Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/10/2003 52.63p 53.21p 52.63p 52.63p 40640
21/10/2003 52.63p 52.63p 52.63p 52.63p 5768
20/10/2003 52.63p 52.63p 52.63p 52.63p 2084
17/10/2003 53.21p 53.21p 53.21p 53.21p 31431
16/10/2003 53.21p 53.21p 53.21p 53.21p 33354
15/10/2003 54.35p 54.35p 54.35p 54.35p 7263
14/10/2003 54.92p 54.92p 54.92p 54.92p 12353
13/10/2003 54.35p 54.35p 54.35p 54.35p 125637
10/10/2003 51.49p 54.35p 51.49p 54.35p 70334
09/10/2003 52.06p 52.06p 50.92p 50.92p 34968
08/10/2003 52.63p 52.63p 52.63p 52.63p 594335
07/10/2003 52.63p 52.63p 52.63p 52.63p 1340819
06/10/2003 52.63p 52.63p 52.63p 52.63p 26490
03/10/2003 50.34p 50.34p 50.34p 50.34p 17499
02/10/2003 50.34p 50.34p 50.34p 50.34p 8740
01/10/2003 50.34p 50.34p 50.34p 50.34p 0
30/09/2003 50.34p 50.34p 50.34p 50.34p 6987
29/09/2003 52.06p 52.06p 52.06p 52.06p 12
26/09/2003 52.06p 52.06p 52.06p 52.06p 874
25/09/2003 52.06p 52.06p 52.06p 52.06p 0
24/09/2003 53.21p 53.21p 53.21p 53.21p 1005
23/09/2003 54.92p 54.92p 53.21p 53.21p 16783
22/09/2003 58.35p 58.35p 54.92p 55.49p 12236
19/09/2003 58.93p 58.93p 58.93p 58.93p 1442
18/09/2003 60.07p 60.07p 58.93p 58.93p 0
17/09/2003 61.21p 61.21p 61.21p 61.21p 0
16/09/2003 59.50p 59.50p 59.50p 59.50p 4020
15/09/2003 59.50p 59.50p 59.50p 59.50p 80692
12/09/2003 62.93p 62.93p 61.21p 61.21p 13897
11/09/2003 61.79p 61.79p 61.79p 61.79p 524
10/09/2003 61.79p 61.79p 61.79p 61.79p 13940
09/09/2003 64.07p 64.07p 61.79p 61.79p 19702
08/09/2003 64.65p 65.79p 64.65p 64.65p 389962
05/09/2003 65.79p 65.79p 65.79p 65.79p 6992
04/09/2003 65.79p 65.79p 65.79p 65.79p 0
03/09/2003 67.51p 67.51p 64.07p 65.79p 518097
02/09/2003 68.08p 68.08p 68.08p 68.08p 28841
01/09/2003 69.22p 69.22p 69.22p 69.22p 44835
29/08/2003 69.22p 69.22p 69.22p 69.22p 9614
28/08/2003 69.80p 69.80p 69.80p 69.80p 55720
27/08/2003 69.80p 69.80p 69.80p 69.80p 10719
26/08/2003 69.80p 69.80p 69.80p 69.80p 24488
22/08/2003 70.37p 70.37p 70.37p 70.37p 98712
21/08/2003 70.37p 70.37p 70.37p 70.37p 3671
20/08/2003 70.94p 70.94p 70.37p 70.37p 59490
19/08/2003 70.37p 72.66p 70.37p 72.66p 46339
18/08/2003 68.65p 68.65p 68.65p 68.65p 18528
15/08/2003 67.51p 67.51p 67.51p 67.51p 0
14/08/2003 62.93p 65.79p 62.93p 65.79p 84336
13/08/2003 60.64p 61.79p 60.64p 61.79p 11274
12/08/2003 56.64p 59.50p 56.64p 59.50p 77159
11/08/2003 55.49p 55.49p 55.49p 55.49p 40159
08/08/2003 54.35p 54.35p 54.35p 54.35p 9154
07/08/2003 55.49p 55.49p 55.49p 55.49p 4650
06/08/2003 55.49p 55.49p 55.49p 55.49p 0
05/08/2003 55.49p 55.49p 55.49p 55.49p 4370
04/08/2003 55.49p 55.49p 55.49p 55.49p 5244
01/08/2003 55.49p 55.49p 55.49p 55.49p 437
31/07/2003 55.49p 55.49p 55.49p 55.49p 6793
30/07/2003 55.49p 55.49p 55.49p 55.49p 130875
29/07/2003 55.49p 55.49p 55.49p 55.49p 33813
28/07/2003 50.92p 54.92p 50.92p 54.92p 220955
25/07/2003 49.77p 49.77p 49.77p 49.77p 61965
24/07/2003 48.06p 48.06p 48.06p 48.06p 202675
23/07/2003 47.48p 48.06p 46.91p 48.06p 83993
22/07/2003 52.06p 52.06p 48.63p 48.63p 174700
21/07/2003 53.21p 53.21p 47.48p 53.21p 427665
18/07/2003 58.93p 58.93p 58.93p 58.93p 8740
17/07/2003 59.50p 59.50p 59.50p 59.50p 13110
16/07/2003 59.50p 59.50p 59.50p 59.50p 3497
15/07/2003 59.50p 59.50p 59.50p 59.50p 28732
14/07/2003 60.07p 61.21p 60.07p 60.07p 798
11/07/2003 59.50p 59.50p 59.50p 59.50p 31599
10/07/2003 60.07p 60.07p 60.07p 60.07p 10156
09/07/2003 61.79p 61.79p 59.50p 59.50p 10198
08/07/2003 60.64p 61.21p 60.64p 60.64p 20518
07/07/2003 57.78p 58.93p 57.78p 58.93p 22764
04/07/2003 57.21p 57.21p 57.21p 57.21p 96137
03/07/2003 57.21p 57.21p 57.21p 57.21p 24427
02/07/2003 56.07p 56.64p 56.07p 56.64p 43699
01/07/2003 54.35p 54.35p 54.35p 54.35p 37515
30/06/2003 55.49p 55.49p 54.35p 54.35p 11952
27/06/2003 54.35p 54.35p 53.78p 54.35p 4545
26/06/2003 54.92p 54.92p 54.92p 54.92p 1966
25/06/2003 56.07p 56.07p 53.78p 54.92p 19900
24/06/2003 59.50p 59.50p 56.64p 56.64p 24117
23/06/2003 62.93p 62.93p 61.21p 61.21p 44561
20/06/2003 64.65p 64.65p 63.50p 63.50p 42825
19/06/2003 65.79p 65.79p 65.79p 65.79p 6543
18/06/2003 65.79p 65.79p 65.79p 65.79p 160368
17/06/2003 65.79p 65.79p 65.79p 65.79p 66880
16/06/2003 66.36p 66.36p 65.79p 65.79p 313181
13/06/2003 67.51p 67.51p 67.51p 67.51p 28737
12/06/2003 66.94p 67.51p 66.94p 67.51p 175210
11/06/2003 65.79p 65.79p 65.79p 65.79p 626489
10/06/2003 65.79p 65.79p 65.22p 65.79p 365471
09/06/2003 66.36p 66.36p 65.79p 65.79p 142760
06/06/2003 62.93p 66.94p 62.93p 66.94p 15732
05/06/2003 62.93p 62.93p 61.79p 61.79p 19446
04/06/2003 64.65p 64.65p 63.50p 63.50p 75908
03/06/2003 66.94p 66.94p 66.94p 66.94p 2173612
02/06/2003 60.07p 65.79p 60.07p 65.79p 183322
30/05/2003 60.64p 61.79p 58.35p 58.35p 138222
29/05/2003 56.64p 62.36p 56.64p 62.36p 5646
28/05/2003 52.06p 54.92p 52.06p 54.92p 9299
27/05/2003 50.92p 50.92p 50.92p 50.92p 152072
23/05/2003 46.91p 50.92p 46.91p 50.92p 242923
22/05/2003 45.20p 45.20p 45.20p 45.20p 0
21/05/2003 45.20p 45.20p 45.20p 45.20p 4188
20/05/2003 45.20p 45.20p 45.20p 45.20p 37362
19/05/2003 45.77p 45.77p 45.77p 45.77p 52439
16/05/2003 45.20p 45.77p 45.20p 45.77p 17873
15/05/2003 43.48p 43.48p 43.48p 43.48p 27823
14/05/2003 42.91p 42.91p 42.91p 42.91p 19186
13/05/2003 42.91p 42.91p 42.91p 42.91p 121752
12/05/2003 42.91p 42.91p 42.91p 42.91p 912
09/05/2003 42.91p 42.91p 42.34p 42.91p 198741
08/05/2003 44.05p 44.05p 44.05p 44.05p 26720
07/05/2003 48.06p 48.06p 44.05p 44.05p 35418
06/05/2003 48.63p 48.63p 48.63p 48.63p 148076
02/05/2003 48.06p 48.63p 48.06p 48.63p 281945
01/05/2003 46.91p 48.06p 46.91p 48.06p 119036
30/04/2003 45.20p 45.77p 45.20p 45.77p 43951
29/04/2003 42.34p 44.62p 42.34p 44.62p 91231
28/04/2003 40.62p 40.62p 40.62p 40.62p 20975
25/04/2003 40.62p 40.62p 40.62p 40.62p 874
24/04/2003 36.61p 40.05p 36.61p 40.05p 106978
23/04/2003 36.61p 36.61p 36.61p 36.61p 39231
22/04/2003 35.47p 35.47p 35.47p 35.47p 90894
17/04/2003 35.47p 35.47p 34.90p 34.90p 176092
16/04/2003 35.47p 35.47p 35.47p 35.47p 2360
15/04/2003 36.04p 36.04p 36.04p 36.04p 98159
14/04/2003 35.47p 35.47p 35.47p 35.47p 65233
11/04/2003 34.90p 34.90p 34.90p 34.90p 2185
10/04/2003 34.90p 34.90p 34.90p 34.90p 31844
09/04/2003 35.47p 35.47p 35.47p 35.47p 5744
08/04/2003 35.76p 35.76p 35.76p 35.76p 9002
07/04/2003 36.04p 36.04p 36.04p 36.04p 8886
04/04/2003 36.04p 36.04p 36.04p 36.04p 34959
03/04/2003 36.04p 36.04p 36.04p 36.04p 14945
02/04/2003 36.04p 36.04p 36.04p 36.04p 5419
01/04/2003 36.04p 36.04p 36.04p 36.04p 0
31/03/2003 36.04p 36.04p 36.04p 36.04p 59343
28/03/2003 36.04p 36.04p 36.04p 36.04p 84557
27/03/2003 39.47p 39.47p 35.47p 35.47p 23835
26/03/2003 40.05p 40.05p 40.05p 40.05p 205577
25/03/2003 41.76p 41.76p 38.33p 39.47p 10925
24/03/2003 42.91p 42.91p 42.91p 42.91p 874
21/03/2003 42.91p 42.91p 42.91p 42.91p 55740
20/03/2003 41.76p 42.91p 41.76p 42.91p 79328
19/03/2003 40.05p 40.05p 40.05p 40.05p 23597
18/03/2003 37.76p 39.47p 37.76p 39.47p 36707
17/03/2003 36.04p 36.04p 36.04p 36.04p 72553
14/03/2003 36.04p 36.04p 36.04p 36.04p 435725
13/03/2003 34.90p 34.90p 34.90p 34.90p 336481
12/03/2003 34.90p 34.90p 34.90p 34.90p 87398
11/03/2003 34.90p 34.90p 34.90p 34.90p 28844
10/03/2003 34.90p 34.90p 34.90p 34.90p 5239
07/03/2003 34.90p 34.90p 34.90p 34.90p 0
06/03/2003 34.90p 34.90p 34.90p 34.90p 28239
05/03/2003 34.90p 34.90p 34.90p 34.90p 468232
04/03/2003 34.90p 34.90p 34.90p 34.90p 55665
03/03/2003 34.90p 34.90p 34.90p 34.90p 15600
28/02/2003 34.33p 34.90p 34.33p 34.90p 472297
27/02/2003 33.18p 33.18p 33.18p 33.18p 16698
26/02/2003 32.61p 33.75p 32.61p 32.61p 24796
25/02/2003 32.61p 32.61p 32.61p 32.61p 904068
24/02/2003 29.18p 32.04p 29.18p 32.04p 660358
21/02/2003 28.60p 28.60p 28.60p 28.60p 27545
20/02/2003 28.03p 28.60p 28.03p 28.60p 62426
19/02/2003 24.03p 26.89p 24.03p 26.89p 599454
18/02/2003 23.46p 23.46p 22.88p 23.46p 699
17/02/2003 23.46p 23.46p 22.88p 23.46p 41713
14/02/2003 23.46p 23.46p 23.46p 23.46p 35562
13/02/2003 22.88p 23.46p 22.88p 22.88p 67308
12/02/2003 25.74p 25.74p 21.74p 21.74p 79854
11/02/2003 28.60p 28.60p 27.46p 27.46p 86592
10/02/2003 24.60p 28.03p 24.60p 28.03p 104595
07/02/2003 22.88p 23.46p 22.88p 23.46p 1335959
06/02/2003 22.31p 22.31p 22.31p 22.31p 4138
05/02/2003 24.03p 24.03p 21.74p 22.31p 126375
04/02/2003 25.17p 25.74p 25.17p 25.17p 1520
03/02/2003 25.17p 25.17p 25.17p 25.17p 58734
31/01/2003 25.74p 25.74p 25.17p 25.17p 456
30/01/2003 25.17p 25.74p 25.17p 25.17p 22924
29/01/2003 25.17p 25.17p 25.17p 25.17p 133718
28/01/2003 25.17p 25.74p 25.17p 25.17p 0
27/01/2003 25.17p 25.74p 25.17p 25.17p 3733
24/01/2003 25.17p 25.17p 25.17p 25.17p 78050
23/01/2003 25.17p 25.17p 25.17p 25.17p 3234
22/01/2003 25.17p 25.17p 25.17p 25.17p 89496
21/01/2003 25.17p 25.74p 25.17p 25.17p 4497
20/01/2003 25.17p 25.17p 25.17p 25.17p 341
17/01/2003 25.17p 25.74p 25.17p 25.17p 3496
16/01/2003 25.17p 25.74p 25.17p 25.17p 0
15/01/2003 25.17p 25.17p 25.17p 25.17p 570278
14/01/2003 25.17p 25.74p 25.17p 25.17p 131075
13/01/2003 24.03p 25.74p 24.03p 25.74p 335220
10/01/2003 22.88p 22.88p 22.88p 22.88p 91768
09/01/2003 22.88p 22.88p 22.88p 22.88p 744732

*Close Price adjusted for both dividends and splits