Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/01/2003 22.88p 22.88p 22.88p 22.88p 41470
07/01/2003 22.88p 22.88p 22.88p 22.88p 100455
06/01/2003 22.88p 22.88p 22.88p 22.88p 0
03/01/2003 22.88p 22.88p 22.88p 22.88p 867273
02/01/2003 22.88p 22.88p 22.88p 22.88p 0
31/12/2002 22.31p 22.88p 21.17p 22.88p 15732
30/12/2002 22.31p 22.88p 22.31p 22.88p 201010
27/12/2002 22.88p 22.88p 22.88p 22.88p 0
24/12/2002 22.88p 22.88p 22.88p 22.88p 30589
23/12/2002 22.88p 22.88p 22.88p 22.88p 248320
20/12/2002 21.74p 21.74p 17.74p 21.74p 113382
19/12/2002 23.46p 23.46p 22.31p 22.88p 371564
18/12/2002 25.74p 25.74p 24.03p 24.03p 35778
17/12/2002 28.03p 28.03p 27.46p 27.46p 20567
16/12/2002 32.04p 32.04p 30.32p 30.32p 23809
13/12/2002 32.61p 32.61p 32.61p 32.61p 10488
12/12/2002 32.61p 32.61p 32.61p 32.61p 3977
11/12/2002 34.33p 34.33p 32.61p 32.61p 0
10/12/2002 34.90p 34.90p 32.61p 32.61p 5696
09/12/2002 36.04p 36.04p 36.04p 36.04p 2609
06/12/2002 36.04p 36.04p 36.04p 36.04p 1311
05/12/2002 38.33p 38.33p 37.19p 37.19p 61178
04/12/2002 38.90p 38.90p 38.33p 38.90p 2256
03/12/2002 38.90p 38.90p 38.90p 38.90p 8740
02/12/2002 38.90p 38.90p 38.90p 38.90p 0
29/11/2002 38.90p 38.90p 38.33p 38.90p 41077
28/11/2002 38.90p 38.90p 38.90p 38.90p 43728
27/11/2002 38.90p 38.90p 38.90p 38.90p 11851
26/11/2002 40.62p 40.62p 38.90p 38.90p 27976
25/11/2002 41.76p 41.76p 41.76p 41.76p 15772
22/11/2002 41.76p 41.76p 41.76p 41.76p 70165
21/11/2002 41.76p 41.76p 41.76p 41.76p 26219
20/11/2002 41.76p 41.76p 41.76p 41.76p 10925
19/11/2002 42.34p 42.34p 42.34p 42.34p 62843
18/11/2002 45.20p 45.20p 45.20p 45.20p 22286
15/11/2002 40.05p 46.34p 40.05p 45.77p 94122
14/11/2002 38.33p 38.33p 38.33p 38.33p 13053
13/11/2002 31.47p 38.33p 31.47p 37.19p 3126899
12/11/2002 29.18p 30.32p 29.18p 30.32p 55482
11/11/2002 28.60p 28.60p 28.60p 28.60p 42972
08/11/2002 28.60p 28.60p 28.60p 28.60p 12236
07/11/2002 27.46p 27.46p 27.46p 27.46p 92224
06/11/2002 27.46p 27.46p 27.46p 27.46p 0
05/11/2002 27.46p 27.46p 27.46p 27.46p 26525
04/11/2002 27.46p 27.46p 27.46p 27.46p 0
01/11/2002 27.46p 27.46p 27.46p 27.46p 101600
31/10/2002 28.60p 28.60p 27.46p 27.46p 437
30/10/2002 27.46p 27.46p 27.46p 27.46p 4051
29/10/2002 28.60p 30.32p 28.60p 28.60p 0
28/10/2002 30.32p 30.32p 28.60p 28.60p 14595
25/10/2002 28.60p 30.32p 28.60p 28.60p 0
24/10/2002 28.60p 30.32p 28.60p 28.60p 0
23/10/2002 28.60p 28.60p 28.60p 28.60p 1748
22/10/2002 28.60p 30.32p 28.60p 28.60p 11471
21/10/2002 28.60p 28.60p 28.60p 28.60p 12804
18/10/2002 28.60p 28.60p 28.60p 28.60p 1398
17/10/2002 28.60p 28.60p 28.60p 28.60p 7647
16/10/2002 28.60p 28.60p 28.60p 28.60p 1536477
15/10/2002 28.60p 30.32p 28.60p 28.60p 235974
14/10/2002 30.32p 30.32p 28.60p 28.60p 5242198
11/10/2002 30.32p 30.32p 29.75p 29.75p 9268
10/10/2002 32.61p 32.61p 32.61p 32.61p 689
09/10/2002 33.18p 33.18p 32.04p 33.18p 1504001
08/10/2002 33.18p 33.18p 33.18p 33.18p 3481
07/10/2002 35.47p 35.47p 35.47p 35.47p 0
04/10/2002 35.47p 35.47p 35.47p 35.47p 33931
03/10/2002 35.47p 35.47p 35.47p 35.47p 14969
02/10/2002 36.04p 36.04p 34.33p 36.04p 2383
01/10/2002 37.76p 37.76p 36.61p 36.61p 119397
30/09/2002 38.33p 38.33p 38.33p 38.33p 837
27/09/2002 38.90p 38.90p 37.76p 38.33p 3081
26/09/2002 41.19p 41.19p 41.19p 41.19p 4370
25/09/2002 41.76p 41.76p 41.76p 41.76p 0
24/09/2002 41.76p 41.76p 41.76p 41.76p 0
23/09/2002 41.76p 41.76p 41.76p 41.76p 0
20/09/2002 41.76p 41.76p 41.76p 41.76p 16844
19/09/2002 44.05p 44.05p 41.19p 41.76p 10925
18/09/2002 46.91p 46.91p 45.20p 45.20p 8740
17/09/2002 48.06p 48.06p 48.06p 48.06p 0
16/09/2002 48.06p 48.06p 48.06p 48.06p 0
13/09/2002 48.06p 48.06p 48.06p 48.06p 0
12/09/2002 48.06p 48.06p 48.06p 48.06p 0
11/09/2002 48.06p 48.06p 48.06p 48.06p 0
10/09/2002 48.06p 48.06p 48.06p 48.06p 0
09/09/2002 47.48p 48.06p 47.48p 48.06p 6131
06/09/2002 48.06p 48.06p 48.06p 48.06p 0
05/09/2002 48.06p 48.06p 48.06p 48.06p 0
04/09/2002 48.06p 48.06p 48.06p 48.06p 0
03/09/2002 48.06p 48.06p 48.06p 48.06p 3168
02/09/2002 48.06p 48.06p 48.06p 48.06p 0
30/08/2002 48.06p 48.06p 48.06p 48.06p 0
29/08/2002 48.06p 48.06p 48.06p 48.06p 7026
28/08/2002 48.06p 48.06p 48.06p 48.06p 2622
27/08/2002 48.06p 48.06p 48.06p 48.06p 8303
23/08/2002 48.06p 48.06p 48.06p 48.06p 8740
22/08/2002 48.06p 48.06p 48.06p 48.06p 983
21/08/2002 48.06p 48.06p 48.06p 48.06p 0
20/08/2002 48.06p 48.06p 48.06p 48.06p 48333
19/08/2002 48.06p 48.06p 48.06p 48.06p 1041
16/08/2002 48.06p 48.06p 48.06p 48.06p 0
15/08/2002 48.06p 48.06p 48.06p 48.06p 2360
14/08/2002 48.06p 48.06p 48.06p 48.06p 0
13/08/2002 48.06p 48.06p 48.06p 48.06p 3627
12/08/2002 48.06p 48.06p 48.06p 48.06p 0
09/08/2002 48.06p 48.06p 48.06p 48.06p 349645
08/08/2002 51.49p 51.49p 49.20p 49.20p 21998
07/08/2002 49.20p 49.20p 49.20p 49.20p 961
06/08/2002 49.20p 49.20p 49.20p 49.20p 28098
05/08/2002 50.34p 50.34p 49.20p 49.20p 17055
02/08/2002 53.78p 53.78p 53.78p 53.78p 0
01/08/2002 53.78p 53.78p 53.78p 53.78p 1923
31/07/2002 53.78p 53.78p 53.78p 53.78p 0
30/07/2002 53.78p 53.78p 53.78p 53.78p 5681
29/07/2002 53.78p 53.78p 53.78p 53.78p 6118
26/07/2002 53.78p 53.78p 53.78p 53.78p 726077
25/07/2002 53.78p 53.78p 53.78p 53.78p 1405748
24/07/2002 53.78p 53.78p 53.78p 53.78p 133531
23/07/2002 53.78p 53.78p 53.78p 53.78p 738701
22/07/2002 52.63p 53.78p 52.63p 53.78p 28743
19/07/2002 48.63p 48.63p 48.63p 48.63p 2810
18/07/2002 48.63p 48.63p 48.63p 48.63p 18790
17/07/2002 48.63p 48.63p 48.63p 48.63p 216797
16/07/2002 48.63p 48.63p 48.63p 48.63p 65629
15/07/2002 45.77p 45.77p 45.77p 45.77p 5288
12/07/2002 45.77p 46.91p 45.77p 46.91p 874
11/07/2002 46.91p 46.91p 46.91p 46.91p 72574
10/07/2002 46.91p 46.91p 46.91p 46.91p 9719
09/07/2002 46.91p 46.91p 46.91p 46.91p 105126
08/07/2002 42.91p 42.91p 42.91p 42.91p 45447
05/07/2002 42.91p 42.91p 41.76p 41.76p 7312
04/07/2002 42.91p 42.91p 42.91p 42.91p 2168
03/07/2002 42.91p 42.91p 42.91p 42.91p 3023
02/07/2002 42.91p 42.91p 42.91p 42.91p 1293
01/07/2002 45.77p 45.77p 45.77p 45.77p 8478
28/06/2002 45.77p 45.77p 45.77p 45.77p 1311
27/06/2002 45.77p 45.77p 45.77p 45.77p 1311
26/06/2002 45.77p 45.77p 45.77p 45.77p 27093
25/06/2002 48.63p 48.63p 48.63p 48.63p 106853
24/06/2002 51.49p 51.49p 48.63p 48.63p 26656
21/06/2002 57.21p 57.21p 54.35p 54.35p 6479
20/06/2002 58.35p 58.35p 58.35p 58.35p 6992
19/06/2002 60.07p 60.07p 60.07p 60.07p 21849
18/06/2002 60.07p 60.07p 60.07p 60.07p 5419
17/06/2002 60.07p 60.07p 60.07p 60.07p 3321
14/06/2002 60.07p 60.07p 60.07p 60.07p 6238
13/06/2002 60.07p 60.07p 60.07p 60.07p 6848
12/06/2002 65.79p 65.79p 65.79p 65.79p 0
11/06/2002 68.65p 68.65p 68.65p 68.65p 419509
10/06/2002 68.65p 68.65p 68.65p 68.65p 2062
07/06/2002 68.65p 68.65p 68.65p 68.65p 0
06/06/2002 68.65p 68.65p 68.65p 68.65p 4006
05/06/2002 68.65p 68.65p 68.65p 68.65p 0
04/06/2002 68.65p 68.65p 68.65p 68.65p 0
03/06/2002 68.65p 68.65p 68.65p 68.65p 0
31/05/2002 68.65p 68.65p 68.65p 68.65p 22132
30/05/2002 71.51p 71.51p 71.51p 71.51p 1748
29/05/2002 74.37p 74.37p 74.37p 74.37p 0
28/05/2002 74.37p 74.37p 74.37p 74.37p 0
27/05/2002 74.37p 74.37p 74.37p 74.37p 638
24/05/2002 74.37p 74.37p 74.37p 74.37p 1669
23/05/2002 74.37p 74.37p 74.37p 74.37p 7055
22/05/2002 74.37p 74.37p 74.37p 74.37p 0
21/05/2002 74.37p 74.37p 74.37p 74.37p 4256
20/05/2002 77.23p 77.23p 77.23p 77.23p 12673
17/05/2002 77.23p 77.23p 77.23p 77.23p 1231
16/05/2002 77.23p 77.23p 77.23p 77.23p 1136
15/05/2002 77.23p 77.23p 77.23p 77.23p 1450
14/05/2002 77.23p 77.23p 77.23p 77.23p 7495
13/05/2002 77.23p 77.23p 77.23p 77.23p 1966
10/05/2002 77.23p 77.23p 77.23p 77.23p 0
09/05/2002 77.23p 77.23p 77.23p 77.23p 0
08/05/2002 77.23p 77.23p 77.23p 77.23p 1811
07/05/2002 77.23p 77.23p 77.23p 77.23p 1626
03/05/2002 77.23p 77.23p 77.23p 77.23p 12329
02/05/2002 85.81p 85.81p 85.81p 85.81p 0
01/05/2002 85.81p 85.81p 85.81p 85.81p 0
30/04/2002 85.81p 85.81p 85.81p 85.81p 612
29/04/2002 85.81p 85.81p 85.81p 85.81p 3758
26/04/2002 88.68p 88.68p 88.68p 88.68p 1184
25/04/2002 88.68p 88.68p 88.68p 88.68p 14768
24/04/2002 97.26p 97.26p 97.26p 97.26p 481
23/04/2002 97.26p 97.26p 97.26p 97.26p 2785
22/04/2002 100.12p 100.12p 100.12p 100.12p 0
19/04/2002 100.12p 100.12p 100.12p 100.12p 13984
18/04/2002 100.12p 100.12p 100.12p 100.12p 4899
17/04/2002 100.12p 100.12p 100.12p 100.12p 0
16/04/2002 100.12p 100.12p 100.12p 100.12p 1004
15/04/2002 100.12p 100.12p 100.12p 100.12p 8434
12/04/2002 100.12p 100.12p 100.12p 100.12p 1049
11/04/2002 100.12p 100.12p 100.12p 100.12p 142136
10/04/2002 100.12p 100.12p 100.12p 100.12p 3496
09/04/2002 100.12p 100.12p 100.12p 100.12p 766
08/04/2002 100.12p 100.12p 100.12p 100.12p 243
05/04/2002 100.12p 100.12p 100.12p 100.12p 26490
04/04/2002 100.12p 100.12p 100.12p 100.12p 9030
03/04/2002 100.12p 100.12p 100.12p 100.12p 7822
02/04/2002 100.12p 100.12p 100.12p 100.12p 5528
01/04/2002 100.12p 100.12p 100.12p 100.12p 0
29/03/2002 100.12p 100.12p 100.12p 100.12p 0
28/03/2002 100.12p 100.12p 100.12p 100.12p 282

*Close Price adjusted for both dividends and splits