p 523.43p 27945
30/05/2019 477.71p 525.71p 477.71p 525.71p 466141
29/05/2019 457.14p 457.62p 453.71p 453.71p 21173
28/05/2019 468.57p 468.57p 457.14p 462.29p 1217
24/05/2019 459.43p 462.86p 459.43p 462.86p 5892
23/05/2019 457.14p 460.00p 451.43p 460.00p 14474
22/05/2019 457.14p 473.14p 457.14p 463.43p 59
21/05/2019 456.00p 468.57p 455.18p 463.43p 17066
20/05/2019 451.43p 451.43p 446.86p 451.43p 6433
17/05/2019 457.14p 468.57p 456.00p 456.00p 4213
16/05/2019 462.86p 462.86p 450.17p 457.14p 8899
15/05/2019 466.90p 468.57p 466.29p 468.57p 1098
14/05/2019 461.71p 470.29p 461.71p 470.29p 6872
13/05/2019 460.57p 469.01p 460.57p 466.29p 13497
10/05/2019 480.00p 480.00p 462.86p 465.71p 14795
09/05/2019 472.00p 472.00p 468.57p 472.00p 522
08/05/2019 478.86p 478.86p 472.00p 472.00p 13372
07/05/2019 461.71p 477.71p 461.71p 470.86p 8300
03/05/2019 465.14p 469.71p 465.14p 468.00p 4588
02/05/2019 474.29p 476.46p 462.86p 469.14p 32783
01/05/2019 477.71p 484.00p 477.71p 484.00p 875
30/04/2019 484.57p 484.57p 484.57p 484.57p 1674
29/04/2019 485.71p 491.43p 469.71p 482.86p 3271
26/04/2019 467.43p 480.00p 458.29p 474.29p 376091
25/04/2019 462.86p 468.57p 457.14p 468.57p 282512
24/04/2019 442.29p 457.14p 442.29p 457.14p 10742
23/04/2019 444.57p 457.14p 444.57p 444.57p 14990
18/04/2019 446.86p 455.50p 444.57p 447.43p 5597
17/04/2019 446.86p 456.00p 445.71p 451.43p 213
16/04/2019 445.71p 445.71p 445.71p 445.71p 844
15/04/2019 458.29p 465.14p 445.71p 451.43p 10848
12/04/2019 462.86p 472.00p 452.57p 452.57p 50211
11/04/2019 445.71p 462.86p 445.71p 457.14p 3672
10/04/2019 440.00p 443.43p 440.00p 443.43p 6947
09/04/2019 445.71p 445.71p 442.86p 442.86p 1
08/04/2019 444.57p 444.57p 430.86p 440.00p 22677
05/04/2019 445.71p 445.71p 425.14p 445.71p 76315
04/04/2019 425.14p 426.86p 425.14p 426.86p 1680
03/04/2019 421.71p 435.71p 421.71p 425.71p 11624
02/04/2019 417.14p 428.98p 417.14p 420.00p 22975
01/04/2019 417.14p 430.86p 417.14p 419.43p 16460
29/03/2019 434.29p 444.57p 411.60p 422.86p 24422
28/03/2019 452.57p 456.66p 434.29p 434.29p 36428
27/03/2019 464.00p 474.29p 454.29p 454.29p 10271
26/03/2019 468.57p 484.30p 457.14p 457.14p 25667
25/03/2019 514.29p 539.14p 470.22p 477.14p 65661
22/03/2019 481.14p 513.14p 481.14p 505.71p 53219
21/03/2019 501.71p 501.71p 492.05p 492.57p 5702
20/03/2019 481.14p 508.57p 481.14p 492.57p 58355
19/03/2019 458.29p 493.71p 458.29p 493.71p 24402
18/03/2019 464.00p 465.71p 464.00p 465.71p 6019
15/03/2019 476.57p 477.71p 458.47p 474.29p 10714
14/03/2019 458.29p 480.00p 458.29p 474.29p 12384
13/03/2019 469.71p 474.29p 468.57p 474.29p 5585
12/03/2019 475.81p 475.81p 471.36p 472.57p 2266
11/03/2019 456.00p 477.71p 442.03p 474.29p 42401
08/03/2019 434.29p 438.86p 437.71p 437.71p 0
07/03/2019 434.29p 438.86p 434.29p 438.86p 2326
06/03/2019 435.43p 444.57p 435.43p 435.43p 733
05/03/2019 450.29p 450.29p 435.25p 442.29p 1355
04/03/2019 453.71p 453.71p 435.43p 444.57p 9254
01/03/2019 441.14p 454.86p 441.14p 442.29p 1556
28/02/2019 456.00p 456.00p 445.01p 448.00p 3006
27/02/2019 450.29p 450.29p 446.29p 446.29p 2865
26/02/2019 449.71p 449.71p 448.00p 448.00p 0
25/02/2019 449.71p 449.71p 449.71p 449.71p 13125

*Close Price adjusted for both dividends and splits