- Share Prices
Aptamer Group PLC (APTA)
0.34p+0.01 (+3.03%)16 Jun 2025, 08:41
Aptamer Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 17, 2025 | 0.26p | 0.26p | 0.25p | 0.26p | 2,880,493 |
Apr 16, 2025 | 0.26p | 0.27p | 0.26p | 0.26p | 1,506,819 |
Apr 15, 2025 | 0.26p | 0.26p | 0.25p | 0.26p | 3,524,269 |
Apr 14, 2025 | 0.26p | 0.27p | 0.25p | 0.26p | 634,643 |
Apr 11, 2025 | 0.27p | 0.27p | 0.25p | 0.26p | 11,326,152 |
Apr 10, 2025 | 0.27p | 0.28p | 0.25p | 0.27p | 2,124,876 |
Apr 9, 2025 | 0.26p | 0.27p | 0.24p | 0.26p | 13,685,687 |
Apr 8, 2025 | 0.24p | 0.28p | 0.24p | 0.25p | 13,219,815 |
Apr 7, 2025 | 0.24p | 0.25p | 0.24p | 0.24p | 5,771,603 |
Apr 4, 2025 | 0.26p | 0.25p | 0.24p | 0.25p | 1,945,179 |
Apr 3, 2025 | 0.26p | 0.26p | 0.25p | 0.26p | 5,009,757 |
Apr 2, 2025 | 0.26p | 0.26p | 0.25p | 0.26p | 5,327,250 |
Apr 1, 2025 | 0.26p | 0.26p | 0.25p | 0.26p | 3,620,291 |
Mar 31, 2025 | 0.27p | 0.27p | 0.26p | 0.27p | 3,108,943 |
Mar 28, 2025 | 0.27p | 0.28p | 0.27p | 0.27p | 4,086,422 |
Mar 27, 2025 | 0.28p | 0.29p | 0.27p | 0.27p | 8,148,093 |
Mar 26, 2025 | 0.28p | 0.29p | 0.28p | 0.28p | 5,430,033 |
Mar 25, 2025 | 0.28p | 0.29p | 0.28p | 0.28p | 5,888,089 |
Mar 24, 2025 | 0.29p | 0.29p | 0.28p | 0.28p | 7,584,266 |
Mar 21, 2025 | 0.29p | 0.30p | 0.29p | 0.29p | 2,121,340 |
Mar 20, 2025 | 0.29p | 0.30p | 0.28p | 0.29p | 9,595,765 |
Mar 19, 2025 | 0.29p | 0.30p | 0.29p | 0.29p | 3,316,700 |
Mar 18, 2025 | 0.31p | 0.31p | 0.28p | 0.29p | 21,266,040 |
Mar 17, 2025 | 0.32p | 0.32p | 0.30p | 0.31p | 3,564,481 |
Mar 14, 2025 | 0.32p | 0.33p | 0.30p | 0.32p | 2,483,582 |
Mar 13, 2025 | 0.31p | 0.33p | 0.30p | 0.32p | 2,876,231 |
Mar 12, 2025 | 0.31p | 0.32p | 0.30p | 0.31p | 4,263,646 |
Mar 11, 2025 | 0.34p | 0.36p | 0.30p | 0.33p | 23,518,473 |
Mar 10, 2025 | 0.35p | 0.36p | 0.32p | 0.33p | 12,344,250 |
Mar 7, 2025 | 0.36p | 0.37p | 0.35p | 0.35p | 11,468,356 |
Mar 6, 2025 | 0.38p | 0.38p | 0.36p | 0.36p | 11,942,896 |
Mar 5, 2025 | 0.36p | 0.39p | 0.35p | 0.38p | 11,071,399 |
Mar 4, 2025 | 0.40p | 0.41p | 0.35p | 0.36p | 21,854,046 |
Mar 3, 2025 | 0.40p | 0.42p | 0.38p | 0.40p | 4,415,350 |
Feb 28, 2025 | 0.40p | 0.41p | 0.39p | 0.40p | 4,301,981 |
Feb 27, 2025 | 0.43p | 0.45p | 0.39p | 0.40p | 16,063,644 |
Feb 26, 2025 | 0.43p | 0.45p | 0.41p | 0.43p | 4,798,795 |
Feb 25, 2025 | 0.43p | 0.45p | 0.41p | 0.43p | 10,369,966 |
Feb 24, 2025 | 0.39p | 0.47p | 0.40p | 0.43p | 35,195,426 |
Feb 21, 2025 | 0.39p | 0.41p | 0.37p | 0.39p | 17,314,974 |
Feb 20, 2025 | 0.38p | 0.40p | 0.37p | 0.39p | 17,114,950 |
Feb 19, 2025 | 0.38p | 0.38p | 0.37p | 0.38p | 14,790,192 |
Feb 18, 2025 | 0.36p | 0.39p | 0.35p | 0.38p | 6,119,813 |
Feb 17, 2025 | 0.38p | 0.39p | 0.34p | 0.36p | 21,190,224 |
Feb 14, 2025 | 0.39p | 0.40p | 0.37p | 0.38p | 7,541,840 |
Feb 13, 2025 | 0.39p | 0.40p | 0.38p | 0.39p | 4,938,323 |
Feb 12, 2025 | 0.40p | 0.41p | 0.38p | 0.39p | 17,634,311 |
Feb 11, 2025 | 0.41p | 0.42p | 0.39p | 0.40p | 2,877,923 |
Feb 10, 2025 | 0.41p | 0.42p | 0.39p | 0.41p | 3,165,625 |
Feb 7, 2025 | 0.40p | 0.42p | 0.40p | 0.41p | 19,398,234 |