420.00p-10.00 (-2.33%)12 Aug 2022, 17:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aptitude Software Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 5, 2022330.00p342.44p330.00p337.50p36,308
Jul 4, 2022331.00p337.50p330.00p337.50p13,878
Jul 1, 2022345.00p353.00p330.00p340.00p62,568
Jun 30, 2022350.00p357.50p344.00p344.00p93,777
Jun 29, 2022350.00p358.45p347.00p347.00p4,783
Jun 28, 2022353.00p363.32p353.00p353.00p1,475
Jun 27, 2022357.00p358.71p357.00p364.00p962
Jun 24, 2022354.00p354.00p348.00p348.00p4,123
Jun 23, 2022350.00p352.04p344.92p345.00p4,161
Jun 22, 2022358.00p364.00p355.00p364.00p9,290
Jun 21, 2022363.00p365.20p356.00p360.00p14,969
Jun 20, 2022357.73p368.35p357.73p366.50p3,623
Jun 17, 2022354.00p360.00p352.00p360.00p64,076
Jun 16, 2022342.00p359.00p342.00p345.00p22,012
Jun 15, 2022344.00p350.00p343.50p350.00p2,330
Jun 14, 2022345.00p347.10p343.16p344.00p2,901
Jun 13, 2022344.00p347.00p336.00p346.00p13,808
Jun 10, 2022337.00p346.05p337.00p346.00p35,899
Jun 9, 2022333.00p346.00p333.00p344.00p31,438
Jun 8, 2022331.00p344.90p330.00p341.00p23,596
Jun 7, 2022341.00p343.80p332.00p334.00p117,226
Jun 6, 2022336.00p342.62p334.10p336.00p7,921
Jun 1, 2022335.00p346.00p335.00p346.00p16,590
May 31, 2022345.00p345.00p330.00p330.00p9,811
May 30, 2022338.00p344.60p337.00p343.00p23,307
May 27, 2022340.00p340.00p340.00p337.00p25
May 26, 2022338.00p345.00p334.35p335.00p8,667
May 25, 2022332.00p333.00p332.00p333.00p1,989
May 24, 2022331.00p338.00p331.00p333.00p618,708
May 23, 2022339.00p344.35p331.00p331.00p4,162
May 20, 2022339.00p340.00p335.30p336.00p5,527
May 19, 2022333.00p335.33p331.00p334.50p17,582
May 18, 2022340.00p345.00p339.00p345.00p9,129
May 17, 2022339.00p340.00p332.00p336.00p455,358
May 16, 2022334.00p335.00p330.00p330.00p290,252
May 13, 2022328.00p334.00p327.00p330.00p311,336
May 12, 2022329.00p333.00p326.00p330.00p13,859
May 11, 2022327.00p339.00p327.00p327.00p16,755
May 10, 2022325.00p337.00p322.40p327.00p54,781
May 9, 2022332.00p332.00p321.05p325.00p8,909
May 6, 2022328.00p336.00p328.00p330.00p28,702
May 5, 2022343.00p347.92p327.00p327.00p294,719
May 4, 2022338.00p346.00p335.00p337.00p22,947
May 3, 2022340.00p340.00p336.00p337.00p91,755
Apr 29, 2022343.00p347.00p335.00p335.00p110,591
Apr 28, 2022325.00p352.00p325.00p340.00p122,602
Apr 27, 2022323.00p323.00p315.00p315.00p4,367
Apr 25, 2022316.00p317.00p312.00p317.00p24,443
Apr 22, 2022322.00p322.00p321.92p319.50p677
Apr 21, 2022312.00p320.00p312.00p316.00p62,754
Showing 1 to 50 of 252