Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/03/2006 85.24p 85.24p 85.24p 85.24p 244217
03/03/2006 85.24p 85.24p 85.24p 85.24p 4200
02/03/2006 85.24p 85.24p 85.24p 85.24p 17553
01/03/2006 85.24p 85.24p 85.24p 85.24p 7930
28/02/2006 85.24p 85.24p 85.24p 85.24p 4184
27/02/2006 84.67p 85.24p 84.10p 85.24p 386538
24/02/2006 84.67p 84.67p 84.67p 84.67p 66452
23/02/2006 84.10p 85.24p 84.10p 84.67p 65548
22/02/2006 85.24p 85.24p 85.24p 85.24p 103911
21/02/2006 86.39p 86.39p 84.10p 85.24p 16778
20/02/2006 86.39p 86.39p 86.39p 86.39p 492
17/02/2006 86.39p 86.39p 86.39p 86.39p 86025
16/02/2006 86.39p 86.39p 86.39p 86.39p 36356
15/02/2006 86.39p 86.39p 86.39p 86.39p 1066
14/02/2006 86.39p 86.39p 86.39p 86.39p 222301
13/02/2006 86.96p 86.96p 86.39p 86.39p 19041
10/02/2006 86.96p 86.96p 86.96p 86.96p 78486
09/02/2006 86.96p 86.96p 85.24p 86.96p 38774
08/02/2006 86.96p 86.96p 86.96p 86.96p 26686
07/02/2006 86.96p 86.96p 85.24p 86.96p 292366
06/02/2006 85.24p 85.24p 85.24p 85.24p 120750
03/02/2006 85.24p 85.24p 85.24p 85.24p 9723
02/02/2006 85.24p 85.24p 85.24p 85.24p 11795
01/02/2006 86.96p 87.53p 85.24p 85.24p 52057
31/01/2006 87.53p 88.68p 87.53p 87.53p 444137
30/01/2006 87.53p 87.53p 87.53p 87.53p 26915
27/01/2006 86.39p 87.53p 85.81p 87.53p 95032
26/01/2006 85.81p 86.39p 85.81p 85.81p 10597
25/01/2006 85.81p 85.81p 85.24p 85.81p 343519
24/01/2006 85.24p 86.39p 85.24p 85.24p 38819
23/01/2006 85.81p 85.81p 84.67p 85.24p 112929
20/01/2006 84.10p 84.67p 84.10p 84.67p 8869
19/01/2006 84.67p 86.39p 84.67p 84.67p 4330
18/01/2006 82.95p 84.10p 82.38p 84.10p 577549
17/01/2006 83.53p 83.53p 83.53p 83.53p 13013
16/01/2006 83.53p 84.10p 82.95p 83.53p 74962
13/01/2006 84.10p 84.10p 84.10p 84.10p 7024
12/01/2006 84.10p 84.10p 84.10p 84.10p 88739
11/01/2006 84.10p 85.24p 84.10p 84.10p 18899
10/01/2006 84.10p 86.39p 84.10p 84.10p 217284
09/01/2006 85.81p 85.81p 85.81p 85.81p 36568
06/01/2006 86.39p 86.96p 85.81p 85.81p 4608
05/01/2006 87.53p 88.68p 86.96p 86.96p 37566
04/01/2006 85.81p 88.68p 85.24p 88.68p 268723
03/01/2006 84.67p 85.24p 84.10p 85.24p 192275
30/12/2005 84.67p 84.67p 84.10p 84.10p 205
29/12/2005 84.67p 84.67p 84.67p 84.67p 112995
28/12/2005 84.67p 84.67p 84.67p 84.67p 90625
23/12/2005 84.67p 84.67p 84.67p 84.67p 1957
22/12/2005 84.67p 85.24p 84.67p 84.67p 26727
21/12/2005 86.96p 87.53p 85.24p 85.24p 17480
20/12/2005 87.53p 88.10p 87.53p 87.53p 103148
19/12/2005 88.10p 88.10p 88.10p 88.10p 25615
16/12/2005 88.10p 88.10p 88.10p 88.10p 125629
15/12/2005 86.96p 88.68p 85.24p 88.10p 138899
14/12/2005 85.81p 85.81p 85.24p 85.24p 2237
13/12/2005 84.67p 85.24p 84.10p 85.24p 79466
12/12/2005 86.39p 88.68p 85.24p 85.24p 32009
09/12/2005 88.68p 89.25p 88.10p 88.10p 9468
08/12/2005 89.25p 89.25p 88.68p 89.25p 6555
07/12/2005 89.25p 90.39p 89.25p 89.25p 24291
06/12/2005 90.39p 90.39p 90.39p 90.39p 131466
05/12/2005 90.96p 91.54p 90.39p 90.39p 4480
02/12/2005 91.54p 91.54p 90.39p 91.54p 220747
01/12/2005 95.54p 96.68p 90.39p 90.39p 2909198
30/11/2005 90.96p 101.26p 89.82p 96.68p 190729
29/11/2005 89.25p 89.82p 86.96p 89.82p 43792
28/11/2005 86.96p 86.96p 85.81p 86.96p 50028
25/11/2005 84.10p 85.81p 83.53p 85.81p 107538
24/11/2005 83.53p 83.53p 83.53p 83.53p 4050
23/11/2005 83.53p 83.53p 82.95p 83.53p 953
22/11/2005 80.09p 82.95p 80.09p 82.95p 243330
21/11/2005 80.67p 80.67p 80.09p 80.67p 651091
18/11/2005 80.09p 80.09p 80.09p 80.09p 3781
17/11/2005 80.09p 80.09p 80.09p 80.09p 7052
16/11/2005 80.09p 81.81p 80.09p 80.09p 221042
15/11/2005 83.53p 84.10p 81.81p 81.81p 97238
14/11/2005 84.10p 84.10p 84.10p 84.10p 2014516
11/11/2005 83.53p 84.10p 81.81p 84.10p 59044
10/11/2005 81.24p 83.53p 81.24p 83.53p 76036
09/11/2005 77.23p 80.67p 77.23p 80.67p 68655
08/11/2005 76.09p 77.23p 76.09p 76.09p 31752
07/11/2005 75.52p 76.09p 74.94p 76.09p 299035
04/11/2005 73.80p 74.94p 73.23p 74.94p 6367
03/11/2005 73.23p 73.23p 73.23p 73.23p 26675
02/11/2005 72.66p 73.23p 71.51p 73.23p 312517
01/11/2005 71.51p 71.51p 71.51p 71.51p 29854
31/10/2005 71.51p 71.51p 71.51p 71.51p 3496513
28/10/2005 71.51p 71.51p 71.51p 71.51p 26153
27/10/2005 71.51p 71.51p 71.51p 71.51p 1668054
26/10/2005 71.51p 72.66p 71.51p 71.51p 79923
25/10/2005 72.66p 72.66p 72.66p 72.66p 3306
24/10/2005 72.66p 73.23p 72.66p 72.66p 17783
21/10/2005 77.81p 79.52p 73.23p 73.23p 1358615
20/10/2005 77.81p 78.38p 77.81p 78.38p 36272
19/10/2005 80.67p 81.24p 77.81p 77.81p 199208
18/10/2005 81.24p 81.24p 81.24p 81.24p 515605
17/10/2005 81.24p 81.24p 81.24p 81.24p 103204
14/10/2005 81.24p 81.24p 81.24p 81.24p 14644
13/10/2005 81.81p 81.81p 81.24p 81.24p 30589
12/10/2005 81.24p 81.24p 81.24p 81.24p 11617
11/10/2005 81.24p 81.24p 81.24p 81.24p 2153
10/10/2005 81.24p 81.24p 81.24p 81.24p 4663
07/10/2005 81.24p 81.24p 80.67p 81.24p 19602
06/10/2005 78.38p 80.67p 76.66p 80.67p 374813
05/10/2005 75.80p 76.66p 75.52p 76.66p 1616984
04/10/2005 75.52p 75.52p 75.52p 75.52p 110186
03/10/2005 75.52p 75.52p 75.52p 75.52p 172256
30/09/2005 74.37p 75.52p 74.37p 75.52p 672797
29/09/2005 74.37p 76.09p 72.66p 74.37p 426631
28/09/2005 78.95p 80.67p 76.09p 76.09p 43055
27/09/2005 79.52p 80.09p 78.38p 79.52p 67462
26/09/2005 80.09p 81.81p 80.09p 80.09p 2622
23/09/2005 80.67p 80.67p 80.67p 80.67p 3729
22/09/2005 80.67p 80.67p 80.67p 80.67p 13421
21/09/2005 96.68p 96.68p 80.67p 80.67p 28600
20/09/2005 80.67p 80.67p 80.67p 80.67p 21855
19/09/2005 80.67p 80.67p 80.67p 80.67p 3898
16/09/2005 80.38p 80.67p 78.95p 80.67p 945998
15/09/2005 86.96p 88.10p 78.95p 78.95p 3757983
14/09/2005 87.53p 88.10p 87.53p 88.10p 95608
13/09/2005 87.53p 87.53p 87.53p 87.53p 86201
12/09/2005 87.53p 87.53p 87.53p 87.53p 84336
09/09/2005 87.53p 87.53p 87.53p 87.53p 42650
08/09/2005 87.53p 87.53p 87.53p 87.53p 271029
07/09/2005 87.53p 87.53p 87.53p 87.53p 3662
06/09/2005 87.53p 88.10p 87.53p 87.53p 214359
05/09/2005 88.10p 89.25p 88.10p 88.10p 29746
02/09/2005 89.25p 89.82p 89.25p 89.25p 24740
01/09/2005 89.82p 89.82p 89.82p 89.82p 8442
31/08/2005 89.82p 89.82p 89.82p 89.82p 148359
30/08/2005 89.82p 89.82p 89.82p 89.82p 8656
29/08/2005 89.82p 89.82p 89.82p 89.82p 0
26/08/2005 89.82p 89.82p 89.82p 89.82p 3898
25/08/2005 89.82p 91.54p 88.68p 89.82p 22362
24/08/2005 91.54p 91.54p 91.54p 91.54p 52841
23/08/2005 91.54p 91.54p 91.54p 91.54p 45255
22/08/2005 90.96p 91.54p 90.39p 91.54p 122493
19/08/2005 90.39p 90.39p 89.82p 90.39p 66587
18/08/2005 89.82p 89.82p 89.82p 89.82p 27162
17/08/2005 89.25p 89.82p 89.25p 89.82p 635243
16/08/2005 87.53p 89.82p 87.53p 89.82p 143163
15/08/2005 89.25p 89.82p 87.53p 87.53p 78516
12/08/2005 92.11p 92.68p 89.82p 89.82p 71128
11/08/2005 92.68p 92.68p 92.68p 92.68p 7975
10/08/2005 92.68p 92.68p 92.68p 92.68p 20671
09/08/2005 92.68p 92.68p 92.68p 92.68p 306931
08/08/2005 92.68p 92.68p 92.68p 92.68p 50566
05/08/2005 92.68p 92.68p 92.68p 92.68p 29862
04/08/2005 92.68p 92.68p 92.68p 92.68p 43457
03/08/2005 92.68p 92.68p 92.68p 92.68p 25240
02/08/2005 92.68p 92.68p 92.68p 92.68p 77848
01/08/2005 92.68p 93.25p 92.68p 92.68p 52166
29/07/2005 93.25p 93.25p 93.25p 93.25p 29478
28/07/2005 93.25p 93.25p 93.25p 93.25p 450200
27/07/2005 93.25p 93.25p 93.25p 93.25p 75679
26/07/2005 93.25p 93.25p 93.25p 93.25p 8665
25/07/2005 93.25p 93.25p 93.25p 93.25p 6176
22/07/2005 92.68p 93.25p 92.11p 93.25p 563171
21/07/2005 92.11p 92.11p 92.11p 92.11p 0
20/07/2005 92.11p 92.11p 92.11p 92.11p 32089
19/07/2005 92.11p 92.11p 91.54p 92.11p 17542
18/07/2005 91.54p 91.54p 91.54p 91.54p 7033
15/07/2005 91.54p 91.54p 91.54p 91.54p 38451
14/07/2005 91.54p 91.54p 91.54p 91.54p 6536
13/07/2005 90.96p 91.82p 90.96p 91.54p 24242
12/07/2005 90.39p 90.96p 90.39p 90.96p 27440
11/07/2005 89.82p 89.82p 89.82p 89.82p 49042
08/07/2005 89.82p 89.82p 89.82p 89.82p 65673
07/07/2005 95.54p 96.11p 89.82p 89.82p 31217
06/07/2005 96.11p 96.11p 96.11p 96.11p 6401
05/07/2005 96.11p 96.11p 96.11p 96.11p 124675
04/07/2005 96.11p 96.11p 96.11p 96.11p 169609
01/07/2005 96.11p 96.11p 96.11p 96.11p 10373
30/06/2005 96.11p 96.68p 96.11p 96.11p 21849
29/06/2005 96.68p 96.68p 96.68p 96.68p 369321
28/06/2005 97.26p 97.26p 97.26p 97.26p 1291
27/06/2005 97.26p 97.26p 96.68p 97.26p 226144
24/06/2005 96.68p 96.68p 96.68p 96.68p 95934
23/06/2005 96.68p 96.68p 96.11p 96.68p 83036
22/06/2005 96.11p 96.11p 96.11p 96.11p 6205
21/06/2005 95.54p 96.11p 94.40p 96.11p 39197
20/06/2005 94.40p 94.40p 93.82p 94.40p 280867
17/06/2005 93.82p 93.82p 93.82p 93.82p 1467
16/06/2005 93.82p 93.82p 93.82p 93.82p 23973
15/06/2005 93.82p 93.82p 93.25p 93.82p 17480
14/06/2005 93.25p 93.25p 93.25p 93.25p 1322
13/06/2005 93.25p 93.25p 93.25p 93.25p 7208
10/06/2005 93.25p 93.25p 92.68p 93.25p 63463
09/06/2005 93.25p 93.25p 92.68p 92.68p 70792
08/06/2005 92.68p 92.68p 92.68p 92.68p 8528
07/06/2005 92.68p 92.68p 92.11p 92.68p 45601
06/06/2005 92.11p 92.11p 92.11p 92.11p 56298
03/06/2005 92.11p 92.11p 91.54p 92.11p 307450
02/06/2005 91.54p 91.54p 91.54p 91.54p 226010
01/06/2005 91.54p 91.54p 91.54p 91.54p 3263
31/05/2005 91.54p 91.54p 91.54p 91.54p 2981
27/05/2005 91.54p 91.54p 91.54p 91.54p 10409
26/05/2005 91.54p 91.54p 91.54p 91.54p 9912
25/05/2005 91.54p 91.54p 91.54p 91.54p 1765

*Close Price adjusted for both dividends and splits