Market data

Select a section

Aptamer Group

(APTA)
Sector: Pharmaceuticals & Biotechnology
0.83p
-0.03p -2.94
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 0.85p 0.90p 0.80p 0.83p 3,083,442
30/10/2025 0.85p 0.90p 0.84p 0.85p 3,529,340
29/10/2025 0.83p 0.87p 0.80p 0.85p 4,321,663
27/10/2025 0.85p 0.90p 0.85p 0.88p 6,147,729
24/10/2025 0.85p 0.90p 0.84p 0.85p 3,346,005
23/10/2025 0.85p 0.90p 0.80p 0.85p 8,750,744
22/10/2025 0.83p 0.90p 0.83p 0.85p 4,454,189
21/10/2025 0.90p 0.95p 0.80p 0.83p 4,928,816
20/10/2025 0.90p 0.95p 0.85p 0.90p 2,247,335
17/10/2025 0.95p 1.00p 0.88p 0.90p 7,005,092
16/10/2025 0.98p 1.00p 0.91p 0.95p 4,268,491
15/10/2025 0.90p 1.05p 0.90p 0.98p 8,033,852
14/10/2025 1.00p 1.10p 0.85p 0.88p 23,972,667
13/10/2025 1.10p 1.17p 0.99p 0.99p 11,364,347
10/10/2025 1.10p 1.15p 1.01p 1.05p 13,818,146
09/10/2025 1.10p 1.25p 1.08p 1.13p 14,606,972
08/10/2025 1.10p 1.25p 1.07p 1.10p 30,839,841
07/10/2025 0.93p 1.00p 0.90p 0.95p 11,761,400
06/10/2025 0.75p 0.95p 0.70p 0.93p 18,800,286
03/10/2025 0.68p 0.75p 0.65p 0.73p 14,029,340
02/10/2025 0.70p 0.75p 0.67p 0.68p 10,374,852
01/10/2025 0.75p 0.80p 0.70p 0.72p 9,726,325
30/09/2025 0.75p 0.80p 0.70p 0.75p 9,439,251
29/09/2025 0.78p 0.80p 0.65p 0.75p 47,869,311
26/09/2025 0.80p 0.85p 0.75p 0.78p 11,646,120
25/09/2025 0.83p 0.85p 0.80p 0.83p 10,388,576
24/09/2025 0.83p 0.85p 0.75p 0.83p 21,086,652
23/09/2025 0.93p 0.95p 0.80p 0.85p 24,767,097
22/09/2025 0.98p 1.00p 0.90p 0.93p 16,850,832
19/09/2025 0.98p 1.00p 0.95p 0.98p 4,744,436
18/09/2025 0.98p 1.00p 0.95p 0.98p 3,432,054
17/09/2025 1.00p 1.05p 0.95p 1.00p 8,427,514
16/09/2025 1.00p 1.05p 0.95p 1.00p 4,556,637
15/09/2025 1.10p 1.20p 0.95p 1.00p 15,302,142
12/09/2025 1.10p 1.20p 1.03p 1.10p 8,627,030
11/09/2025 1.15p 1.20p 1.07p 1.10p 7,443,747
10/09/2025 1.18p 1.20p 1.05p 1.10p 20,144,365
09/09/2025 1.13p 1.25p 1.11p 1.15p 23,691,788
08/09/2025 1.01p 1.15p 0.97p 1.10p 25,080,522
05/09/2025 1.03p 1.10p 0.95p 1.01p 22,618,703
04/09/2025 1.13p 1.15p 0.91p 1.05p 57,675,300
02/09/2025 1.40p 1.57p 1.22p 1.30p 41,704,376
01/09/2025 1.18p 1.40p 1.10p 1.30p 61,332,078
29/08/2025 1.00p 1.25p 0.93p 1.20p 96,561,202
28/08/2025 1.00p 1.05p 0.85p 1.00p 65,417,617
27/08/2025 0.88p 1.05p 0.88p 1.03p 74,786,318
26/08/2025 0.73p 0.85p 0.71p 0.83p 48,311,301
25/08/2025 0.66p 0.75p 0.65p 0.73p 51,496,990
22/08/2025 0.66p 0.75p 0.65p 0.73p 51,496,990
21/08/2025 0.63p 0.64p 0.62p 0.63p 6,538,142
20/08/2025 0.67p 0.68p 0.61p 0.63p 20,381,231
19/08/2025 0.71p 0.72p 0.65p 0.67p 27,310,399
18/08/2025 0.70p 0.77p 0.68p 0.71p 55,983,715
15/08/2025 0.66p 0.70p 0.62p 0.69p 29,260,328
14/08/2025 0.64p 0.65p 0.62p 0.65p 22,114,040
13/08/2025 0.60p 0.65p 0.60p 0.64p 33,219,809
12/08/2025 0.62p 0.64p 0.58p 0.60p 22,490,606
11/08/2025 0.57p 0.63p 0.57p 0.62p 58,900,589
08/08/2025 0.51p 0.60p 0.48p 0.57p 28,898,247
07/08/2025 0.49p 0.53p 0.47p 0.51p 27,214,133
06/08/2025 0.50p 0.52p 0.47p 0.49p 26,392,305
05/08/2025 0.46p 0.52p 0.45p 0.52p 54,307,945
04/08/2025 0.36p 0.50p 0.36p 0.46p 128,832,963
01/08/2025 0.37p 0.38p 0.34p 0.36p 8,440,900
31/07/2025 0.35p 0.38p 0.34p 0.37p 9,375,262
30/07/2025 0.34p 0.36p 0.32p 0.34p 2,149,226
29/07/2025 0.36p 0.36p 0.33p 0.34p 8,561,988
28/07/2025 0.36p 0.37p 0.33p 0.36p 30,994,158
25/07/2025 0.37p 0.38p 0.35p 0.36p 20,565,821
24/07/2025 0.37p 0.38p 0.36p 0.37p 6,014,266
23/07/2025 0.39p 0.39p 0.37p 0.37p 7,158,136
22/07/2025 0.39p 0.40p 0.37p 0.39p 13,663,339
21/07/2025 0.39p 0.43p 0.36p 0.40p 12,857,088
18/07/2025 0.40p 0.41p 0.37p 0.38p 14,639,967
17/07/2025 0.40p 0.40p 0.39p 0.40p 3,077,763
16/07/2025 0.40p 0.41p 0.38p 0.39p 9,462,985
15/07/2025 0.40p 0.41p 0.38p 0.40p 11,998,345
14/07/2025 0.40p 0.40p 0.38p 0.40p 4,473,907
11/07/2025 0.38p 0.41p 0.38p 0.40p 12,077,413
10/07/2025 0.38p 0.40p 0.36p 0.38p 27,254,959
09/07/2025 0.38p 0.40p 0.37p 0.38p 28,587,585
08/07/2025 0.42p 0.42p 0.36p 0.38p 22,977,795
07/07/2025 0.38p 0.43p 0.37p 0.42p 44,797,696
04/07/2025 0.36p 0.40p 0.33p 0.38p 38,557,509
03/07/2025 0.37p 0.40p 0.35p 0.38p 8,629,025
02/07/2025 0.38p 0.40p 0.35p 0.37p 4,345,366
01/07/2025 0.41p 0.45p 0.36p 0.38p 23,241,301
30/06/2025 0.36p 0.43p 0.34p 0.41p 35,063,942
27/06/2025 0.34p 0.35p 0.32p 0.34p 2,683,927
26/06/2025 0.34p 0.36p 0.32p 0.34p 5,578,139
25/06/2025 0.35p 0.36p 0.31p 0.34p 15,051,548
24/06/2025 0.32p 0.33p 0.30p 0.32p 4,827,433
23/06/2025 0.32p 0.33p 0.31p 0.32p 2,239,943
20/06/2025 0.33p 0.33p 0.30p 0.32p 7,448,092
19/06/2025 0.33p 0.33p 0.32p 0.33p 2,081,790
18/06/2025 0.33p 0.33p 0.32p 0.33p 5,339,429
17/06/2025 0.33p 0.34p 0.32p 0.33p 1,772,741
16/06/2025 0.33p 0.34p 0.32p 0.33p 3,379,589
13/06/2025 0.33p 0.34p 0.32p 0.33p 1,450,270
12/06/2025 0.33p 0.34p 0.32p 0.33p 8,893,320
11/06/2025 0.33p 0.34p 0.32p 0.33p 3,420,047
10/06/2025 0.33p 0.34p 0.32p 0.33p 3,674,929
09/06/2025 0.35p 0.35p 0.32p 0.33p 23,361,159
06/06/2025 0.35p 0.35p 0.34p 0.35p 5,359,694
05/06/2025 0.35p 0.35p 0.34p 0.35p 1,508,163
04/06/2025 0.35p 0.36p 0.33p 0.35p 4,084,513
03/06/2025 0.35p 0.36p 0.34p 0.35p 1,511,557
02/06/2025 0.38p 0.38p 0.33p 0.35p 15,661,631
30/05/2025 0.38p 0.42p 0.35p 0.38p 33,098,191
29/05/2025 0.34p 0.35p 0.33p 0.34p 1,391,373
28/05/2025 0.37p 0.39p 0.33p 0.34p 5,955,857
27/05/2025 0.37p 0.39p 0.35p 0.37p 4,626,341
26/05/2025 0.37p 0.38p 0.35p 0.37p 7,051,579
23/05/2025 0.37p 0.38p 0.35p 0.37p 7,051,579
22/05/2025 0.37p 0.38p 0.36p 0.37p 6,492,839
21/05/2025 0.36p 0.39p 0.36p 0.37p 10,624,250
20/05/2025 0.35p 0.37p 0.34p 0.36p 8,559,595
19/05/2025 0.35p 0.37p 0.33p 0.35p 3,582,151
16/05/2025 0.35p 0.37p 0.33p 0.35p 9,944,792
15/05/2025 0.36p 0.40p 0.34p 0.35p 41,508,854
14/05/2025 0.37p 0.37p 0.33p 0.34p 8,759,794
13/05/2025 0.37p 0.37p 0.35p 0.37p 2,775,649
12/05/2025 0.37p 0.38p 0.35p 0.37p 5,193,065
09/05/2025 0.37p 0.39p 0.37p 0.37p 1,629,157
08/05/2025 0.37p 0.39p 0.36p 0.37p 18,326,979
07/05/2025 0.37p 0.38p 0.35p 0.37p 11,012,561
06/05/2025 0.42p 0.44p 0.35p 0.37p 42,946,177
05/05/2025 0.39p 0.40p 0.37p 0.39p 1,896,539
02/05/2025 0.39p 0.40p 0.37p 0.39p 1,896,539
01/05/2025 0.37p 0.40p 0.36p 0.39p 27,269,182

Market data

Select a section