Aptamer Group (APTA) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aptamer Group

Date Open High Low Close* Volume
24/05/2024 0.80p 0.85p 0.78p 0.80p 1549899
23/05/2024 0.83p 0.87p 0.76p 0.80p 12242909
22/05/2024 0.75p 0.94p 0.75p 0.78p 12587607
21/05/2024 0.68p 0.70p 0.65p 0.68p 1070032
20/05/2024 0.73p 0.75p 0.66p 0.68p 4456538
17/05/2024 0.73p 0.75p 0.70p 0.73p 872596
16/05/2024 0.75p 0.78p 0.70p 0.73p 3380657
15/05/2024 0.83p 0.85p 0.72p 0.75p 6184391
14/05/2024 0.75p 0.83p 0.70p 0.83p 30217448
13/05/2024 0.78p 0.85p 0.70p 0.75p 4430942
10/05/2024 0.63p 0.78p 0.62p 0.73p 6070831
09/05/2024 0.63p 0.64p 0.61p 0.62p 707280
08/05/2024 0.70p 0.72p 0.61p 0.63p 6400122
07/05/2024 0.68p 0.70p 0.65p 0.70p 3134242
03/05/2024 0.68p 0.70p 0.65p 0.68p 2573613
02/05/2024 0.68p 0.70p 0.65p 0.68p 1672184
01/05/2024 0.73p 0.73p 0.65p 0.68p 2192419
30/04/2024 0.75p 0.75p 0.68p 0.73p 3972676
29/04/2024 0.83p 0.83p 0.70p 0.75p 5338187
26/04/2024 0.85p 0.90p 0.76p 0.90p 4790913
25/04/2024 0.88p 0.89p 0.77p 0.85p 19847364
24/04/2024 0.73p 0.90p 0.71p 0.88p 25289004
23/04/2024 0.68p 0.74p 0.62p 0.73p 19229788
22/04/2024 0.60p 0.84p 0.60p 0.68p 40567716
19/04/2024 0.55p 0.58p 0.51p 0.55p 3333754
18/04/2024 0.58p 0.59p 0.50p 0.55p 5904302
17/04/2024 0.53p 0.54p 0.50p 0.53p 225609
16/04/2024 0.53p 0.55p 0.50p 0.53p 2033402
15/04/2024 0.55p 0.55p 0.50p 0.53p 3303489
12/04/2024 0.55p 0.58p 0.52p 0.55p 1327781
11/04/2024 0.58p 0.58p 0.52p 0.55p 1941719
10/04/2024 0.60p 0.65p 0.55p 0.58p 2256266
09/04/2024 0.60p 0.61p 0.58p 0.60p 1132785
08/04/2024 0.60p 0.65p 0.55p 0.59p 4225390
05/04/2024 0.50p 0.64p 0.50p 0.60p 6429858
04/04/2024 0.53p 0.54p 0.46p 0.50p 6275716
03/04/2024 0.53p 0.54p 0.48p 0.53p 1692258
02/04/2024 0.58p 0.58p 0.50p 0.53p 4116137
28/03/2024 0.60p 0.60p 0.51p 0.58p 14793226
27/03/2024 0.60p 0.61p 0.55p 0.60p 7018077
26/03/2024 0.63p 0.63p 0.55p 0.60p 3598334
25/03/2024 0.58p 0.64p 0.55p 0.63p 7410431
22/03/2024 0.58p 0.61p 0.58p 0.58p 5859316
21/03/2024 0.63p 0.65p 0.57p 0.58p 8552441
20/03/2024 0.68p 0.68p 0.68p 0.63p 395058
19/03/2024 0.68p 0.69p 0.65p 0.68p 122033
18/03/2024 0.68p 0.70p 0.64p 0.68p 1540022
15/03/2024 0.68p 0.70p 0.65p 0.68p 5208653
14/03/2024 0.75p 0.80p 0.68p 0.68p 5928798
13/03/2024 0.75p 0.79p 0.73p 0.75p 3856498
12/03/2024 0.80p 0.82p 0.73p 0.75p 2721037
11/03/2024 0.83p 0.88p 0.76p 0.80p 8150331
08/03/2024 0.73p 0.74p 0.70p 0.73p 2500276
07/03/2024 0.68p 0.74p 0.68p 0.73p 2364885
06/03/2024 0.75p 0.75p 0.67p 0.68p 2406024
05/03/2024 0.73p 0.75p 0.71p 0.75p 2988285
04/03/2024 0.73p 0.77p 0.71p 0.73p 4247601
01/03/2024 0.73p 0.75p 0.73p 0.73p 323021
29/02/2024 0.78p 0.78p 0.70p 0.73p 5525891
28/02/2024 0.85p 0.86p 0.76p 0.78p 5155981
27/02/2024 0.88p 1.00p 0.80p 0.88p 12679255
26/02/2024 0.68p 0.85p 0.66p 0.83p 24583976
23/02/2024 0.68p 0.72p 0.65p 0.68p 12677620
22/02/2024 0.78p 0.90p 0.65p 0.68p 50692696
21/02/2024 0.60p 0.69p 0.58p 0.63p 17695932
20/02/2024 0.60p 0.65p 0.58p 0.60p 1932908
19/02/2024 0.58p 0.60p 0.56p 0.60p 2794283
16/02/2024 0.58p 0.60p 0.58p 0.58p 496574
15/02/2024 0.58p 0.60p 0.55p 0.58p 2239612
14/02/2024 0.63p 0.64p 0.58p 0.58p 4121239
13/02/2024 0.68p 0.68p 0.61p 0.63p 1692650
12/02/2024 0.63p 0.70p 0.61p 0.68p 7895519
09/02/2024 0.68p 0.68p 0.62p 0.63p 5740746
08/02/2024 0.73p 0.73p 0.67p 0.68p 1129065
07/02/2024 0.73p 0.74p 0.70p 0.73p 8673757
06/02/2024 0.73p 0.79p 0.72p 0.73p 11667552
05/02/2024 0.83p 0.86p 0.72p 0.73p 28094456
02/02/2024 0.93p 1.00p 0.91p 0.95p 3660990
01/02/2024 1.05p 1.10p 0.90p 0.90p 13082335
31/01/2024 1.05p 1.08p 1.00p 1.00p 3414130
30/01/2024 1.08p 1.10p 0.97p 1.03p 6412300
29/01/2024 1.13p 1.13p 1.05p 1.08p 6903837
26/01/2024 1.15p 1.20p 1.08p 1.13p 4982783
25/01/2024 1.13p 1.20p 1.10p 1.15p 4565009
24/01/2024 1.13p 1.15p 1.11p 1.13p 1800947
23/01/2024 1.13p 1.15p 1.10p 1.13p 13320135
22/01/2024 1.18p 1.18p 1.13p 1.13p 7303013
19/01/2024 1.18p 1.18p 1.10p 1.18p 6314147
18/01/2024 1.18p 1.20p 1.17p 1.18p 19494938
17/01/2024 1.18p 1.20p 1.14p 1.18p 5002340
16/01/2024 1.23p 1.23p 1.17p 1.18p 2823443
15/01/2024 1.23p 1.25p 1.17p 1.23p 4581699
12/01/2024 1.28p 1.30p 1.20p 1.23p 3040023
11/01/2024 1.28p 1.29p 1.24p 1.28p 6036528
10/01/2024 1.33p 1.34p 1.23p 1.28p 7278552
09/01/2024 1.25p 1.40p 1.20p 1.33p 16309420
08/01/2024 1.30p 1.30p 1.20p 1.25p 4411308
05/01/2024 1.33p 1.38p 1.27p 1.30p 11908966
04/01/2024 1.25p 1.40p 1.20p 1.33p 19817316
03/01/2024 1.13p 1.34p 1.13p 1.25p 25222924
02/01/2024 1.15p 1.15p 1.10p 1.13p 3047584
29/12/2023 1.15p 1.19p 1.12p 1.15p 1646705
28/12/2023 1.13p 1.18p 1.10p 1.15p 4445065
27/12/2023 1.18p 1.18p 1.11p 1.13p 1787699
22/12/2023 1.18p 1.20p 1.15p 1.18p 1037717
21/12/2023 1.20p 1.21p 1.15p 1.18p 3474473
20/12/2023 1.18p 1.22p 1.16p 1.20p 3128315
19/12/2023 1.18p 1.20p 1.15p 1.18p 4586352
18/12/2023 1.20p 1.22p 1.16p 1.18p 3918937
15/12/2023 1.20p 1.24p 1.11p 1.20p 3322028
14/12/2023 1.23p 1.40p 1.17p 1.20p 21896868
13/12/2023 1.18p 1.21p 1.15p 1.20p 1834756
12/12/2023 1.23p 1.24p 1.15p 1.18p 3285940
11/12/2023 1.25p 1.29p 1.14p 1.23p 5952998
08/12/2023 1.23p 1.27p 1.17p 1.25p 1816536
07/12/2023 1.25p 1.30p 1.20p 1.25p 6903365
06/12/2023 1.23p 1.27p 1.17p 1.25p 5610408
05/12/2023 1.15p 1.25p 1.15p 1.23p 3043155
04/12/2023 1.15p 1.19p 1.11p 1.15p 5207000
01/12/2023 1.15p 1.20p 1.10p 1.15p 7392223
30/11/2023 1.25p 1.25p 1.10p 1.15p 11718770
29/11/2023 1.18p 1.28p 1.12p 1.25p 16698161
28/11/2023 1.18p 1.20p 1.09p 1.18p 12319266
27/11/2023 1.18p 1.23p 1.10p 1.18p 1085491
24/11/2023 1.13p 1.21p 1.12p 1.18p 3136822
23/11/2023 1.15p 1.15p 1.08p 1.13p 7399272
22/11/2023 1.20p 1.22p 1.15p 1.18p 4315403
21/11/2023 1.20p 1.25p 1.18p 1.20p 3252395
20/11/2023 1.18p 1.23p 1.16p 1.20p 4034434
17/11/2023 1.20p 1.20p 1.16p 1.18p 2627179
16/11/2023 1.18p 1.24p 1.16p 1.20p 3379061
15/11/2023 1.15p 1.20p 1.12p 1.18p 649768
14/11/2023 1.15p 1.15p 1.12p 1.15p 8836774
13/11/2023 1.18p 1.18p 1.11p 1.15p 2740343
10/11/2023 1.20p 1.20p 1.12p 1.18p 7662321
09/11/2023 1.20p 1.23p 1.15p 1.20p 3301008
08/11/2023 1.18p 1.25p 1.18p 1.23p 4374668
07/11/2023 1.20p 1.20p 1.12p 1.18p 6996870
06/11/2023 1.23p 1.35p 1.17p 1.20p 13954526
03/11/2023 1.30p 1.38p 1.30p 1.35p 3581301
02/11/2023 1.25p 1.32p 1.23p 1.30p 4394421
01/11/2023 1.28p 1.30p 1.20p 1.25p 4094089
31/10/2023 1.33p 1.40p 1.25p 1.28p 3877974
30/10/2023 1.35p 1.48p 1.30p 1.33p 16575715
27/10/2023 1.20p 1.48p 1.19p 1.40p 18895546
26/10/2023 1.20p 1.24p 1.15p 1.20p 1010973
25/10/2023 1.25p 1.36p 1.18p 1.20p 3924030
24/10/2023 1.13p 1.29p 1.02p 1.25p 9824367
23/10/2023 1.20p 1.24p 1.10p 1.13p 5701915
20/10/2023 1.23p 1.28p 1.15p 1.20p 2585500
19/10/2023 1.20p 1.30p 1.15p 1.20p 2819901
18/10/2023 1.13p 1.23p 1.13p 1.20p 1740681
17/10/2023 1.15p 1.17p 1.13p 1.13p 4375545
16/10/2023 1.25p 1.25p 1.15p 1.15p 5319213
13/10/2023 1.25p 1.33p 1.22p 1.25p 3055771
12/10/2023 1.20p 1.33p 1.17p 1.25p 4850933
11/10/2023 1.20p 1.23p 1.11p 1.20p 4909955
10/10/2023 1.15p 1.27p 1.13p 1.25p 8260111
09/10/2023 1.20p 1.23p 1.13p 1.18p 5643846
06/10/2023 1.23p 1.28p 1.15p 1.20p 10700034
05/10/2023 1.25p 1.29p 1.18p 1.23p 9109703
04/10/2023 1.30p 1.32p 1.23p 1.25p 5412845
03/10/2023 1.35p 1.39p 1.25p 1.30p 8176155
02/10/2023 1.40p 1.42p 1.30p 1.37p 6676962
29/09/2023 1.45p 1.49p 1.36p 1.40p 13532903
28/09/2023 1.45p 1.59p 1.33p 1.45p 29121024
27/09/2023 1.40p 1.48p 1.31p 1.45p 21799132
26/09/2023 1.30p 1.41p 1.29p 1.40p 8438927
25/09/2023 1.30p 1.32p 1.25p 1.30p 3702399
22/09/2023 1.33p 1.35p 1.28p 1.30p 8664235
21/09/2023 1.33p 1.35p 1.23p 1.33p 12215417
20/09/2023 1.28p 1.45p 1.23p 1.33p 19468716
19/09/2023 1.18p 1.32p 1.13p 1.28p 17841624
18/09/2023 1.25p 1.25p 1.15p 1.18p 10852988
15/09/2023 1.30p 1.35p 1.24p 1.25p 2356752
14/09/2023 1.35p 1.39p 1.28p 1.30p 2083066
13/09/2023 1.33p 1.49p 1.31p 1.38p 17891026
12/09/2023 1.28p 1.48p 1.25p 1.33p 44780784
11/09/2023 1.23p 1.34p 1.18p 1.28p 28609372
08/09/2023 1.23p 1.37p 1.18p 1.23p 22007532
07/09/2023 1.25p 1.28p 1.17p 1.23p 12406381
06/09/2023 1.13p 1.30p 1.10p 1.28p 14425191
05/09/2023 1.13p 1.13p 1.10p 1.13p 1634442
04/09/2023 1.13p 1.15p 1.05p 1.13p 12118536
01/09/2023 1.08p 1.13p 1.08p 1.13p 2968842
31/08/2023 1.13p 1.20p 1.09p 1.10p 7249951
30/08/2023 1.20p 1.24p 1.11p 1.18p 10071847
29/08/2023 1.25p 1.25p 1.16p 1.20p 2933902
25/08/2023 1.23p 1.30p 1.11p 1.25p 18100697
24/08/2023 1.18p 1.30p 1.18p 1.23p 23408592
23/08/2023 1.20p 1.21p 1.15p 1.20p 7470184
22/08/2023 1.23p 1.24p 1.15p 1.20p 5687470
21/08/2023 1.20p 1.29p 1.05p 1.23p 46698152
18/08/2023 1.28p 1.49p 1.13p 1.20p 6850959
17/08/2023 1.95p 2.18p 1.19p 1.30p 29359456
16/08/2023 1.95p 2.00p 1.74p 1.85p 372830
15/08/2023 1.95p 2.16p 1.74p 1.95p 252795
14/08/2023 1.95p 2.16p 1.74p 1.95p 94993
11/08/2023 1.75p 2.20p 1.74p 1.95p 572427
10/08/2023 1.75p 2.00p 1.74p 1.75p 42492

*Close Price adjusted for both dividends and splits