1. Share Prices

  2. Aptamer Group PLC (APTA)

0.61p-0.01 (-1.76%)09 May 2024, 11:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aptamer Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 20240.70p0.72p0.61p0.63p6,400,122
May 7, 20240.68p0.69p0.65p0.70p3,134,242
May 3, 20240.68p0.70p0.65p0.68p2,573,613
May 2, 20240.68p0.70p0.65p0.68p1,672,184
May 1, 20240.72p0.73p0.65p0.68p2,192,419
Apr 30, 20240.75p0.75p0.68p0.72p3,972,676
Apr 29, 20240.82p0.83p0.70p0.75p5,338,187
Apr 26, 20240.85p0.90p0.76p0.90p4,790,913
Apr 25, 20240.88p0.89p0.77p0.85p19,847,365
Apr 24, 20240.72p0.90p0.71p0.88p25,289,004
Apr 23, 20240.68p0.74p0.61p0.72p19,229,789
Apr 22, 20240.60p0.84p0.60p0.68p40,567,716
Apr 19, 20240.55p0.57p0.51p0.55p3,333,754
Apr 18, 20240.57p0.59p0.50p0.55p5,904,302
Apr 17, 20240.53p0.54p0.50p0.53p225,609
Apr 16, 20240.53p0.55p0.50p0.53p2,033,402
Apr 15, 20240.55p0.55p0.50p0.53p3,303,489
Apr 12, 20240.55p0.58p0.52p0.55p1,327,781
Apr 11, 20240.57p0.57p0.52p0.55p1,941,719
Apr 10, 20240.60p0.65p0.55p0.57p2,256,266
Apr 9, 20240.60p0.61p0.58p0.60p1,132,785
Apr 8, 20240.60p0.65p0.55p0.59p4,225,390
Apr 5, 20240.50p0.64p0.52p0.60p6,429,858
Apr 4, 20240.53p0.54p0.45p0.50p7,075,716
Apr 3, 20240.53p0.54p0.47p0.53p1,692,258
Apr 2, 20240.57p0.55p0.50p0.53p4,116,137
Mar 28, 20240.60p0.60p0.51p0.57p14,793,226
Mar 27, 20240.60p0.61p0.55p0.60p7,018,077
Mar 26, 20240.63p0.62p0.55p0.60p3,598,334
Mar 25, 20240.57p0.64p0.55p0.63p7,410,431
Mar 22, 20240.57p0.61p0.57p0.57p5,859,316
Mar 21, 20240.63p0.65p0.56p0.57p8,552,441
Mar 20, 20240.68p0.65p0.60p0.63p395,058
Mar 19, 20240.68p0.69p0.65p0.68p122,033
Mar 18, 20240.68p0.70p0.64p0.68p1,540,022
Mar 15, 20240.68p0.70p0.65p0.68p5,208,653
Mar 14, 20240.75p0.80p0.70p0.68p5,928,798
Mar 13, 20240.75p0.79p0.73p0.75p3,856,498
Mar 12, 20240.80p0.81p0.73p0.75p2,721,037
Mar 11, 20240.82p0.88p0.76p0.80p8,150,331
Mar 8, 20240.72p0.74p0.70p0.72p2,500,276
Mar 7, 20240.68p0.74p0.68p0.72p2,364,885
Mar 6, 20240.75p0.72p0.68p0.68p2,406,024
Mar 5, 20240.72p0.73p0.71p0.75p2,988,285
Mar 4, 20240.72p0.77p0.71p0.72p4,247,601
Mar 1, 20240.72p0.75p0.74p0.72p323,021
Feb 29, 20240.78p0.78p0.70p0.72p5,525,891
Feb 28, 20240.85p0.85p0.76p0.78p5,155,981
Feb 27, 20240.88p1.00p0.80p0.88p12,679,255
Feb 26, 20240.68p0.84p0.66p0.82p25,583,976
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC300.007.30
Sdcl Energy Efficiency Income Trust PLC65.613.32
Bakkavor Group PLC121.893.30
Future PLC798.653.19
The Renewables Infrastructure Group Limited103.403.19
Genuit Group PLC453.502.72

Fallers

CompanyPrice% Chg
Airtel Africa PLC111.20-4.06
Bellevue Healthcare Trust PLC141.01-3.81
HSBC Holdings PLC693.40-3.80
3I Group PLC2,867.00-3.60
Patria Private Equity Trust PLC545.00-3.54
Petershill Partners PLC203.00-3.33