342.00p-4.00 (-1.16%)23 Aug 2024, 16:35
Aptitude Software Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 345.00p | 354.84p | 342.00p | 342.00p | 56,080 |
Aug 22, 2024 | 346.00p | 350.90p | 346.00p | 346.00p | 1,354 |
Aug 21, 2024 | 350.00p | 350.25p | 343.28p | 348.00p | 7,026 |
Aug 20, 2024 | 351.00p | 362.00p | 350.95p | 362.00p | 2,737 |
Aug 19, 2024 | 369.00p | 369.00p | 351.50p | 354.00p | 679 |
Aug 16, 2024 | 361.00p | 361.00p | 351.65p | 360.00p | 15,630 |
Aug 15, 2024 | 360.00p | 360.00p | 352.28p | 360.00p | 8,254 |
Aug 14, 2024 | 360.00p | 367.10p | 351.96p | 360.00p | 22,574 |
Aug 13, 2024 | 362.00p | 368.55p | 362.00p | 362.00p | 39,200 |
Aug 12, 2024 | 368.00p | 368.00p | 358.00p | 368.00p | 12,842 |
Aug 9, 2024 | 366.00p | 367.20p | 358.00p | 358.00p | 145,544 |
Aug 8, 2024 | 360.00p | 360.00p | 353.70p | 360.00p | 1,269 |
Aug 7, 2024 | 352.00p | 361.00p | 352.00p | 356.00p | 57,642 |
Aug 6, 2024 | 365.00p | 370.58p | 352.00p | 356.00p | 46,901 |
Aug 5, 2024 | 352.00p | 365.00p | 352.00p | 364.00p | 17,563 |
Aug 2, 2024 | 380.00p | 380.00p | 362.00p | 362.00p | 28,217 |
Aug 1, 2024 | 383.00p | 383.00p | 378.00p | 378.00p | 19,728 |
Jul 31, 2024 | 379.00p | 383.00p | 379.00p | 380.00p | 26,981 |
Jul 30, 2024 | 376.00p | 383.00p | 374.00p | 374.00p | 52,526 |
Jul 29, 2024 | 383.00p | 383.00p | 379.00p | 379.00p | 76,282 |
Jul 26, 2024 | 379.00p | 382.55p | 368.89p | 377.00p | 7,369 |
Jul 25, 2024 | 365.00p | 383.00p | 365.00p | 365.00p | 23,026 |
Jul 24, 2024 | 380.00p | 387.59p | 380.00p | 380.00p | 14,405 |
Jul 23, 2024 | 389.00p | 389.00p | 379.00p | 382.00p | 97,897 |
Jul 22, 2024 | 383.00p | 387.80p | 383.00p | 383.00p | 6,327 |
Jul 19, 2024 | 385.00p | 389.00p | 369.00p | 385.00p | 1,138 |
Jul 18, 2024 | 369.00p | 390.00p | 369.00p | 387.00p | 8,023 |
Jul 17, 2024 | 382.00p | 390.00p | 378.26p | 388.00p | 28,447 |
Jul 16, 2024 | 383.00p | 388.00p | 376.40p | 388.00p | 1,133 |
Jul 15, 2024 | 360.00p | 382.00p | 360.00p | 382.00p | 14,585 |
Jul 12, 2024 | 382.00p | 382.00p | 370.17p | 373.00p | 12,134 |
Jul 11, 2024 | 372.00p | 388.00p | 372.00p | 388.00p | 24,038 |
Jul 10, 2024 | 373.00p | 380.00p | 365.00p | 380.00p | 20,264 |
Jul 9, 2024 | 365.56p | 368.44p | 365.56p | 367.50p | 3,671 |
Jul 8, 2024 | 365.00p | 370.00p | 364.00p | 364.00p | 5,829 |
Jul 5, 2024 | 366.00p | 382.00p | 361.00p | 363.00p | 36,433 |
Jul 4, 2024 | 374.00p | 382.00p | 374.00p | 377.00p | 1,102 |
Jul 3, 2024 | 375.00p | 379.96p | 373.00p | 373.00p | 18,649 |
Jul 2, 2024 | 375.00p | 378.96p | 371.00p | 374.00p | 29,607 |
Jul 1, 2024 | 374.00p | 379.40p | 370.00p | 370.00p | 133,944 |
Jun 28, 2024 | 370.00p | 370.00p | 366.78p | 370.00p | 50,744 |
Jun 27, 2024 | 374.00p | 375.00p | 361.00p | 363.00p | 56,428 |
Jun 26, 2024 | 379.00p | 379.00p | 370.00p | 371.00p | 47,419 |
Jun 25, 2024 | 375.00p | 375.00p | 371.00p | 375.00p | 4,908 |
Jun 24, 2024 | 371.00p | 375.00p | 369.95p | 371.00p | 195,979 |
Jun 21, 2024 | 373.00p | 375.00p | 372.00p | 373.00p | 376,340 |
Jun 20, 2024 | 379.00p | 379.00p | 361.90p | 372.00p | 19,760 |
Jun 19, 2024 | 359.00p | 379.00p | 358.00p | 370.00p | 12,499 |
Jun 18, 2024 | 368.00p | 374.60p | 361.40p | 368.00p | 53,979 |
Jun 17, 2024 | 364.00p | 378.50p | 357.00p | 360.00p | 27,906 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.