Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/05/2009 64.07p 65.22p 64.07p 64.65p 17989
05/05/2009 63.50p 64.65p 63.50p 64.07p 17480
01/05/2009 63.50p 63.50p 62.36p 63.50p 0
30/04/2009 63.50p 63.50p 62.36p 63.50p 1059067
29/04/2009 64.07p 64.07p 62.36p 63.50p 0
28/04/2009 64.07p 64.65p 63.50p 64.07p 25642
27/04/2009 61.21p 64.65p 61.21p 64.07p 16606
24/04/2009 59.50p 62.36p 59.50p 61.50p 13984
23/04/2009 58.93p 60.07p 58.93p 59.50p 21849
22/04/2009 58.93p 58.93p 58.93p 58.93p 0
21/04/2009 58.35p 58.93p 58.35p 58.93p 187795
20/04/2009 59.50p 59.50p 57.78p 58.35p 2208
17/04/2009 59.50p 60.07p 59.50p 59.50p 0
16/04/2009 59.50p 59.50p 58.93p 59.50p 4370
15/04/2009 59.50p 59.50p 58.93p 59.50p 0
14/04/2009 60.07p 60.07p 58.93p 59.50p 0
09/04/2009 60.07p 60.07p 58.93p 60.07p 0
08/04/2009 60.07p 60.07p 58.93p 60.07p 0
07/04/2009 61.21p 62.36p 58.93p 60.07p 0
06/04/2009 61.79p 61.79p 60.07p 61.21p 0
03/04/2009 53.78p 62.36p 53.78p 61.79p 305119
02/04/2009 53.21p 54.35p 53.21p 53.78p 144451
01/04/2009 53.21p 54.35p 53.21p 53.21p 84412
31/03/2009 53.21p 53.21p 52.63p 52.63p 23518
30/03/2009 51.49p 53.21p 51.49p 51.49p 15845
27/03/2009 50.92p 51.49p 49.77p 50.92p 0
26/03/2009 50.92p 50.92p 49.77p 50.92p 0
25/03/2009 49.77p 50.92p 49.77p 50.92p 0
24/03/2009 49.77p 50.92p 49.77p 50.92p 0
23/03/2009 49.77p 49.77p 48.63p 49.77p 0
20/03/2009 49.20p 49.77p 48.63p 49.77p 0
19/03/2009 49.20p 49.77p 48.63p 49.20p 0
18/03/2009 49.20p 49.77p 48.63p 49.20p 235974
17/03/2009 49.20p 49.77p 48.63p 49.20p 26219
16/03/2009 49.20p 50.34p 49.20p 50.34p 1094
13/03/2009 49.20p 50.34p 49.20p 50.34p 0
12/03/2009 49.20p 50.34p 49.20p 50.34p 0
11/03/2009 49.20p 50.34p 49.20p 50.34p 0
10/03/2009 49.20p 50.34p 49.20p 50.34p 0
09/03/2009 49.20p 49.77p 48.63p 49.20p 0
06/03/2009 48.63p 49.77p 48.63p 49.77p 0
05/03/2009 48.06p 49.77p 48.06p 49.20p 10488
04/03/2009 48.06p 48.06p 47.48p 48.06p 0
03/03/2009 48.06p 48.06p 47.48p 48.06p 0
02/03/2009 48.06p 48.06p 47.48p 48.06p 372
27/02/2009 47.48p 48.06p 47.48p 48.06p 0
26/02/2009 45.77p 48.06p 45.77p 48.06p 1859018
25/02/2009 45.77p 46.34p 45.77p 45.77p 174795
24/02/2009 45.77p 46.34p 45.77p 45.77p 174795
23/02/2009 45.77p 45.77p 45.20p 45.77p 1464
20/02/2009 45.77p 45.77p 45.20p 45.77p 0
19/02/2009 45.77p 45.77p 45.20p 45.77p 0
18/02/2009 45.77p 45.77p 45.20p 45.77p 0
17/02/2009 45.77p 45.77p 45.20p 45.77p 0
16/02/2009 45.77p 45.77p 45.20p 45.77p 0
13/02/2009 46.34p 46.34p 45.20p 45.77p 927932
12/02/2009 46.34p 46.34p 46.34p 46.34p 42769
11/02/2009 46.34p 46.34p 46.34p 46.34p 0
10/02/2009 46.34p 46.34p 46.34p 46.34p 0
09/02/2009 46.34p 46.34p 46.34p 46.34p 0
06/02/2009 46.34p 46.34p 46.34p 46.34p 0
05/02/2009 46.91p 46.91p 46.34p 46.34p 0
04/02/2009 46.91p 46.91p 46.34p 46.91p 0
03/02/2009 48.06p 48.06p 46.34p 46.91p 0
02/02/2009 48.06p 48.06p 47.48p 48.06p 0
30/01/2009 48.06p 48.63p 48.06p 48.06p 0
29/01/2009 48.06p 48.63p 48.06p 48.06p 0
28/01/2009 48.06p 48.63p 48.06p 48.06p 0
27/01/2009 48.06p 48.63p 48.06p 48.06p 0
26/01/2009 48.06p 48.63p 48.06p 48.06p 0
23/01/2009 49.20p 49.20p 48.06p 49.20p 3019066
22/01/2009 49.20p 49.20p 48.06p 48.06p 0
21/01/2009 49.20p 49.20p 48.06p 48.06p 0
20/01/2009 49.77p 49.77p 48.06p 48.06p 0
19/01/2009 49.77p 49.77p 48.63p 48.63p 0
16/01/2009 49.77p 49.77p 48.63p 48.63p 0
15/01/2009 50.34p 50.34p 48.63p 48.63p 7647
14/01/2009 50.34p 50.34p 48.63p 50.34p 2447
13/01/2009 50.34p 51.49p 48.63p 51.49p 17626
12/01/2009 50.34p 50.34p 48.63p 50.34p 0
09/01/2009 50.34p 50.34p 48.63p 50.34p 0
08/01/2009 50.34p 50.34p 48.63p 50.34p 0
07/01/2009 50.34p 50.34p 48.63p 50.34p 0
06/01/2009 50.34p 50.34p 48.63p 50.34p 0
05/01/2009 50.34p 50.34p 48.63p 50.34p 0
02/01/2009 50.34p 50.34p 48.63p 50.34p 0
31/12/2008 50.34p 50.34p 49.77p 50.34p 0
30/12/2008 50.34p 50.34p 48.63p 50.34p 6118
29/12/2008 50.34p 50.34p 48.63p 50.34p 0
24/12/2008 50.92p 50.34p 49.77p 50.34p 6118
23/12/2008 50.34p 50.34p 48.63p 50.34p 0
22/12/2008 50.34p 52.06p 50.34p 50.34p 0
19/12/2008 50.34p 50.34p 48.63p 50.34p 0
18/12/2008 49.77p 49.77p 48.63p 49.77p 21849
17/12/2008 49.77p 49.77p 48.63p 49.77p 0
16/12/2008 49.77p 49.77p 48.63p 49.77p 0
15/12/2008 49.77p 49.77p 48.63p 49.77p 0
12/12/2008 49.77p 49.77p 48.63p 49.77p 2026
11/12/2008 49.77p 49.77p 48.63p 49.77p 8570
10/12/2008 49.77p 49.77p 48.63p 49.77p 0
09/12/2008 49.77p 49.77p 48.63p 49.77p 0
08/12/2008 49.77p 49.77p 48.63p 49.77p 0
05/12/2008 49.77p 49.77p 48.63p 49.77p 0
04/12/2008 49.77p 49.77p 48.63p 49.77p 0
03/12/2008 49.77p 50.92p 49.77p 49.77p 0
02/12/2008 49.77p 49.77p 48.63p 49.77p 0
01/12/2008 49.77p 49.77p 48.63p 49.77p 0
28/11/2008 49.77p 49.77p 48.63p 49.77p 0
27/11/2008 49.77p 49.77p 48.63p 49.77p 0
26/11/2008 49.77p 49.77p 48.63p 49.77p 0
25/11/2008 49.77p 49.77p 48.63p 49.77p 0
24/11/2008 49.77p 49.77p 48.63p 49.77p 0
21/11/2008 49.77p 49.77p 48.63p 49.77p 328
20/11/2008 51.49p 51.49p 48.63p 49.77p 8740
19/11/2008 50.92p 51.49p 50.92p 51.49p 0
18/11/2008 51.49p 51.49p 50.34p 50.92p 20698
17/11/2008 51.49p 51.49p 50.92p 51.49p 3535
14/11/2008 51.49p 51.49p 50.92p 51.49p 0
13/11/2008 51.49p 51.49p 50.92p 51.49p 0
12/11/2008 51.49p 51.49p 50.92p 51.49p 0
11/11/2008 50.92p 51.49p 50.92p 51.49p 0
10/11/2008 50.92p 50.92p 50.92p 50.92p 207
07/11/2008 50.92p 50.92p 50.92p 50.92p 0
06/11/2008 50.92p 50.92p 50.92p 50.92p 0
05/11/2008 50.92p 50.92p 50.92p 50.92p 17480
04/11/2008 50.92p 50.92p 50.92p 50.92p 841989
03/11/2008 46.34p 50.92p 46.34p 50.92p 19227
31/10/2008 46.34p 46.34p 46.34p 46.34p 0
30/10/2008 46.34p 46.34p 46.34p 46.34p 0
29/10/2008 46.34p 46.34p 46.34p 46.34p 0
28/10/2008 46.34p 46.34p 46.34p 46.34p 4370
27/10/2008 46.34p 46.34p 46.34p 46.34p 0
24/10/2008 48.06p 48.06p 46.34p 46.34p 0
23/10/2008 48.06p 48.06p 47.48p 48.06p 0
22/10/2008 48.06p 48.06p 47.48p 48.06p 262
21/10/2008 48.06p 48.06p 47.48p 48.06p 0
20/10/2008 46.91p 48.06p 46.91p 48.06p 1418
17/10/2008 46.91p 46.91p 46.34p 46.91p 0
16/10/2008 48.06p 48.06p 46.34p 46.91p 0
15/10/2008 48.06p 48.63p 48.06p 48.06p 0
14/10/2008 44.62p 48.63p 44.62p 48.06p 0
13/10/2008 41.19p 42.91p 41.19p 41.19p 551662
10/10/2008 40.62p 42.91p 40.62p 41.19p 4370
09/10/2008 41.19p 42.91p 41.19p 41.19p 0
08/10/2008 41.19p 41.19p 39.47p 41.19p 0
07/10/2008 41.19p 41.19p 39.47p 41.19p 0
06/10/2008 42.34p 42.34p 39.47p 41.19p 0
03/10/2008 42.91p 42.91p 42.34p 42.34p 0
02/10/2008 44.05p 44.05p 42.91p 42.91p 21816
01/10/2008 44.05p 44.62p 42.91p 44.05p 98759
30/09/2008 44.62p 45.20p 44.05p 44.05p 8740
29/09/2008 49.77p 49.77p 46.34p 46.34p 18572
26/09/2008 49.77p 49.77p 48.63p 49.77p 0
25/09/2008 49.77p 49.77p 49.77p 49.77p 0
24/09/2008 49.77p 49.77p 48.63p 49.77p 0
23/09/2008 51.49p 51.49p 48.63p 49.77p 1792
22/09/2008 51.49p 52.06p 50.92p 51.49p 0
19/09/2008 51.49p 52.06p 51.49p 51.49p 0
18/09/2008 51.49p 51.49p 51.49p 51.49p 0
17/09/2008 52.06p 52.06p 51.49p 51.49p 1923
16/09/2008 53.21p 53.21p 52.06p 52.06p 8740
15/09/2008 53.21p 54.35p 53.21p 53.21p 0
12/09/2008 53.21p 54.35p 53.21p 53.21p 68533
11/09/2008 53.21p 54.35p 53.21p 53.21p 0
10/09/2008 53.78p 54.35p 53.21p 53.21p 3496
09/09/2008 56.35p 56.35p 53.78p 53.78p 2686
08/09/2008 56.64p 56.64p 55.49p 56.35p 0
05/09/2008 56.64p 56.64p 55.49p 56.35p 0
04/09/2008 56.64p 56.64p 55.49p 56.64p 0
03/09/2008 56.64p 56.64p 55.49p 56.64p 406
02/09/2008 58.35p 58.35p 55.49p 56.64p 1814
01/09/2008 58.35p 58.35p 57.78p 58.35p 0
29/08/2008 58.35p 58.35p 57.78p 58.35p 0
28/08/2008 58.93p 58.93p 57.78p 58.35p 0
27/08/2008 58.93p 58.93p 57.78p 58.35p 0
26/08/2008 58.93p 58.93p 57.78p 58.35p 46
22/08/2008 58.93p 58.93p 57.78p 58.35p 2300
21/08/2008 58.93p 58.93p 58.35p 58.35p 0
20/08/2008 58.93p 58.93p 57.78p 58.35p 0
19/08/2008 58.93p 58.93p 57.78p 58.35p 0
18/08/2008 58.93p 58.93p 57.78p 58.35p 0
15/08/2008 58.93p 58.93p 57.78p 58.35p 0
14/08/2008 58.93p 60.07p 58.93p 58.93p 0
13/08/2008 60.07p 60.07p 58.93p 58.93p 114535
12/08/2008 59.50p 60.07p 58.93p 58.93p 1049
11/08/2008 59.50p 60.07p 58.93p 58.93p 0
08/08/2008 58.35p 60.07p 58.35p 58.93p 0
07/08/2008 58.35p 60.07p 58.35p 58.35p 0
06/08/2008 58.35p 60.07p 58.35p 58.35p 437
05/08/2008 58.35p 60.07p 58.35p 58.35p 0
04/08/2008 58.35p 60.07p 58.35p 58.35p 0
01/08/2008 58.93p 60.07p 58.35p 58.35p 30589
31/07/2008 58.93p 60.07p 58.93p 58.93p 0
30/07/2008 58.93p 60.07p 58.93p 58.93p 0
29/07/2008 58.93p 60.07p 58.93p 58.93p 0
28/07/2008 58.93p 60.07p 58.93p 58.93p 3496
25/07/2008 58.93p 60.07p 58.93p 58.93p 156
24/07/2008 58.93p 60.07p 58.93p 58.93p 0
23/07/2008 58.93p 60.07p 58.93p 58.93p 1651
22/07/2008 58.93p 60.07p 58.93p 58.93p 0

*Close Price adjusted for both dividends and splits