336.00p+1.50 (+0.45%)20 May 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aptitude Software Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 14, 2022526.00p534.00p504.00p516.00p434,114
Jan 13, 2022536.00p550.00p520.00p530.00p246,778
Jan 12, 2022538.00p550.00p527.08p538.00p14,622
Jan 11, 2022530.00p532.00p524.00p529.00p4,133
Jan 10, 2022550.00p560.00p520.00p530.00p11,647
Jan 7, 2022560.00p560.00p540.00p550.00p23,133
Jan 6, 2022570.00p572.00p550.00p572.00p13,815
Jan 5, 2022580.00p580.00p572.00p572.00p2,493
Jan 4, 2022580.00p593.00p578.00p579.00p53,052
Dec 31, 2021582.00p592.60p580.00p580.00p3,151
Dec 30, 2021592.00p592.00p580.00p589.00p8,054
Dec 29, 2021588.00p600.00p580.00p580.00p13,215
Dec 24, 2021580.00p588.00p578.00p580.00p38,929
Dec 23, 2021572.00p580.00p569.68p578.00p26,334
Dec 22, 2021560.00p580.00p560.00p580.00p22,649
Dec 21, 2021542.00p566.20p542.00p560.00p27,015
Dec 20, 2021528.00p558.00p522.00p548.00p67,173
Dec 17, 2021510.00p530.00p504.00p530.00p376,463
Dec 16, 2021510.00p510.00p500.00p506.00p46,003
Dec 15, 2021518.00p518.00p498.90p512.00p24,210
Dec 14, 2021520.00p520.00p516.00p528.00p4,317
Dec 13, 2021526.00p527.44p518.00p520.00p7,457
Dec 10, 2021518.00p527.00p518.00p530.00p8,013
Dec 9, 2021528.00p528.00p518.00p526.00p10,996
Dec 8, 2021528.00p529.46p522.00p522.00p2,272
Dec 7, 2021528.00p530.00p524.00p525.00p24,929
Dec 6, 2021530.00p530.00p516.00p522.00p13,142
Dec 3, 2021523.60p523.60p523.60p533.00p728
Dec 2, 2021528.00p528.00p524.00p530.00p3,300
Dec 1, 2021524.00p534.11p520.00p529.00p6,133
Nov 30, 2021546.00p552.00p523.40p524.00p17,744
Nov 29, 2021546.00p560.00p544.00p544.00p1,687
Nov 26, 2021540.00p548.00p539.00p548.00p1,605
Nov 25, 2021538.00p540.00p534.00p541.00p7,293
Nov 24, 2021564.00p564.00p530.00p543.00p43,320
Nov 23, 2021574.00p578.00p560.00p560.00p11,463
Nov 22, 2021574.00p580.00p574.00p579.00p6,804
Nov 19, 2021584.00p585.20p576.00p578.00p9,035
Nov 18, 2021584.00p586.00p584.00p584.00p2,220
Nov 17, 2021588.00p589.84p578.00p578.00p14,153
Nov 16, 2021580.00p590.00p578.00p584.00p173,330
Nov 15, 2021578.00p580.00p574.00p574.00p10,056
Nov 12, 2021574.00p586.57p572.00p576.00p60,229
Nov 11, 2021578.00p578.00p560.00p578.00p24,551
Nov 10, 2021578.00p584.00p566.00p578.00p98,799
Nov 9, 2021590.00p603.50p568.00p585.00p71,525
Nov 8, 2021590.00p616.00p590.00p590.00p8,990
Nov 5, 2021600.00p600.00p590.00p590.00p3,818
Nov 4, 2021612.00p644.00p600.00p600.00p8,779
Nov 3, 2021612.00p621.23p610.00p610.00p4,308
Showing 1 to 50 of 252