Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/02/2010 96.11p 98.34p 95.54p 97.83p 61767
16/02/2010 97.83p 97.83p 94.40p 96.11p 37863
15/02/2010 97.83p 97.83p 96.68p 97.26p 0
12/02/2010 97.83p 98.63p 96.68p 97.83p 3059
11/02/2010 97.83p 97.83p 96.68p 97.83p 1558
10/02/2010 97.83p 97.83p 96.68p 97.26p 0
09/02/2010 100.69p 100.69p 96.34p 97.83p 12623
08/02/2010 101.26p 101.26p 98.97p 100.12p 3496
05/02/2010 101.26p 101.26p 99.61p 101.26p 398
04/02/2010 101.83p 102.52p 99.61p 101.26p 30393
03/02/2010 101.83p 101.83p 100.12p 101.83p 874
02/02/2010 101.83p 101.83p 100.12p 101.83p 17480
01/02/2010 101.83p 101.83p 100.12p 101.83p 12937
29/01/2010 101.83p 102.98p 100.12p 101.83p 13988
28/01/2010 101.83p 102.52p 100.12p 101.83p 2997
27/01/2010 101.83p 101.83p 100.12p 101.83p 3839
26/01/2010 101.83p 101.83p 100.12p 101.83p 8870
25/01/2010 101.83p 102.75p 100.12p 101.83p 21273
22/01/2010 101.83p 101.83p 100.12p 101.83p 0
21/01/2010 101.83p 102.77p 100.12p 101.83p 4727
20/01/2010 102.41p 102.98p 100.12p 101.83p 29341
19/01/2010 102.41p 102.41p 101.26p 102.41p 7420
18/01/2010 102.41p 103.78p 101.26p 102.41p 8213
15/01/2010 102.41p 104.05p 101.26p 102.41p 2339
14/01/2010 102.41p 103.78p 101.26p 102.41p 1971
13/01/2010 102.41p 103.77p 101.26p 102.41p 15581
12/01/2010 102.41p 102.41p 100.69p 102.41p 29218
11/01/2010 102.41p 105.27p 101.26p 102.41p 28208
08/01/2010 102.41p 102.41p 101.26p 102.41p 0
07/01/2010 103.55p 105.21p 101.26p 102.41p 12534
06/01/2010 103.55p 106.41p 103.55p 103.55p 874
05/01/2010 103.55p 106.12p 102.12p 103.55p 307288
04/01/2010 101.26p 105.27p 100.40p 103.55p 228060
31/12/2009 101.26p 101.26p 100.40p 101.26p 118
30/12/2009 101.26p 102.81p 100.12p 101.26p 1832
29/12/2009 101.26p 102.92p 100.12p 101.26p 10434
24/12/2009 101.26p 101.26p 100.12p 101.26p 0
23/12/2009 101.26p 102.98p 100.12p 100.12p 8423
22/12/2009 98.40p 102.98p 98.40p 101.26p 17508
21/12/2009 98.40p 99.55p 97.26p 98.40p 4370
18/12/2009 98.40p 99.55p 96.68p 98.40p 11247
17/12/2009 98.40p 98.40p 96.68p 98.40p 0
16/12/2009 98.40p 99.38p 96.68p 98.40p 611
15/12/2009 98.40p 99.32p 96.68p 98.40p 5505
14/12/2009 98.40p 98.40p 96.68p 98.40p 1124
11/12/2009 98.40p 98.40p 96.68p 98.40p 620261
10/12/2009 98.40p 98.40p 96.68p 98.40p 0
09/12/2009 98.97p 99.08p 96.68p 98.40p 510370
08/12/2009 101.26p 101.36p 97.54p 98.97p 22386
07/12/2009 101.26p 102.41p 100.20p 101.26p 2187
04/12/2009 101.26p 102.98p 100.12p 101.26p 22534
03/12/2009 97.83p 102.86p 97.83p 101.26p 29973
02/12/2009 100.12p 100.12p 95.54p 97.83p 50175
01/12/2009 102.41p 103.95p 101.27p 102.41p 248520
30/11/2009 105.27p 106.17p 101.26p 102.41p 21938
27/11/2009 105.27p 106.02p 103.55p 104.69p 9335
26/11/2009 106.41p 108.70p 104.69p 104.69p 40602
25/11/2009 104.12p 107.21p 104.12p 106.41p 10226
24/11/2009 102.41p 105.27p 101.38p 104.69p 77616
23/11/2009 102.41p 102.41p 101.26p 102.41p 10826
20/11/2009 102.41p 102.41p 100.69p 102.41p 24235
19/11/2009 102.98p 102.98p 101.26p 102.41p 17112
18/11/2009 105.27p 107.33p 101.26p 102.98p 31052
17/11/2009 105.27p 107.55p 103.89p 105.27p 55384
16/11/2009 105.27p 107.33p 103.66p 105.27p 7419
13/11/2009 105.27p 107.01p 103.72p 105.27p 12431
12/11/2009 106.41p 107.21p 103.66p 105.27p 537584
11/11/2009 106.41p 109.84p 104.69p 106.41p 246188
10/11/2009 100.12p 106.98p 100.12p 106.41p 1309351
09/11/2009 100.12p 101.66p 101.42p 100.69p 9372
06/11/2009 99.55p 102.57p 99.55p 100.69p 65410
05/11/2009 98.97p 100.12p 98.97p 99.55p 126709
04/11/2009 98.40p 98.97p 97.83p 98.97p 90646
03/11/2009 93.25p 98.97p 93.25p 98.40p 167514
02/11/2009 91.54p 91.54p 90.39p 90.96p 11536
30/10/2009 91.54p 91.54p 89.82p 90.39p 609
29/10/2009 94.11p 94.11p 89.82p 90.96p 31859
28/10/2009 95.54p 95.54p 93.25p 93.82p 17277
27/10/2009 96.11p 96.11p 94.40p 95.54p 21753
26/10/2009 95.54p 96.68p 95.54p 96.11p 4588
23/10/2009 94.97p 97.26p 94.72p 95.54p 56445
22/10/2009 93.25p 95.54p 93.25p 94.40p 59200
21/10/2009 91.54p 94.97p 90.44p 92.11p 50276
20/10/2009 91.54p 91.54p 90.96p 91.54p 19186
19/10/2009 92.11p 92.11p 90.96p 91.54p 55365
16/10/2009 89.82p 94.22p 89.34p 92.11p 123672
15/10/2009 88.68p 89.82p 88.68p 89.82p 30397
14/10/2009 88.68p 88.68p 87.36p 88.68p 2098
13/10/2009 85.24p 90.39p 84.45p 88.68p 50212
12/10/2009 85.24p 85.24p 84.10p 85.24p 9461
09/10/2009 85.24p 85.24p 84.10p 85.24p 501
08/10/2009 85.24p 85.24p 84.10p 85.24p 7745
07/10/2009 84.67p 85.81p 83.80p 85.24p 16798
06/10/2009 84.67p 84.67p 82.95p 84.67p 50
05/10/2009 84.67p 84.67p 82.95p 84.67p 3908
02/10/2009 84.67p 84.67p 82.95p 84.67p 10870
01/10/2009 84.67p 84.67p 82.95p 84.67p 4494
30/09/2009 84.67p 84.67p 82.95p 84.67p 3496
29/09/2009 84.67p 84.67p 83.53p 84.67p 0
28/09/2009 84.67p 84.67p 83.53p 84.67p 5434
25/09/2009 85.81p 85.81p 83.53p 84.67p 26541
24/09/2009 85.81p 85.81p 85.24p 85.81p 2495
23/09/2009 86.96p 86.96p 85.24p 85.81p 77615
22/09/2009 85.81p 87.53p 85.81p 86.96p 33249
21/09/2009 85.81p 86.39p 85.81p 85.81p 3496
18/09/2009 82.95p 86.39p 82.95p 85.81p 92600
17/09/2009 83.53p 83.53p 81.81p 82.95p 14829
16/09/2009 82.95p 84.67p 81.55p 83.53p 16710
15/09/2009 86.10p 86.10p 81.81p 82.95p 18830
14/09/2009 86.96p 88.33p 84.67p 86.39p 9646
11/09/2009 92.11p 92.11p 86.39p 86.96p 87920
10/09/2009 92.11p 93.25p 92.11p 92.11p 2086
09/09/2009 92.11p 93.25p 92.11p 92.11p 8978
08/09/2009 86.96p 93.25p 86.96p 92.11p 75811
07/09/2009 86.96p 86.96p 85.24p 86.96p 1838
04/09/2009 86.96p 86.96p 85.24p 86.96p 13906
03/09/2009 86.96p 86.96p 85.24p 86.96p 64343
02/09/2009 86.96p 86.96p 85.24p 86.96p 1754
01/09/2009 86.96p 86.96p 85.24p 86.96p 2622
28/08/2009 86.96p 86.96p 85.24p 86.96p 2963
27/08/2009 86.39p 86.96p 85.24p 86.96p 2252
26/08/2009 88.10p 88.10p 84.10p 86.39p 1342
25/08/2009 88.10p 88.10p 86.39p 88.10p 1774
24/08/2009 87.53p 88.10p 86.39p 88.10p 3496
21/08/2009 87.53p 87.53p 87.53p 87.53p 0
20/08/2009 87.53p 87.53p 86.39p 87.53p 1712
19/08/2009 87.53p 87.53p 86.39p 87.53p 26725
18/08/2009 88.10p 88.10p 86.39p 88.10p 8795
17/08/2009 88.10p 88.10p 86.39p 88.10p 577
14/08/2009 88.10p 88.10p 86.39p 86.39p 10901
13/08/2009 88.68p 88.68p 86.39p 88.10p 18452
12/08/2009 88.68p 88.68p 88.68p 88.68p 242598
11/08/2009 88.68p 88.68p 88.68p 88.68p 2758
10/08/2009 85.81p 88.68p 85.81p 88.68p 700501
07/08/2009 81.81p 86.39p 81.81p 85.81p 15660
06/08/2009 81.81p 82.95p 81.81p 81.81p 3075
05/08/2009 81.24p 82.95p 80.67p 81.81p 0
04/08/2009 81.24p 81.24p 80.67p 81.24p 27381
03/08/2009 77.23p 81.24p 77.23p 81.24p 552370
31/07/2009 76.66p 77.23p 74.94p 77.23p 65548
30/07/2009 78.38p 78.38p 74.94p 76.66p 4807
29/07/2009 78.95p 78.95p 77.23p 78.38p 0
28/07/2009 81.24p 81.24p 78.38p 78.95p 8372
27/07/2009 82.95p 82.95p 79.52p 81.24p 33511
24/07/2009 83.53p 83.53p 82.38p 82.95p 476485
23/07/2009 83.53p 83.53p 82.95p 83.53p 476690
22/07/2009 82.95p 84.10p 82.95p 83.53p 174795
21/07/2009 78.95p 82.95p 78.95p 82.95p 458321
20/07/2009 81.81p 81.81p 77.23p 78.95p 3336477
17/07/2009 81.81p 81.81p 80.67p 81.24p 56520
16/07/2009 81.81p 81.81p 80.67p 81.24p 6619
15/07/2009 81.24p 81.81p 80.67p 81.24p 699
14/07/2009 81.81p 81.81p 80.67p 81.24p 1206
13/07/2009 82.38p 82.38p 80.67p 81.24p 284
10/07/2009 82.38p 82.95p 82.38p 82.38p 0
09/07/2009 82.38p 82.95p 82.38p 82.38p 9141
08/07/2009 82.38p 82.95p 82.38p 82.38p 2622
07/07/2009 80.09p 84.10p 79.52p 82.38p 924742
06/07/2009 77.81p 77.81p 77.23p 77.81p 0
03/07/2009 77.81p 78.95p 77.23p 77.81p 0
02/07/2009 77.81p 77.81p 77.23p 77.81p 29093
01/07/2009 79.52p 79.52p 77.23p 77.81p 0
30/06/2009 79.52p 79.52p 78.38p 79.52p 0
29/06/2009 78.38p 79.52p 78.38p 79.52p 0
26/06/2009 76.66p 78.38p 76.66p 78.38p 4370
25/06/2009 76.66p 76.66p 76.09p 76.66p 0
24/06/2009 76.09p 76.66p 76.09p 76.66p 2403
23/06/2009 80.09p 80.09p 74.37p 76.09p 61158
22/06/2009 74.37p 81.24p 74.37p 81.24p 64988
19/06/2009 68.08p 74.37p 68.08p 74.37p 29278
18/06/2009 64.65p 68.08p 64.65p 68.08p 59430
17/06/2009 64.65p 64.65p 63.50p 64.65p 0
16/06/2009 64.07p 64.65p 63.50p 64.65p 0
15/06/2009 64.07p 64.07p 63.50p 64.07p 0
12/06/2009 64.07p 64.65p 64.07p 64.07p 0
11/06/2009 64.07p 64.65p 64.07p 64.07p 0
10/06/2009 63.50p 64.65p 63.50p 64.07p 16119
09/06/2009 63.50p 63.50p 63.50p 63.50p 1072
08/06/2009 63.50p 63.50p 63.50p 63.50p 0
05/06/2009 63.50p 63.50p 63.50p 63.50p 0
04/06/2009 63.50p 63.50p 63.50p 63.50p 0
03/06/2009 63.50p 63.50p 63.50p 63.50p 0
02/06/2009 62.93p 63.50p 62.93p 63.50p 0
01/06/2009 62.93p 62.93p 62.36p 62.93p 0
29/05/2009 62.93p 62.93p 62.36p 62.93p 0
28/05/2009 62.93p 62.93p 62.36p 62.93p 0
27/05/2009 62.93p 62.93p 62.36p 62.93p 0
26/05/2009 62.93p 62.93p 62.36p 62.93p 7091
22/05/2009 62.93p 62.93p 62.36p 62.93p 148052
21/05/2009 62.93p 62.93p 62.36p 62.93p 51465
20/05/2009 62.93p 62.93p 62.36p 62.93p 21353
19/05/2009 62.93p 62.93p 62.36p 62.93p 2622
18/05/2009 64.07p 64.07p 62.36p 62.93p 4
15/05/2009 64.65p 64.65p 64.07p 64.07p 4922
14/05/2009 64.65p 65.22p 64.65p 64.65p 8740
13/05/2009 64.65p 65.22p 64.65p 64.65p 3040
12/05/2009 64.65p 65.22p 64.65p 64.65p 4906
11/05/2009 64.65p 65.22p 64.65p 64.65p 8740
08/05/2009 64.65p 65.22p 64.65p 64.65p 58088
07/05/2009 64.65p 65.22p 64.65p 64.65p 353436

*Close Price adjusted for both dividends and splits