1. Share Prices

  2. Aptamer Group PLC (APTA)

0.34p+0.04 (+15.25%)22 Nov 2024, 16:28
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
Nov 22, 20240.29p0.35p0.29p0.34p59,937,372
Nov 21, 20240.29p0.32p0.27p0.29p28,604,357
Nov 20, 20240.29p0.32p0.27p0.29p11,644,124
Nov 19, 20240.29p0.32p0.27p0.29p14,516,522
Nov 18, 20240.29p0.32p0.29p0.29p9,693,877
Nov 15, 20240.28p0.33p0.26p0.29p26,336,390
Nov 14, 20240.28p0.30p0.26p0.28p2,266,979
Nov 13, 20240.28p0.30p0.27p0.28p10,149,208
Nov 12, 20240.28p0.30p0.27p0.28p17,469,299
Nov 11, 20240.28p0.33p0.25p0.28p56,859,837
Nov 8, 20240.24p0.29p0.24p0.28p81,880,005
Nov 7, 20240.24p0.27p0.21p0.24p48,318,927
Nov 6, 20240.23p0.25p0.21p0.23p20,118,199
Nov 5, 20240.23p0.24p0.21p0.22p438,364
Nov 4, 20240.23p0.24p0.21p0.23p5,415,240
Nov 1, 20240.23p0.24p0.21p0.23p6,501,760
Oct 31, 20240.23p0.23p0.21p0.23p17,711,858
Oct 30, 20240.23p0.24p0.21p0.23p4,857,529
Oct 29, 20240.23p0.24p0.22p0.23p1,698,916
Oct 28, 20240.23p0.24p0.21p0.23p223,716
Oct 25, 20240.22p0.24p0.21p0.23p9,613,843
Oct 24, 20240.21p0.22p0.21p0.22p5,494,405
Oct 23, 20240.23p0.24p0.20p0.21p15,260,634
Oct 22, 20240.22p0.24p0.20p0.23p21,917,479
Oct 21, 20240.22p0.24p0.20p0.22p17,830,749
Oct 18, 20240.22p0.24p0.20p0.22p10,091,339
Oct 17, 20240.21p0.25p0.22p0.22p35,917,284
Oct 16, 20240.20p0.23p0.20p0.21p32,356,409
Oct 15, 20240.21p0.22p0.20p0.20p25,556,594
Oct 14, 20240.21p0.22p0.20p0.21p17,879,857
Oct 11, 20240.21p0.22p0.21p0.21p585,212
Oct 10, 20240.21p0.22p0.21p0.21p4,201,268
Oct 9, 20240.22p0.22p0.20p0.21p9,637,479
Oct 8, 20240.23p0.23p0.21p0.22p20,634,037
Oct 7, 20240.23p0.24p0.21p0.23p3,904,260
Oct 4, 20240.23p0.24p0.22p0.23p14,147,140
Oct 3, 20240.23p0.26p0.22p0.23p31,889,397
Oct 2, 20240.23p0.27p0.21p0.23p51,650,858
Oct 1, 20240.23p0.25p0.21p0.23p5,185,760
Sep 30, 20240.23p0.25p0.21p0.23p21,809,760
Sep 27, 20240.23p0.25p0.23p0.23p2,234,485
Sep 26, 20240.22p0.25p0.22p0.23p15,692,577
Sep 25, 20240.21p0.22p0.21p0.22p5,693,200
Sep 24, 20240.23p0.24p0.21p0.21p9,561,739
Sep 23, 20240.23p0.24p0.22p0.23p4,821,642
Sep 20, 20240.23p0.24p0.22p0.23p8,812,858
Sep 19, 20240.23p0.24p0.22p0.23p799,028
Sep 18, 20240.25p0.24p0.22p0.23p10,271,048
Sep 17, 20240.24p0.24p0.24p0.24p3,342,687
Sep 16, 20240.24p0.25p0.23p0.24p21,573,554
123456
Showing 1 to 50 of 253

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.