1. Share Prices

  2. Aptitude Software Group PLC (APTD)

363.00p-1.00 (-0.27%)30 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aptitude Software Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 30, 2024365.00p375.00p349.04p363.00p25,915
May 29, 2024360.00p365.00p358.16p364.00p179,584
May 28, 2024355.00p356.00p343.00p356.00p1,495
May 24, 2024335.00p353.15p335.00p350.00p22,664
May 23, 2024347.00p357.40p338.00p340.00p546,549
May 22, 2024343.00p357.00p340.00p357.00p10,334
May 21, 2024335.00p343.00p324.00p338.00p220,459
May 20, 2024327.00p332.00p317.10p328.00p23,933
May 17, 2024318.00p327.00p316.65p327.00p414,064
May 16, 2024312.00p318.00p308.55p318.00p63,927
May 15, 2024309.00p315.00p302.40p315.00p224,905
May 14, 2024305.00p305.00p300.00p305.00p333,712
May 13, 2024307.00p309.85p296.00p303.50p2,749
Apr 30, 2024305.00p307.00p300.00p300.00p26,629
Apr 29, 2024307.00p308.15p292.00p303.00p2,261
Apr 26, 2024309.00p309.00p296.40p304.00p7,086
Apr 25, 2024301.00p301.00p292.00p292.00p13,086
Apr 24, 2024302.00p302.00p302.00p302.00p412
Apr 23, 2024304.00p304.00p301.00p304.00p36,773
Apr 22, 2024306.00p306.00p304.57p306.00p6,456
Apr 19, 2024303.00p310.00p303.00p310.00p5,380
Apr 18, 2024310.00p310.00p299.55p306.00p632,678
Apr 17, 2024304.00p305.00p301.00p304.00p10,216
Apr 16, 2024305.00p309.00p303.00p309.00p313,631
Apr 15, 2024304.00p310.00p301.00p305.00p20,656
Apr 12, 2024307.00p315.00p302.06p315.00p12,839
Apr 11, 2024309.00p310.00p300.00p309.00p38,524
Apr 10, 2024312.00p312.00p309.70p312.00p160,420
Apr 9, 2024305.00p307.00p305.00p305.00p15,460
Apr 8, 2024306.00p316.00p306.00p307.00p12,914
Apr 5, 2024307.00p316.00p305.00p305.00p53,775
Apr 4, 2024312.00p309.91p306.00p306.00p3,330
Apr 3, 2024309.00p312.00p305.00p307.00p61,341
Apr 2, 2024307.00p308.00p306.00p307.00p172,769
Mar 21, 202411.50p10.06p6.96p6.50p56,883
Mar 20, 202412.50p13.00p10.00p11.50p39,942
Mar 18, 202412.50p10.10p10.00p12.50p7,342
Mar 14, 202412.50p11.50p10.00p12.50p350,946
Mar 8, 202412.50p10.00p10.00p12.50p98
Mar 7, 202410.50p13.00p10.00p12.50p105,773
Mar 6, 202416.00p14.70p9.10p11.00p76,797
Feb 29, 202416.00p12.15p12.15p16.00p40,000
Feb 28, 202416.00p18.70p18.70p16.00p15,000
Feb 27, 202415.50p18.70p18.70p16.00p10,589
Feb 26, 202415.50p12.15p12.15p15.50p4,302
Feb 23, 202415.50p12.15p12.15p15.50p6,000
Feb 22, 202415.50p20.00p17.77p15.50p625,000
Feb 21, 20247.50p16.70p8.38p15.50p126,005
Jan 30, 202420.50p22.00p16.50p17.50p25,132
Jan 15, 202420.50p22.00p22.00p20.50p7,892
1234
Showing 1 to 50 of 199

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auto Trader Group PLC825.0012.92
Trainline PLC325.007.47
Currys PLC76.607.21
Pets AT Home Group PLC298.406.95
Ithaca Energy PLC135.006.64
Ocado Group PLC383.506.50

Fallers

CompanyPrice% Chg
Pz Cussons PLC109.00-4.72
Sage Group PLC1,015.50-4.20
Bank Of Georgia Group PLC3,680.00-4.17
Auction Technology Group PLC551.00-3.67
Coca-Cola Hbc AG2,640.00-3.44
Antofagasta PLC2,205.00-2.86
Risers/fallers data from previous trading day. Today's data available from 8:15am.