Aptamer Group (APTA) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/08/2023 1.75p 2.00p 1.70p 1.75p 223174
08/08/2023 2.25p 2.46p 1.66p 2.46p 763408
07/08/2023 2.25p 2.28p 2.00p 2.25p 275674
04/08/2023 2.25p 2.30p 2.00p 2.25p 779441
03/08/2023 2.00p 2.70p 1.70p 2.25p 1593219
02/08/2023 2.25p 2.50p 1.50p 2.00p 2549316
01/08/2023 2.00p 2.80p 2.00p 2.25p 3505529
31/07/2023 2.50p 3.00p 2.00p 2.00p 10565181
28/07/2023 4.50p 5.00p 4.00p 4.75p 217153
27/07/2023 4.50p 5.00p 4.00p 4.50p 213599
26/07/2023 3.75p 8.50p 3.75p 4.75p 1487863
25/07/2023 3.75p 4.38p 3.65p 3.75p 17057
24/07/2023 3.75p 4.20p 3.63p 3.75p 55819
21/07/2023 3.75p 4.50p 3.02p 3.75p 73163
20/07/2023 3.75p 4.20p 3.02p 3.75p 12712
19/07/2023 3.75p 4.50p 3.02p 3.75p 66197
18/07/2023 4.25p 4.70p 3.80p 4.36p 57575
17/07/2023 4.75p 4.75p 3.60p 4.25p 327849
14/07/2023 5.00p 5.46p 4.51p 4.75p 70385
13/07/2023 5.00p 5.46p 4.51p 5.00p 21225
12/07/2023 5.00p 5.46p 4.51p 5.00p 34297
11/07/2023 5.00p 5.15p 4.51p 5.00p 47478
10/07/2023 5.25p 5.89p 4.51p 5.00p 317676
07/07/2023 5.50p 5.80p 4.51p 5.00p 514937
06/07/2023 4.50p 4.99p 4.02p 4.25p 9905
05/07/2023 5.00p 5.35p 4.01p 4.50p 369311
04/07/2023 4.50p 5.40p 3.01p 4.50p 1300497
03/07/2023 6.75p 6.80p 6.51p 6.75p 12790
30/06/2023 6.75p 6.85p 6.52p 6.75p 68032
29/06/2023 6.75p 6.90p 6.50p 6.75p 71773
28/06/2023 7.00p 7.00p 6.50p 6.75p 43942
27/06/2023 6.75p 7.30p 6.15p 7.00p 85710
26/06/2023 8.50p 8.88p 6.10p 6.75p 379078
23/06/2023 8.50p 8.88p 8.01p 8.50p 16172
22/06/2023 9.50p 9.75p 8.30p 8.50p 197939
21/06/2023 9.00p 9.65p 8.50p 9.50p 451594
20/06/2023 10.50p 10.50p 8.02p 9.00p 229936
19/06/2023 11.00p 11.98p 10.01p 10.50p 269038
16/06/2023 14.00p 14.85p 10.02p 11.00p 591717
15/06/2023 17.50p 19.45p 12.00p 14.00p 1117061
14/06/2023 9.00p 30.50p 9.00p 17.50p 2567409
13/06/2023 9.00p 9.00p 9.00p 9.00p 0
12/06/2023 9.00p 10.00p 8.20p 9.00p 41992
09/06/2023 9.00p 9.90p 9.00p 9.00p 13
08/06/2023 9.00p 9.90p 8.02p 9.00p 12507
07/06/2023 9.00p 9.44p 8.00p 9.00p 11829
06/06/2023 9.00p 9.40p 8.00p 9.00p 5360
05/06/2023 9.00p 9.40p 8.00p 9.00p 4946
02/06/2023 9.00p 9.50p 8.00p 9.00p 25934
01/06/2023 9.00p 9.60p 8.11p 9.00p 22751
31/05/2023 9.00p 9.77p 9.00p 9.00p 18440
30/05/2023 10.50p 11.00p 8.00p 9.00p 32277
26/05/2023 10.50p 11.00p 10.50p 10.50p 549
25/05/2023 10.50p 11.00p 10.50p 10.50p 443
24/05/2023 10.50p 11.00p 10.50p 10.50p 435
23/05/2023 10.50p 11.00p 8.50p 10.50p 9544
22/05/2023 10.50p 11.00p 8.50p 10.50p 4854
19/05/2023 11.50p 12.00p 8.50p 10.50p 9458
18/05/2023 11.50p 12.00p 10.00p 10.00p 10724
17/05/2023 12.50p 12.50p 10.00p 11.50p 9100
16/05/2023 11.50p 12.00p 11.50p 11.50p 744
15/05/2023 11.50p 12.00p 11.50p 11.50p 7996
12/05/2023 13.00p 13.00p 11.00p 11.50p 20324
11/05/2023 13.00p 13.40p 11.60p 13.00p 23885
10/05/2023 13.00p 14.00p 11.00p 13.00p 32803
09/05/2023 13.00p 15.00p 11.30p 13.00p 117997
05/05/2023 17.50p 20.00p 10.00p 13.00p 285237
04/05/2023 25.50p 26.85p 23.00p 25.50p 221
03/05/2023 25.50p 27.00p 23.00p 25.50p 2183
02/05/2023 25.50p 27.00p 23.00p 25.50p 169
28/04/2023 25.50p 27.90p 23.00p 25.50p 862
27/04/2023 25.50p 27.25p 23.00p 25.50p 1426
26/04/2023 25.50p 27.25p 23.00p 25.50p 25436
25/04/2023 25.50p 25.50p 24.25p 25.50p 0
24/04/2023 25.50p 28.00p 23.00p 25.50p 1800
21/04/2023 25.50p 28.00p 23.00p 25.50p 13138
20/04/2023 25.50p 28.00p 23.00p 25.50p 2002
19/04/2023 25.50p 28.00p 25.50p 25.50p 575
18/04/2023 25.50p 27.25p 23.00p 25.50p 307
17/04/2023 25.50p 28.00p 23.00p 25.50p 645
14/04/2023 25.50p 28.00p 23.00p 25.50p 540
13/04/2023 25.50p 27.25p 23.00p 25.50p 1717
12/04/2023 25.50p 27.90p 23.00p 25.50p 9788
11/04/2023 26.50p 28.00p 25.00p 25.50p 6691
06/04/2023 26.50p 28.00p 25.00p 26.50p 3875
05/04/2023 27.50p 27.50p 25.00p 26.50p 6000
04/04/2023 27.50p 28.90p 25.75p 27.50p 4692
03/04/2023 27.50p 30.00p 25.00p 27.50p 404
31/03/2023 28.50p 29.00p 27.00p 27.50p 2793
30/03/2023 28.50p 29.00p 27.00p 28.50p 161
29/03/2023 28.50p 29.55p 27.00p 28.50p 8006
28/03/2023 29.50p 31.20p 27.00p 28.50p 1713
27/03/2023 29.50p 31.20p 27.00p 29.50p 1864
24/03/2023 29.50p 31.20p 27.00p 29.50p 2756
23/03/2023 30.00p 31.40p 27.00p 29.50p 6563
22/03/2023 30.50p 32.70p 28.00p 30.00p 55
21/03/2023 30.50p 32.70p 28.00p 30.50p 820
20/03/2023 30.50p 32.75p 28.00p 30.50p 6430
17/03/2023 30.00p 30.00p 28.00p 30.00p 117
16/03/2023 33.00p 33.00p 30.00p 31.00p 20393
15/03/2023 33.00p 33.35p 31.00p 33.00p 4380
14/03/2023 37.50p 37.50p 31.00p 33.00p 13957
13/03/2023 39.50p 39.68p 39.00p 39.50p 1197
10/03/2023 40.50p 40.50p 38.00p 40.50p 2015
09/03/2023 40.50p 40.80p 38.00p 40.50p 1195
08/03/2023 40.50p 40.50p 40.15p 40.50p 3473
07/03/2023 40.50p 40.70p 38.16p 40.50p 5500
06/03/2023 40.50p 40.80p 38.00p 40.50p 2806
03/03/2023 40.50p 40.50p 39.67p 40.50p 0
02/03/2023 40.50p 40.80p 40.50p 40.50p 64
01/03/2023 41.50p 43.50p 38.00p 40.50p 10026
28/02/2023 41.50p 43.95p 38.00p 41.50p 12382
27/02/2023 41.50p 43.95p 38.00p 41.50p 10946
24/02/2023 41.50p 43.95p 38.00p 41.50p 11987
23/02/2023 41.50p 43.95p 38.00p 41.50p 13727
22/02/2023 41.50p 45.00p 41.50p 41.50p 3312
21/02/2023 41.50p 42.55p 38.00p 41.50p 25105
20/02/2023 41.50p 42.55p 41.50p 41.50p 4
17/02/2023 41.50p 42.55p 38.00p 41.50p 1258
16/02/2023 41.50p 45.00p 38.00p 41.50p 718
15/02/2023 41.50p 42.55p 38.00p 41.50p 1736
14/02/2023 41.50p 45.00p 38.00p 41.50p 1543
13/02/2023 41.50p 42.55p 38.00p 41.50p 22774
10/02/2023 40.00p 42.55p 40.00p 41.50p 5094
09/02/2023 40.00p 40.70p 40.00p 40.00p 1337
08/02/2023 40.00p 40.70p 40.00p 40.00p 12
07/02/2023 40.00p 40.70p 40.00p 40.00p 3684
06/02/2023 39.00p 40.70p 38.10p 40.00p 18736
03/02/2023 41.50p 41.50p 37.00p 39.00p 18783
02/02/2023 40.00p 43.95p 38.50p 41.50p 8171
01/02/2023 40.00p 41.40p 40.00p 40.00p 1193
31/01/2023 40.00p 42.00p 40.00p 40.00p 2692
30/01/2023 40.00p 41.40p 38.00p 40.00p 4975
27/01/2023 40.00p 42.00p 38.00p 40.00p 1268
26/01/2023 40.00p 42.00p 39.80p 40.00p 11214
25/01/2023 38.50p 40.00p 38.00p 40.00p 19798
24/01/2023 40.00p 41.00p 38.00p 39.00p 24371
23/01/2023 43.00p 44.00p 36.00p 38.50p 57228
20/01/2023 44.00p 45.00p 40.12p 43.00p 34852
19/01/2023 44.00p 45.00p 44.00p 44.00p 1170
18/01/2023 44.00p 45.00p 43.00p 44.00p 168
17/01/2023 45.00p 46.95p 44.00p 44.00p 6073
16/01/2023 45.00p 47.00p 43.10p 45.00p 5552
13/01/2023 45.00p 47.00p 43.55p 45.00p 6981
12/01/2023 45.00p 47.00p 45.00p 45.00p 772
11/01/2023 46.50p 48.00p 45.00p 45.00p 13630
10/01/2023 47.50p 48.45p 46.00p 46.50p 11186
09/01/2023 47.50p 50.00p 45.00p 47.50p 4327
06/01/2023 47.50p 50.00p 45.00p 48.68p 35799
05/01/2023 47.50p 51.99p 45.25p 47.50p 23714
04/01/2023 49.50p 52.00p 47.00p 50.73p 32788
03/01/2023 47.50p 52.00p 45.00p 49.50p 34546
30/12/2022 53.50p 53.50p 49.00p 51.00p 55283
29/12/2022 53.50p 57.50p 52.11p 57.50p 19802
28/12/2022 45.00p 54.97p 45.00p 53.50p 146180
23/12/2022 45.00p 46.00p 45.00p 45.00p 3136
22/12/2022 62.50p 62.50p 45.00p 45.00p 28162
21/12/2022 62.50p 62.50p 62.25p 62.50p 2377
20/12/2022 62.50p 62.50p 62.37p 62.50p 11
19/12/2022 62.50p 62.50p 60.00p 62.50p 2754
16/12/2022 62.50p 62.50p 62.00p 62.50p 32278
15/12/2022 62.50p 62.70p 62.50p 62.50p 9
14/12/2022 62.50p 62.70p 61.25p 62.50p 8003
13/12/2022 62.50p 62.70p 62.50p 62.50p 47
12/12/2022 66.50p 66.50p 62.00p 62.50p 10594
09/12/2022 66.50p 67.00p 65.00p 66.50p 296
08/12/2022 68.50p 68.50p 66.50p 66.50p 2032
07/12/2022 69.50p 69.50p 65.00p 68.50p 4445
06/12/2022 69.50p 69.50p 69.00p 69.50p 2027
05/12/2022 71.00p 71.00p 67.00p 69.50p 13527
02/12/2022 71.00p 71.00p 70.67p 71.00p 0
01/12/2022 71.00p 71.45p 70.05p 71.00p 5611
30/11/2022 71.00p 71.00p 70.30p 71.00p 9
29/11/2022 71.00p 71.00p 70.02p 71.00p 8
28/11/2022 71.00p 71.33p 71.00p 71.00p 0
25/11/2022 71.00p 71.00p 70.20p 71.00p 7112
24/11/2022 70.50p 70.50p 70.10p 70.50p 35
23/11/2022 70.50p 70.50p 69.05p 70.50p 4022
22/11/2022 70.50p 70.50p 70.20p 70.50p 4320
21/11/2022 70.50p 70.50p 69.05p 70.50p 46
18/11/2022 70.50p 70.50p 70.35p 70.50p 4
17/11/2022 70.50p 70.50p 69.05p 70.50p 526
16/11/2022 70.50p 71.00p 70.50p 70.50p 0
15/11/2022 70.50p 70.65p 70.40p 70.50p 28
14/11/2022 70.50p 70.65p 70.50p 70.50p 176
11/11/2022 70.50p 70.70p 70.50p 70.50p 2
10/11/2022 70.50p 70.80p 69.03p 70.50p 4207
09/11/2022 70.50p 70.85p 70.50p 70.50p 2
08/11/2022 70.50p 71.00p 70.50p 70.50p 0
07/11/2022 70.00p 70.85p 70.00p 70.50p 5094
04/11/2022 70.00p 70.89p 70.00p 70.00p 53
03/11/2022 72.50p 72.50p 70.00p 70.00p 12750
02/11/2022 76.00p 76.00p 71.75p 72.50p 7000
01/11/2022 78.50p 78.50p 76.53p 76.53p 20120
31/10/2022 78.50p 78.50p 78.00p 78.50p 8
28/10/2022 78.50p 78.50p 78.50p 78.50p 0
27/10/2022 78.50p 78.50p 78.00p 78.50p 833
26/10/2022 85.00p 85.00p 75.50p 78.50p 18384
25/10/2022 86.00p 86.00p 82.08p 86.00p 3
24/10/2022 87.00p 87.00p 82.08p 86.00p 4

*Close Price adjusted for both dividends and splits