Aptitude Software Group (APTD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/03/2002 100.12p 100.12p 100.12p 100.12p 113329
26/03/2002 91.54p 91.54p 91.54p 91.54p 8346
25/03/2002 91.54p 91.54p 91.54p 91.54p 5331
22/03/2002 91.54p 91.54p 91.54p 91.54p 12110
21/03/2002 91.54p 91.54p 91.54p 91.54p 45989
20/03/2002 85.81p 85.81p 85.81p 85.81p 23624
19/03/2002 100.12p 100.12p 100.12p 100.12p 1422
18/03/2002 100.12p 100.12p 100.12p 100.12p 3496
15/03/2002 100.12p 100.12p 100.12p 100.12p 4545
14/03/2002 101.26p 101.26p 101.26p 101.26p 125661
13/03/2002 105.84p 105.84p 105.84p 105.84p 8939
12/03/2002 105.84p 105.84p 105.84p 105.84p 10750
11/03/2002 105.84p 105.84p 105.84p 105.84p 1493
08/03/2002 105.84p 105.84p 105.84p 105.84p 3059
07/03/2002 105.84p 105.84p 105.84p 105.84p 44573
06/03/2002 105.84p 105.84p 105.84p 105.84p 135466
05/03/2002 106.98p 106.98p 106.98p 106.98p 123576
04/03/2002 108.70p 108.70p 108.70p 108.70p 12946
01/03/2002 108.70p 108.70p 108.70p 108.70p 150324
28/02/2002 108.70p 108.70p 108.70p 108.70p 0
27/02/2002 108.70p 108.70p 108.70p 108.70p 113835
26/02/2002 108.70p 108.70p 108.70p 108.70p 8790
25/02/2002 109.84p 109.84p 109.84p 109.84p 870
22/02/2002 109.84p 109.84p 109.84p 109.84p 1748
21/02/2002 108.13p 108.13p 108.13p 108.13p 2360
20/02/2002 106.98p 106.98p 106.98p 106.98p 90020
19/02/2002 108.70p 108.70p 108.70p 108.70p 28579
18/02/2002 109.84p 109.84p 109.84p 109.84p 0
15/02/2002 109.84p 109.84p 109.84p 109.84p 0
14/02/2002 109.84p 109.84p 109.84p 109.84p 706
13/02/2002 109.84p 109.84p 109.84p 109.84p 179
12/02/2002 109.84p 109.84p 109.84p 109.84p 540
11/02/2002 109.84p 109.84p 109.84p 109.84p 1488
08/02/2002 106.98p 106.98p 106.98p 106.98p 564640
07/02/2002 100.12p 100.12p 100.12p 100.12p 0
06/02/2002 100.12p 100.12p 100.12p 100.12p 874
05/02/2002 100.12p 100.12p 100.12p 100.12p 6992
04/02/2002 100.12p 100.12p 100.12p 100.12p 2721
01/02/2002 100.12p 100.12p 100.12p 100.12p 116092
31/01/2002 111.56p 111.56p 111.56p 111.56p 874
30/01/2002 111.56p 111.56p 111.56p 111.56p 6931
29/01/2002 114.42p 114.42p 114.42p 114.42p 1087
28/01/2002 114.42p 114.42p 114.42p 114.42p 19849
25/01/2002 114.42p 114.42p 114.42p 114.42p 77995
24/01/2002 114.42p 114.42p 114.42p 114.42p 5681
23/01/2002 114.42p 114.42p 114.42p 114.42p 332
22/01/2002 114.42p 114.42p 114.42p 114.42p 0
21/01/2002 114.42p 114.42p 114.42p 114.42p 3455
18/01/2002 114.42p 114.42p 114.42p 114.42p 7341
17/01/2002 117.28p 117.28p 117.28p 117.28p 2925
16/01/2002 117.28p 117.28p 117.28p 117.28p 1913
15/01/2002 117.28p 117.28p 117.28p 117.28p 568830
14/01/2002 131.58p 131.58p 131.58p 131.58p 1054
11/01/2002 131.58p 131.58p 131.58p 131.58p 4020
10/01/2002 131.58p 131.58p 131.58p 131.58p 3451
09/01/2002 131.58p 131.58p 131.58p 131.58p 8097
08/01/2002 131.58p 131.58p 131.58p 131.58p 24471
07/01/2002 134.44p 134.44p 134.44p 134.44p 63488
04/01/2002 118.42p 118.42p 118.42p 118.42p 265025
03/01/2002 117.28p 117.28p 117.28p 117.28p 2998
02/01/2002 117.28p 117.28p 117.28p 117.28p 1370
01/01/2002 117.28p 117.28p 117.28p 117.28p 0
31/12/2001 117.28p 117.28p 117.28p 117.28p 191
28/12/2001 120.14p 120.14p 120.14p 120.14p 1631
27/12/2001 120.14p 120.14p 120.14p 120.14p 10750
26/12/2001 125.86p 125.86p 125.86p 125.86p 0
25/12/2001 125.86p 125.86p 125.86p 125.86p 0
24/12/2001 125.86p 125.86p 125.86p 125.86p 0
21/12/2001 125.86p 125.86p 125.86p 125.86p 0
20/12/2001 125.86p 125.86p 125.86p 125.86p 1748
19/12/2001 125.86p 125.86p 125.86p 125.86p 372
18/12/2001 125.86p 125.86p 125.86p 125.86p 0
17/12/2001 125.86p 125.86p 125.86p 125.86p 1082
14/12/2001 125.86p 125.86p 125.86p 125.86p 0
13/12/2001 125.86p 125.86p 125.86p 125.86p 0
12/12/2001 125.86p 125.86p 125.86p 125.86p 2403
11/12/2001 125.86p 125.86p 125.86p 125.86p 17072
10/12/2001 125.86p 125.86p 125.86p 125.86p 0
07/12/2001 125.86p 125.86p 125.86p 125.86p 89862
06/12/2001 125.86p 125.86p 125.86p 125.86p 8798
05/12/2001 125.86p 125.86p 125.86p 125.86p 1497
04/12/2001 125.86p 125.86p 125.86p 125.86p 3496
03/12/2001 125.86p 125.86p 125.86p 125.86p 3565
30/11/2001 123.00p 123.00p 123.00p 123.00p 6642
29/11/2001 125.86p 125.86p 125.86p 125.86p 49442
28/11/2001 125.86p 125.86p 125.86p 125.86p 17480
27/11/2001 124.15p 124.15p 124.15p 124.15p 13110
26/11/2001 124.15p 124.15p 124.15p 124.15p 5349
23/11/2001 124.15p 124.15p 124.15p 124.15p 2303
22/11/2001 124.15p 124.15p 124.15p 124.15p 452
21/11/2001 124.15p 124.15p 124.15p 124.15p 14895
20/11/2001 133.87p 133.87p 133.87p 133.87p 48638
19/11/2001 140.16p 140.16p 140.16p 140.16p 31332
16/11/2001 131.58p 131.58p 131.58p 131.58p 21531
15/11/2001 131.58p 131.58p 131.58p 131.58p 73986
14/11/2001 104.69p 104.69p 104.69p 104.69p 14202
13/11/2001 102.98p 102.98p 102.98p 102.98p 64019
12/11/2001 102.98p 102.98p 102.98p 102.98p 39876
09/11/2001 102.98p 102.98p 102.98p 102.98p 1224
08/11/2001 102.98p 102.98p 102.98p 102.98p 9002
07/11/2001 102.98p 102.98p 102.98p 102.98p 228108
06/11/2001 102.98p 102.98p 102.98p 102.98p 3036
05/11/2001 102.98p 102.98p 102.98p 102.98p 1295
02/11/2001 102.98p 102.98p 102.98p 102.98p 18091
01/11/2001 102.98p 102.98p 102.98p 102.98p 847
31/10/2001 102.98p 102.98p 102.98p 102.98p 1311
30/10/2001 102.98p 102.98p 102.98p 102.98p 3841
29/10/2001 102.98p 102.98p 102.98p 102.98p 19322
26/10/2001 102.98p 102.98p 102.98p 102.98p 38394
25/10/2001 100.12p 100.12p 100.12p 100.12p 3124
24/10/2001 100.12p 100.12p 100.12p 100.12p 137426
23/10/2001 100.12p 100.12p 100.12p 100.12p 581993
22/10/2001 74.37p 74.37p 74.37p 74.37p 2967
19/10/2001 74.37p 74.37p 74.37p 74.37p 0
18/10/2001 74.37p 74.37p 74.37p 74.37p 7429
17/10/2001 74.37p 74.37p 74.37p 74.37p 10925
16/10/2001 74.37p 74.37p 74.37p 74.37p 6293
15/10/2001 74.37p 74.37p 74.37p 74.37p 32745
12/10/2001 74.37p 74.37p 74.37p 74.37p 0
11/10/2001 71.51p 71.51p 71.51p 71.51p 16620
10/10/2001 71.51p 71.51p 71.51p 71.51p 122197
09/10/2001 71.51p 71.51p 71.51p 71.51p 6118
08/10/2001 71.51p 71.51p 71.51p 71.51p 29290
05/10/2001 71.51p 71.51p 71.51p 71.51p 2010
04/10/2001 71.51p 71.51p 71.51p 71.51p 1224
03/10/2001 71.51p 71.51p 71.51p 71.51p 2888
02/10/2001 71.51p 71.51p 71.51p 71.51p 0
01/10/2001 77.23p 77.23p 77.23p 77.23p 15295
28/09/2001 77.23p 77.23p 77.23p 77.23p 218
27/09/2001 77.23p 77.23p 77.23p 77.23p 7686
26/09/2001 77.23p 77.23p 77.23p 77.23p 0
25/09/2001 77.23p 77.23p 77.23p 77.23p 6118
24/09/2001 77.23p 77.23p 77.23p 77.23p 5594
21/09/2001 74.37p 74.37p 74.37p 74.37p 2974
20/09/2001 85.81p 85.81p 85.81p 85.81p 653
19/09/2001 91.54p 91.54p 91.54p 91.54p 4894
18/09/2001 97.26p 97.26p 97.26p 97.26p 0
17/09/2001 102.98p 102.98p 102.98p 102.98p 8390
14/09/2001 102.98p 102.98p 102.98p 102.98p 452
13/09/2001 102.98p 102.98p 102.98p 102.98p 1476
12/09/2001 102.98p 102.98p 102.98p 102.98p 31746
11/09/2001 102.98p 102.98p 102.98p 102.98p 2032
10/09/2001 111.56p 111.56p 111.56p 111.56p 13372
07/09/2001 120.14p 120.14p 120.14p 120.14p 0
06/09/2001 120.14p 120.14p 120.14p 120.14p 14595
05/09/2001 143.02p 143.02p 143.02p 143.02p 0
04/09/2001 143.02p 143.02p 143.02p 143.02p 16844
03/09/2001 148.75p 148.75p 148.75p 148.75p 1074
31/08/2001 148.75p 148.75p 148.75p 148.75p 132
30/08/2001 148.75p 148.75p 148.75p 148.75p 7254
29/08/2001 148.75p 148.75p 148.75p 148.75p 12947
28/08/2001 151.61p 151.61p 151.61p 151.61p 1456
27/08/2001 151.61p 151.61p 151.61p 151.61p 0
24/08/2001 151.61p 151.61p 151.61p 151.61p 0
23/08/2001 151.61p 151.61p 151.61p 151.61p 4370
22/08/2001 151.61p 151.61p 151.61p 151.61p 2255
21/08/2001 151.61p 151.61p 151.61p 151.61p 1681
20/08/2001 151.61p 151.61p 151.61p 151.61p 1748
17/08/2001 151.61p 151.61p 151.61p 151.61p 0
16/08/2001 151.61p 151.61p 151.61p 151.61p 798
15/08/2001 151.61p 151.61p 151.61p 151.61p 173
14/08/2001 151.61p 151.61p 151.61p 151.61p 194
13/08/2001 151.61p 151.61p 151.61p 151.61p 332
10/08/2001 151.61p 151.61p 151.61p 151.61p 1748
09/08/2001 151.61p 151.61p 151.61p 151.61p 1025
08/08/2001 151.61p 151.61p 151.61p 151.61p 0
07/08/2001 151.61p 151.61p 151.61p 151.61p 0
06/08/2001 151.61p 151.61p 151.61p 151.61p 162264
03/08/2001 154.47p 154.47p 154.47p 154.47p 0
02/08/2001 154.47p 154.47p 154.47p 154.47p 10284
01/08/2001 154.47p 154.47p 154.47p 154.47p 8740
31/07/2001 154.47p 154.47p 154.47p 154.47p 0
30/07/2001 154.47p 154.47p 154.47p 154.47p 3548
27/07/2001 154.47p 154.47p 154.47p 154.47p 2010
26/07/2001 160.19p 160.19p 160.19p 160.19p 21116
25/07/2001 160.19p 160.19p 160.19p 160.19p 0
24/07/2001 160.19p 160.19p 160.19p 160.19p 2583
23/07/2001 160.19p 160.19p 160.19p 160.19p 37144
20/07/2001 160.19p 160.19p 160.19p 160.19p 5436
19/07/2001 160.19p 160.19p 160.19p 160.19p 5961
18/07/2001 160.19p 160.19p 160.19p 160.19p 5748
17/07/2001 151.61p 151.61p 151.61p 151.61p 8059
16/07/2001 157.33p 157.33p 157.33p 157.33p 8478
13/07/2001 154.47p 154.47p 154.47p 154.47p 11668
12/07/2001 151.61p 151.61p 151.61p 151.61p 11601
11/07/2001 154.47p 154.47p 154.47p 154.47p 14683
10/07/2001 154.47p 154.47p 154.47p 154.47p 10654
09/07/2001 154.47p 154.47p 154.47p 154.47p 10481
06/07/2001 177.35p 177.35p 177.35p 177.35p 152009
05/07/2001 191.65p 191.65p 191.65p 191.65p 2250
04/07/2001 200.23p 200.23p 200.23p 200.23p 561387
03/07/2001 171.63p 171.63p 171.63p 171.63p 4993
02/07/2001 177.35p 177.35p 177.35p 177.35p 2736
29/06/2001 177.35p 177.35p 177.35p 177.35p 4894
28/06/2001 180.21p 180.21p 180.21p 180.21p 699
27/06/2001 180.21p 180.21p 180.21p 180.21p 2553
26/06/2001 183.07p 183.07p 183.07p 183.07p 1196
25/06/2001 183.07p 183.07p 183.07p 183.07p 11071
22/06/2001 188.79p 188.79p 188.79p 188.79p 729
21/06/2001 191.65p 191.65p 191.65p 191.65p 3840

*Close Price adjusted for both dividends and splits