Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/12/2010 124.15p 124.15p 123.00p 124.15p 0
30/11/2010 124.15p 124.15p 122.43p 124.15p 1993
29/11/2010 124.15p 124.26p 122.43p 124.15p 1748
26/11/2010 124.15p 124.15p 122.43p 124.15p 0
25/11/2010 124.15p 124.15p 123.00p 124.15p 5493
24/11/2010 124.15p 124.15p 122.43p 124.15p 2077
23/11/2010 124.15p 124.15p 122.43p 124.15p 2185
22/11/2010 124.15p 124.15p 121.86p 124.15p 4626
19/11/2010 124.15p 124.15p 122.43p 124.15p 642
18/11/2010 124.72p 124.72p 123.00p 124.15p 7045
17/11/2010 124.72p 124.72p 123.00p 124.72p 391
16/11/2010 124.72p 124.72p 123.00p 124.72p 4081
15/11/2010 124.72p 124.72p 123.00p 124.72p 3076
12/11/2010 124.72p 125.47p 123.00p 124.72p 4918
11/11/2010 124.72p 125.52p 123.00p 124.72p 1401803
10/11/2010 124.72p 124.72p 123.00p 124.72p 15727
09/11/2010 124.72p 125.27p 123.00p 124.72p 46999
08/11/2010 124.72p 124.72p 123.00p 124.72p 98163
05/11/2010 124.72p 125.27p 123.00p 124.72p 130069
04/11/2010 124.72p 125.27p 123.00p 124.72p 4639
03/11/2010 124.72p 125.27p 122.43p 124.72p 359098
02/11/2010 124.72p 124.72p 123.00p 124.72p 732430
01/11/2010 124.72p 125.86p 123.00p 123.57p 319181
29/10/2010 124.72p 124.72p 123.00p 124.72p 6687
28/10/2010 124.72p 125.29p 123.00p 124.72p 68200
27/10/2010 124.72p 124.72p 123.00p 124.72p 18028
26/10/2010 124.15p 127.01p 123.00p 124.72p 482127
25/10/2010 123.00p 124.13p 121.86p 123.00p 828
22/10/2010 123.00p 124.72p 121.86p 123.00p 34682
21/10/2010 123.00p 123.00p 121.35p 123.00p 14747
20/10/2010 123.00p 123.00p 121.28p 123.00p 69918
19/10/2010 123.00p 123.00p 120.94p 123.00p 15516
18/10/2010 123.00p 123.00p 121.28p 123.00p 1082
15/10/2010 123.00p 123.00p 120.94p 123.00p 49165
14/10/2010 123.00p 123.00p 121.28p 123.00p 13547
13/10/2010 123.57p 123.57p 121.28p 123.00p 3004
12/10/2010 123.00p 124.66p 121.38p 123.57p 81275
11/10/2010 123.00p 124.15p 122.43p 124.15p 8962
08/10/2010 124.72p 124.72p 122.52p 124.15p 21296
07/10/2010 126.43p 126.90p 122.80p 124.72p 32494
06/10/2010 126.43p 127.10p 125.29p 127.01p 83721
05/10/2010 124.15p 127.01p 124.15p 126.43p 18085
04/10/2010 121.86p 125.86p 121.86p 124.72p 49255
01/10/2010 121.86p 123.47p 120.71p 121.86p 49671
30/09/2010 121.28p 123.53p 119.00p 121.86p 285171
29/09/2010 121.28p 122.66p 119.00p 121.28p 42614
28/09/2010 112.13p 121.86p 112.13p 121.28p 730252
27/09/2010 108.70p 112.13p 108.70p 112.13p 38777
24/09/2010 108.70p 108.70p 106.41p 108.70p 28160
23/09/2010 108.70p 108.70p 106.91p 108.70p 18436
22/09/2010 108.70p 109.84p 107.14p 108.70p 2735
21/09/2010 109.84p 111.32p 106.98p 108.70p 221529
20/09/2010 104.12p 111.22p 104.12p 109.84p 237424
17/09/2010 98.97p 104.69p 98.77p 103.55p 67156
16/09/2010 98.97p 99.55p 98.97p 99.55p 0
15/09/2010 98.97p 99.55p 98.97p 99.55p 0
14/09/2010 98.97p 99.55p 97.26p 99.55p 20413
13/09/2010 98.97p 99.55p 97.83p 99.55p 13101
10/09/2010 98.97p 100.46p 98.29p 99.55p 2838
09/09/2010 98.97p 100.62p 98.29p 99.55p 4787
08/09/2010 98.97p 99.55p 98.97p 99.55p 0
07/09/2010 98.97p 100.69p 97.26p 99.55p 52136
06/09/2010 98.97p 100.69p 97.26p 98.97p 29717
03/09/2010 98.40p 100.69p 97.49p 98.97p 7827
02/09/2010 97.26p 99.55p 96.63p 98.40p 30756
01/09/2010 97.26p 97.83p 97.26p 97.26p 0
31/08/2010 97.26p 98.63p 95.43p 97.26p 9262
27/08/2010 97.26p 98.63p 97.26p 97.26p 1610
26/08/2010 97.83p 99.55p 95.54p 97.83p 9423
25/08/2010 97.83p 100.40p 97.83p 97.83p 1806
24/08/2010 97.83p 99.55p 96.40p 97.83p 2968
23/08/2010 98.97p 100.69p 97.26p 97.83p 536789
20/08/2010 98.97p 100.12p 97.94p 98.97p 2108
19/08/2010 98.97p 100.52p 98.97p 98.97p 11768
18/08/2010 98.97p 100.52p 98.97p 98.97p 5681
17/08/2010 98.97p 98.97p 98.40p 98.40p 0
16/08/2010 98.40p 99.55p 97.94p 98.40p 45951
13/08/2010 97.83p 98.97p 97.26p 97.26p 3149
12/08/2010 97.83p 98.97p 97.26p 97.26p 3326
11/08/2010 97.83p 98.97p 97.26p 97.26p 964
10/08/2010 97.83p 98.97p 97.26p 97.26p 2622
09/08/2010 98.40p 98.97p 97.26p 97.26p 1835
06/08/2010 98.40p 99.55p 97.37p 97.83p 1112240
05/08/2010 98.97p 99.59p 97.38p 97.83p 5990
04/08/2010 99.55p 99.55p 97.26p 98.40p 21849
03/08/2010 99.55p 99.55p 98.97p 99.55p 0
02/08/2010 99.55p 99.55p 97.49p 99.55p 621974
30/07/2010 99.55p 99.55p 98.97p 99.55p 0
29/07/2010 99.55p 99.55p 97.49p 99.55p 1505
28/07/2010 99.55p 99.55p 97.31p 99.55p 4101
27/07/2010 99.55p 99.55p 97.49p 99.55p 9188
26/07/2010 99.55p 100.36p 98.97p 99.55p 36707
23/07/2010 99.55p 100.36p 98.97p 98.97p 4807
22/07/2010 97.26p 100.92p 94.97p 99.55p 2346129
21/07/2010 93.82p 94.10p 92.11p 93.82p 32288
20/07/2010 93.82p 93.82p 92.11p 93.82p 148
19/07/2010 93.82p 93.82p 92.11p 93.82p 0
16/07/2010 93.82p 93.82p 92.11p 93.82p 19723
15/07/2010 93.82p 94.10p 92.11p 93.82p 17535
14/07/2010 93.82p 93.82p 92.11p 93.82p 30297
13/07/2010 93.82p 93.82p 92.11p 93.82p 761
12/07/2010 93.82p 93.82p 92.11p 93.82p 0
09/07/2010 93.82p 93.82p 92.11p 93.82p 0
08/07/2010 93.82p 93.82p 92.11p 93.82p 48276
07/07/2010 93.82p 94.85p 92.11p 93.82p 49380
06/07/2010 93.82p 94.85p 92.11p 93.82p 10488
05/07/2010 93.82p 94.28p 92.11p 93.82p 4360
02/07/2010 93.82p 93.82p 92.11p 93.82p 0
01/07/2010 93.82p 93.82p 92.11p 93.82p 0
30/06/2010 93.25p 93.82p 91.71p 93.82p 52002
29/06/2010 93.25p 93.25p 91.54p 93.25p 1805
28/06/2010 93.25p 93.25p 83.53p 93.25p 16134
25/06/2010 93.25p 93.25p 92.11p 93.25p 0
24/06/2010 93.25p 93.25p 91.54p 93.25p 15229
23/06/2010 93.25p 93.25p 92.68p 93.25p 0
22/06/2010 93.25p 93.25p 91.91p 93.25p 144
21/06/2010 93.25p 93.82p 91.91p 93.25p 3811
18/06/2010 93.82p 93.82p 91.91p 93.25p 2363
17/06/2010 93.82p 93.82p 92.22p 93.82p 2185
16/06/2010 93.82p 93.82p 93.25p 93.82p 0
15/06/2010 93.82p 93.82p 91.54p 93.82p 5975
14/06/2010 93.82p 93.82p 92.22p 93.82p 5899
11/06/2010 93.82p 94.40p 93.25p 93.82p 8740
10/06/2010 93.82p 93.82p 92.27p 93.82p 2246
09/06/2010 93.82p 95.61p 93.25p 93.82p 3391
08/06/2010 94.40p 94.40p 91.54p 93.82p 11204
07/06/2010 94.40p 94.40p 93.25p 94.40p 0
04/06/2010 94.40p 94.40p 93.25p 94.40p 0
03/06/2010 94.40p 94.40p 93.25p 94.40p 34803
02/06/2010 94.40p 95.73p 93.25p 94.40p 402
01/06/2010 94.40p 94.40p 93.25p 94.40p 0
28/05/2010 94.40p 94.40p 93.25p 94.40p 0
27/05/2010 94.40p 94.40p 93.25p 94.40p 0
26/05/2010 94.40p 94.40p 92.68p 94.40p 3936
25/05/2010 94.40p 94.40p 92.85p 94.40p 7479
24/05/2010 94.40p 94.40p 93.06p 94.40p 665
21/05/2010 96.68p 96.68p 93.18p 94.40p 9921
20/05/2010 97.83p 97.83p 95.54p 96.68p 5160
19/05/2010 98.97p 98.97p 96.68p 96.68p 15010
18/05/2010 98.97p 98.97p 97.26p 98.97p 0
17/05/2010 98.97p 99.55p 97.26p 98.97p 21631
14/05/2010 98.97p 98.97p 96.68p 98.97p 0
13/05/2010 98.97p 98.97p 96.68p 98.97p 10532
12/05/2010 98.97p 98.97p 96.68p 98.97p 0
11/05/2010 98.97p 99.49p 98.40p 98.97p 18952
10/05/2010 98.40p 98.97p 96.68p 98.97p 304671
07/05/2010 98.97p 98.97p 98.40p 98.40p 5929
06/05/2010 98.97p 98.97p 96.68p 98.97p 0
05/05/2010 98.97p 98.97p 96.68p 96.68p 2269
04/05/2010 98.97p 99.55p 96.68p 98.97p 26398
30/04/2010 98.40p 98.97p 96.68p 98.97p 391542
29/04/2010 98.40p 98.40p 96.68p 97.83p 381065
28/04/2010 99.55p 99.55p 96.68p 97.83p 26219
27/04/2010 99.55p 100.12p 99.55p 99.55p 0
26/04/2010 97.26p 100.12p 96.46p 99.55p 112217
23/04/2010 97.26p 98.29p 95.54p 96.11p 31523
22/04/2010 89.82p 97.26p 89.25p 96.68p 125466
21/04/2010 89.25p 89.25p 87.53p 89.25p 0
20/04/2010 89.25p 89.25p 87.53p 89.25p 0
19/04/2010 89.25p 89.25p 87.53p 89.25p 2
16/04/2010 89.25p 89.25p 87.53p 89.25p 0
15/04/2010 89.25p 89.25p 87.53p 89.25p 201173
14/04/2010 89.25p 90.05p 87.53p 89.25p 1460
13/04/2010 89.25p 89.70p 87.53p 89.25p 4526
12/04/2010 90.96p 90.96p 87.53p 89.25p 25126
09/04/2010 92.68p 92.68p 90.96p 92.68p 0
08/04/2010 92.68p 92.68p 90.96p 92.68p 44522
07/04/2010 92.68p 92.68p 90.96p 92.68p 4573
06/04/2010 92.68p 93.43p 90.96p 92.68p 10119
01/04/2010 93.25p 94.97p 90.96p 92.68p 16406
31/03/2010 96.68p 96.68p 91.82p 93.25p 19281
30/03/2010 97.83p 97.83p 95.54p 96.68p 18645
29/03/2010 97.83p 97.83p 95.54p 96.68p 6118
26/03/2010 97.83p 97.83p 95.54p 97.83p 2638
25/03/2010 97.83p 97.83p 95.54p 97.83p 0
24/03/2010 97.83p 97.83p 95.54p 97.83p 3496
23/03/2010 97.83p 97.83p 95.54p 97.83p 3485
22/03/2010 97.83p 98.27p 95.54p 97.83p 10699
19/03/2010 97.83p 97.83p 95.54p 97.83p 3080
18/03/2010 97.83p 98.40p 96.68p 97.83p 23597
17/03/2010 98.97p 98.97p 96.11p 97.83p 113707
16/03/2010 98.97p 98.97p 96.68p 98.97p 11706
15/03/2010 98.97p 99.28p 96.68p 98.97p 38056
12/03/2010 98.97p 98.97p 96.68p 98.97p 8622
11/03/2010 98.97p 98.97p 96.68p 98.97p 499658
10/03/2010 98.97p 98.97p 96.68p 98.97p 48022
09/03/2010 98.97p 98.97p 96.68p 98.97p 0
08/03/2010 98.97p 98.97p 96.68p 98.97p 1843
05/03/2010 98.97p 99.55p 96.68p 98.97p 13664
04/03/2010 98.97p 99.41p 96.68p 98.97p 12477
03/03/2010 98.97p 99.48p 96.68p 98.97p 14437
02/03/2010 98.97p 98.97p 96.68p 98.97p 3117
01/03/2010 98.97p 98.97p 96.68p 98.97p 4437
26/02/2010 98.97p 99.46p 96.68p 98.97p 1990
25/02/2010 98.40p 99.55p 96.68p 98.97p 624983
24/02/2010 98.40p 99.14p 96.68p 98.40p 44165
23/02/2010 99.55p 99.55p 96.35p 97.83p 103429
22/02/2010 100.12p 100.23p 97.26p 99.55p 6335
19/02/2010 100.12p 100.63p 98.47p 100.12p 25102
18/02/2010 98.40p 101.19p 98.40p 100.12p 118459

*Close Price adjusted for both dividends and splits