Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/08/2004 68.08p 68.08p 68.08p 68.08p 114
05/08/2004 68.08p 68.08p 67.51p 68.08p 23565
04/08/2004 68.08p 68.08p 67.51p 67.51p 313468
03/08/2004 64.65p 68.65p 64.07p 67.51p 928670
02/08/2004 65.79p 66.94p 64.07p 64.07p 31509
30/07/2004 65.79p 65.79p 65.79p 65.79p 13853
29/07/2004 65.79p 65.79p 65.79p 65.79p 382855
28/07/2004 65.79p 65.79p 65.79p 65.79p 689755
27/07/2004 65.79p 65.79p 65.79p 65.79p 7919
26/07/2004 65.79p 65.79p 65.79p 65.79p 14181
23/07/2004 65.79p 65.79p 65.79p 65.79p 0
22/07/2004 65.79p 66.94p 65.79p 65.79p 118819
21/07/2004 66.94p 66.94p 66.94p 66.94p 20219
20/07/2004 66.94p 66.94p 66.94p 66.94p 4052
19/07/2004 66.94p 66.94p 65.79p 66.94p 126457
16/07/2004 67.51p 68.65p 65.79p 65.79p 4007963
15/07/2004 70.37p 72.08p 68.65p 68.65p 21128
14/07/2004 72.66p 72.66p 72.08p 72.08p 14635
13/07/2004 72.08p 72.66p 72.08p 72.08p 916603
12/07/2004 69.22p 69.22p 69.22p 69.22p 32247
09/07/2004 69.22p 69.22p 69.22p 69.22p 1441
08/07/2004 69.22p 69.22p 69.22p 69.22p 5044
07/07/2004 69.22p 69.22p 69.22p 69.22p 12215
06/07/2004 69.22p 69.22p 69.22p 69.22p 2580
05/07/2004 69.22p 69.22p 69.22p 69.22p 0
02/07/2004 69.22p 69.22p 69.22p 69.22p 2673
01/07/2004 69.22p 69.22p 69.22p 69.22p 79438
30/06/2004 69.22p 69.22p 69.22p 69.22p 5326
29/06/2004 69.22p 69.22p 69.22p 69.22p 0
28/06/2004 69.22p 69.22p 69.22p 69.22p 4768
25/06/2004 69.22p 69.22p 69.22p 69.22p 2879
24/06/2004 69.22p 69.22p 69.22p 69.22p 14374
23/06/2004 69.22p 69.22p 69.22p 69.22p 0
22/06/2004 69.22p 69.22p 69.22p 69.22p 1008543
21/06/2004 69.22p 69.22p 68.65p 69.22p 24921
18/06/2004 66.94p 68.65p 66.36p 68.65p 69560
17/06/2004 66.36p 66.36p 65.22p 66.36p 92
16/06/2004 64.65p 64.65p 64.65p 65.22p 2447
15/06/2004 64.65p 64.65p 64.65p 64.65p 0
14/06/2004 64.65p 64.65p 64.65p 64.65p 107
11/06/2004 65.22p 65.22p 64.65p 64.65p 14843
10/06/2004 65.22p 65.22p 65.22p 65.22p 1782
09/06/2004 66.94p 67.51p 65.22p 65.22p 16606
08/06/2004 67.51p 68.65p 67.51p 67.51p 9854
07/06/2004 67.51p 67.51p 67.51p 68.65p 169640
04/06/2004 67.51p 67.51p 67.51p 67.51p 4641
03/06/2004 67.51p 67.51p 67.51p 67.51p 353395
02/06/2004 67.51p 67.51p 67.51p 67.51p 16765
01/06/2004 67.51p 67.51p 67.51p 67.51p 860773
28/05/2004 66.94p 66.94p 66.94p 67.51p 60007
27/05/2004 66.94p 66.94p 66.94p 66.94p 15443
26/05/2004 66.94p 66.94p 66.94p 66.94p 115267
25/05/2004 66.94p 69.22p 66.36p 66.94p 23951
24/05/2004 66.94p 67.51p 66.94p 66.94p 463057
21/05/2004 67.51p 67.51p 67.51p 67.51p 8740
20/05/2004 67.51p 67.51p 67.51p 67.51p 1018
19/05/2004 67.51p 69.22p 64.65p 67.51p 32231
18/05/2004 67.51p 67.51p 67.51p 67.51p 24570
17/05/2004 67.51p 67.51p 67.51p 67.51p 28561
14/05/2004 67.51p 68.65p 67.51p 67.51p 35541
13/05/2004 69.22p 68.65p 68.65p 68.65p 19977
12/05/2004 68.65p 68.65p 68.65p 68.65p 24209
11/05/2004 68.65p 68.65p 68.65p 68.65p 19330
10/05/2004 70.94p 73.23p 68.65p 68.65p 283547
07/05/2004 74.37p 73.23p 73.23p 73.23p 22057
06/05/2004 73.23p 73.23p 73.23p 73.23p 41290
05/05/2004 73.23p 73.23p 73.23p 73.23p 34282
04/05/2004 73.23p 74.37p 68.65p 73.23p 149738
30/04/2004 68.65p 68.65p 66.94p 68.65p 7029
29/04/2004 68.65p 68.65p 68.65p 68.65p 1640
28/04/2004 68.65p 68.65p 66.94p 68.65p 32018
27/04/2004 68.65p 68.65p 68.65p 68.65p 153
26/04/2004 68.65p 68.65p 68.65p 68.65p 585
23/04/2004 68.65p 68.65p 68.65p 68.65p 2701
22/04/2004 68.65p 68.65p 68.65p 68.65p 16158
21/04/2004 68.65p 68.65p 68.65p 68.65p 3786
20/04/2004 67.51p 68.65p 66.94p 68.65p 57699
19/04/2004 66.94p 66.94p 66.94p 66.94p 57291
16/04/2004 66.94p 66.94p 66.94p 66.94p 234594
15/04/2004 66.94p 67.51p 65.79p 66.94p 68478
14/04/2004 67.51p 67.51p 67.51p 67.51p 24745
13/04/2004 67.51p 68.08p 66.94p 67.51p 101921
08/04/2004 67.51p 67.51p 67.51p 67.51p 57251
07/04/2004 67.51p 67.51p 67.51p 67.51p 17455
06/04/2004 67.51p 68.08p 66.94p 67.51p 1841111
05/04/2004 67.51p 67.51p 67.51p 67.51p 17827
02/04/2004 67.51p 67.51p 65.79p 67.51p 155600
01/04/2004 67.51p 67.51p 65.79p 67.51p 127524
31/03/2004 67.51p 67.51p 67.51p 67.51p 29369
30/03/2004 66.94p 67.51p 64.65p 67.51p 19588
29/03/2004 67.51p 68.08p 66.94p 67.51p 7661940
26/03/2004 67.51p 67.51p 64.65p 67.51p 42883
25/03/2004 67.51p 67.51p 64.65p 67.51p 41666
24/03/2004 67.51p 67.51p 67.51p 67.51p 361156
23/03/2004 67.51p 67.51p 64.65p 67.51p 163486
22/03/2004 67.51p 68.65p 66.94p 67.51p 132983
19/03/2004 68.65p 68.65p 66.94p 68.65p 1802
18/03/2004 68.65p 68.65p 66.94p 68.65p 2243
17/03/2004 68.65p 68.65p 68.65p 68.65p 31676
16/03/2004 68.65p 68.65p 68.65p 68.65p 8350
15/03/2004 66.94p 68.65p 66.94p 68.65p 104258
12/03/2004 66.36p 66.36p 66.36p 66.36p 21397
11/03/2004 65.22p 66.36p 64.65p 66.36p 60941
10/03/2004 64.65p 65.22p 64.65p 65.22p 56691
09/03/2004 64.07p 64.65p 64.07p 64.07p 574369
08/03/2004 63.50p 63.50p 63.50p 63.50p 462808
05/03/2004 63.50p 63.50p 63.50p 63.50p 358887
04/03/2004 63.50p 63.50p 63.50p 63.50p 20939
03/03/2004 63.50p 63.50p 63.50p 63.50p 79430
02/03/2004 63.50p 63.50p 63.50p 63.50p 11459
01/03/2004 63.50p 64.65p 63.50p 63.50p 29370
27/02/2004 63.50p 63.50p 63.50p 63.50p 26785
26/02/2004 64.65p 64.65p 63.50p 63.50p 83513
25/02/2004 62.93p 63.50p 62.93p 63.50p 14232
24/02/2004 64.07p 64.07p 64.07p 64.07p 101336
23/02/2004 64.07p 64.07p 64.07p 64.07p 87012
20/02/2004 62.93p 63.50p 61.79p 63.50p 115207
19/02/2004 67.51p 67.51p 63.50p 63.50p 270780
18/02/2004 71.51p 71.51p 68.08p 68.08p 675501
17/02/2004 72.08p 72.08p 72.08p 72.08p 1033018
16/02/2004 69.80p 70.37p 69.80p 70.37p 144462
13/02/2004 68.65p 68.65p 68.65p 68.65p 7254
12/02/2004 68.65p 68.65p 68.65p 68.65p 7152
11/02/2004 68.65p 68.65p 68.65p 68.65p 52893
10/02/2004 70.37p 70.37p 67.51p 67.51p 91687
09/02/2004 71.51p 71.51p 71.51p 71.51p 47602
06/02/2004 70.37p 71.51p 70.37p 71.51p 185159
05/02/2004 70.94p 70.94p 69.80p 69.80p 55217
04/02/2004 72.66p 72.66p 72.66p 72.66p 42633
03/02/2004 73.23p 73.23p 73.23p 73.23p 27788
02/02/2004 73.80p 73.80p 73.80p 73.80p 62687
30/01/2004 73.80p 73.80p 73.80p 73.80p 2545
29/01/2004 73.80p 73.80p 73.80p 73.80p 22214
28/01/2004 73.80p 73.80p 73.80p 73.80p 25924
27/01/2004 73.23p 73.80p 73.23p 73.80p 125299
26/01/2004 72.66p 72.66p 72.66p 72.66p 115207
23/01/2004 72.66p 72.66p 72.66p 72.66p 18613
22/01/2004 73.80p 73.80p 72.08p 72.66p 63022
21/01/2004 74.37p 74.37p 74.37p 74.37p 103153
20/01/2004 74.94p 74.94p 74.94p 74.94p 46165
19/01/2004 74.37p 74.37p 74.37p 74.37p 118515
16/01/2004 69.80p 74.37p 69.80p 74.37p 389584
15/01/2004 68.65p 68.65p 68.65p 68.65p 641789
14/01/2004 68.65p 68.65p 67.51p 68.65p 283905
13/01/2004 73.23p 73.23p 69.22p 69.22p 169944
12/01/2004 72.66p 76.09p 72.66p 73.80p 120391
09/01/2004 62.93p 71.51p 62.93p 71.51p 602022
08/01/2004 62.36p 62.36p 62.36p 62.36p 821301
07/01/2004 62.36p 62.36p 62.36p 62.36p 114636
06/01/2004 62.36p 62.36p 62.36p 62.36p 108361
05/01/2004 62.36p 62.36p 62.36p 62.36p 53051
02/01/2004 62.36p 62.36p 62.36p 62.36p 11549
31/12/2003 62.36p 62.36p 62.36p 62.36p 128053
30/12/2003 62.36p 62.36p 62.36p 62.36p 17379
29/12/2003 62.36p 62.36p 62.36p 62.36p 3700
24/12/2003 62.36p 62.36p 62.36p 62.36p 10450
23/12/2003 62.36p 62.36p 62.36p 62.36p 50282
22/12/2003 60.64p 60.64p 60.64p 60.64p 5612478
19/12/2003 60.64p 61.21p 60.64p 60.64p 34253
18/12/2003 60.64p 60.64p 60.64p 60.64p 6224
17/12/2003 59.50p 59.50p 59.50p 59.50p 22469
16/12/2003 60.64p 60.64p 60.64p 60.64p 18728
15/12/2003 60.64p 61.79p 60.64p 61.21p 348782
12/12/2003 59.50p 59.50p 58.93p 58.93p 61836
11/12/2003 60.64p 60.64p 60.64p 60.64p 70721
10/12/2003 60.07p 60.07p 60.07p 60.07p 986809
09/12/2003 56.64p 60.07p 56.64p 60.07p 333625
08/12/2003 57.21p 57.21p 56.07p 56.07p 230191
05/12/2003 57.78p 57.78p 57.78p 57.78p 58351
04/12/2003 54.92p 57.78p 54.92p 57.78p 1396018
03/12/2003 54.35p 54.35p 54.35p 54.35p 702180
02/12/2003 48.63p 48.63p 48.63p 48.63p 75902
01/12/2003 48.63p 48.63p 48.63p 48.63p 3166
28/11/2003 48.63p 48.63p 48.63p 48.63p 7920
27/11/2003 48.63p 48.63p 48.63p 48.63p 2097
26/11/2003 48.63p 48.63p 48.63p 48.63p 3748
25/11/2003 48.63p 48.63p 48.63p 48.63p 14459
24/11/2003 48.63p 48.63p 48.63p 48.63p 28421
21/11/2003 48.63p 48.63p 48.63p 48.63p 14315
20/11/2003 48.63p 48.63p 48.63p 48.63p 11985
19/11/2003 48.63p 48.63p 48.63p 48.63p 169637
18/11/2003 48.63p 48.63p 48.63p 48.63p 25857
17/11/2003 47.48p 47.48p 47.48p 47.48p 531137
14/11/2003 47.48p 47.48p 47.48p 47.48p 577
13/11/2003 47.48p 47.48p 47.48p 47.48p 10087
12/11/2003 47.48p 47.48p 47.48p 47.48p 4250
11/11/2003 47.48p 47.48p 47.48p 47.48p 2755
10/11/2003 48.63p 48.63p 48.63p 48.63p 3866
07/11/2003 48.63p 48.63p 48.63p 48.63p 21666
06/11/2003 48.63p 48.63p 48.63p 48.63p 1208346
05/11/2003 48.63p 48.63p 48.63p 48.63p 3146
04/11/2003 51.49p 51.49p 48.63p 48.63p 33652
03/11/2003 52.63p 52.63p 52.63p 52.63p 0
31/10/2003 52.63p 52.63p 52.63p 52.63p 23597
30/10/2003 52.06p 52.06p 52.06p 52.06p 1494
29/10/2003 52.63p 52.63p 52.63p 52.63p 0
28/10/2003 52.63p 52.63p 52.63p 52.63p 0
27/10/2003 52.63p 52.63p 52.63p 52.63p 140
24/10/2003 52.63p 52.63p 52.63p 52.63p 1748
23/10/2003 52.63p 52.63p 52.63p 52.63p 17116

*Close Price adjusted for both dividends and splits