Shares Magazine
277.00p-1.00 (-0.36%)02 May 2025, 16:39
Aptitude Software Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 279.00p | 293.00p | 268.70p | 277.00p | 20,773 |
| May 1, 2025 | 280.00p | 291.00p | 278.00p | 278.00p | 13,004 |
| Apr 30, 2025 | 282.00p | 299.00p | 279.00p | 279.00p | 1,538 |
| Apr 29, 2025 | 285.00p | 289.00p | 282.00p | 282.00p | 1,693 |
| Apr 28, 2025 | 283.00p | 289.00p | 283.00p | 283.00p | 8,064 |
| Apr 25, 2025 | 291.00p | 294.00p | 283.00p | 284.00p | 24,035 |
| Apr 24, 2025 | 300.00p | 300.00p | 288.00p | 290.00p | 13,098 |
| Apr 23, 2025 | 280.00p | 300.25p | 275.00p | 292.00p | 74,666 |
| Apr 22, 2025 | 268.00p | 280.00p | 265.66p | 280.00p | 5,442 |
| Apr 17, 2025 | 262.00p | 267.00p | 262.00p | 262.00p | 1,567 |
| Apr 16, 2025 | 268.00p | 268.00p | 251.00p | 263.00p | 11,163 |
| Apr 15, 2025 | 262.00p | 268.00p | 260.00p | 268.00p | 1,576 |
| Apr 14, 2025 | 268.00p | 268.00p | 265.23p | 268.00p | 8,892 |
| Apr 11, 2025 | 261.00p | 268.00p | 255.16p | 268.00p | 2,713 |
| Apr 10, 2025 | 263.00p | 265.75p | 263.00p | 263.00p | 251 |
| Apr 9, 2025 | 260.00p | 265.00p | 256.00p | 257.00p | 45,106 |
| Apr 8, 2025 | 268.00p | 268.00p | 262.00p | 265.00p | 16,273 |
| Apr 7, 2025 | 258.00p | 265.00p | 250.00p | 261.00p | 38,762 |
| Apr 4, 2025 | 280.00p | 280.00p | 260.00p | 260.00p | 70,030 |
| Apr 3, 2025 | 289.00p | 299.00p | 282.00p | 284.00p | 14,974 |
| Apr 2, 2025 | 300.00p | 300.00p | 289.00p | 289.00p | 52,486 |
| Apr 1, 2025 | 280.00p | 301.00p | 277.00p | 297.00p | 223,197 |
| Mar 31, 2025 | 254.00p | 279.00p | 247.73p | 277.00p | 60,553 |
| Mar 28, 2025 | 255.00p | 259.00p | 250.00p | 255.00p | 1,019,315 |
| Mar 27, 2025 | 253.00p | 257.00p | 247.80p | 257.00p | 1,063,975 |
| Mar 26, 2025 | 265.00p | 270.18p | 245.00p | 255.00p | 3,210,549 |
| Mar 25, 2025 | 275.00p | 280.00p | 270.50p | 271.00p | 42,071 |
| Mar 24, 2025 | 277.00p | 281.75p | 274.26p | 276.00p | 23,118 |
| Mar 21, 2025 | 291.00p | 291.00p | 276.00p | 276.00p | 24,921 |
| Mar 20, 2025 | 301.00p | 305.00p | 290.00p | 305.00p | 14,146 |
| Mar 19, 2025 | 309.00p | 313.00p | 309.00p | 309.00p | 6,805 |
| Mar 18, 2025 | 302.00p | 307.00p | 302.00p | 305.00p | 771 |
| Mar 17, 2025 | 301.00p | 314.00p | 301.00p | 314.00p | 12,648 |
| Mar 14, 2025 | 301.00p | 313.00p | 301.00p | 306.00p | 5,011 |
| Mar 13, 2025 | 313.00p | 313.00p | 313.00p | 313.00p | 860 |
| Mar 12, 2025 | 313.00p | 313.00p | 301.00p | 307.00p | 23,328 |
| Mar 11, 2025 | 302.00p | 309.00p | 302.00p | 309.00p | 11,921 |
| Mar 10, 2025 | 313.00p | 314.00p | 302.50p | 308.50p | 58,130 |
| Mar 7, 2025 | 313.00p | 314.00p | 313.00p | 313.00p | 42,150 |
| Mar 6, 2025 | 301.00p | 313.00p | 301.00p | 313.00p | 30,328 |
| Mar 5, 2025 | 311.00p | 313.80p | 290.00p | 306.00p | 50,459 |
| Mar 4, 2025 | 301.00p | 315.00p | 301.00p | 309.00p | 8,861 |
| Mar 3, 2025 | 311.00p | 318.16p | 311.00p | 312.50p | 16,167 |
| Feb 28, 2025 | 318.00p | 318.00p | 311.00p | 315.00p | 36,753 |
| Feb 27, 2025 | 310.00p | 317.50p | 310.00p | 310.00p | 3,094 |
| Feb 26, 2025 | 319.00p | 319.00p | 319.00p | 319.00p | 600 |
| Feb 25, 2025 | 310.00p | 315.00p | 309.50p | 315.00p | 9,342 |
| Feb 24, 2025 | 326.00p | 326.00p | 319.00p | 319.00p | 40,651 |
| Feb 21, 2025 | 325.00p | 327.00p | 325.00p | 327.00p | 39,488 |
| Feb 20, 2025 | 325.00p | 326.00p | 325.00p | 325.00p | 36,998 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.