Market data

Select a section

Aptamer Group

(APTA)
Sector: Pharmaceuticals & Biotechnology
0.39p
0.01p 1.30
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 0.39p 0.41p 0.37p 0.39p 17,314,974
20/02/2025 0.38p 0.40p 0.37p 0.39p 17,114,950
19/02/2025 0.38p 0.38p 0.37p 0.38p 14,790,192
18/02/2025 0.36p 0.39p 0.35p 0.38p 6,119,813
17/02/2025 0.38p 0.39p 0.34p 0.36p 21,190,224
14/02/2025 0.39p 0.40p 0.37p 0.38p 7,541,840
13/02/2025 0.39p 0.40p 0.38p 0.39p 4,938,323
12/02/2025 0.40p 0.41p 0.38p 0.39p 17,634,311
11/02/2025 0.41p 0.42p 0.39p 0.40p 2,877,923
10/02/2025 0.41p 0.42p 0.39p 0.41p 3,165,625
07/02/2025 0.40p 0.42p 0.40p 0.41p 19,398,234
06/02/2025 0.40p 0.41p 0.39p 0.40p 2,910,406
05/02/2025 0.41p 0.41p 0.38p 0.40p 6,330,115
04/02/2025 0.42p 0.42p 0.40p 0.41p 3,857,609
03/02/2025 0.43p 0.44p 0.40p 0.42p 6,086,563
31/01/2025 0.43p 0.44p 0.41p 0.43p 3,076,364
30/01/2025 0.44p 0.45p 0.42p 0.43p 13,168,260
29/01/2025 0.45p 0.46p 0.43p 0.44p 8,771,098
28/01/2025 0.45p 0.48p 0.42p 0.45p 29,661,144
27/01/2025 0.42p 0.44p 0.40p 0.42p 6,479,207
24/01/2025 0.41p 0.44p 0.40p 0.42p 11,819,043
23/01/2025 0.40p 0.42p 0.39p 0.41p 13,358,335
22/01/2025 0.42p 0.43p 0.39p 0.39p 19,041,531
21/01/2025 0.43p 0.44p 0.40p 0.42p 24,186,497
20/01/2025 0.42p 0.44p 0.40p 0.42p 13,723,265
17/01/2025 0.41p 0.42p 0.38p 0.42p 44,495,128
16/01/2025 0.42p 0.44p 0.39p 0.42p 28,323,090
15/01/2025 0.37p 0.44p 0.37p 0.42p 53,881,030
14/01/2025 0.34p 0.38p 0.33p 0.37p 23,212,370
13/01/2025 0.33p 0.36p 0.32p 0.34p 11,648,358
10/01/2025 0.33p 0.34p 0.33p 0.33p 6,178,682
09/01/2025 0.34p 0.34p 0.32p 0.33p 7,949,597
08/01/2025 0.35p 0.36p 0.33p 0.35p 6,197,928
07/01/2025 0.36p 0.37p 0.34p 0.35p 1,137,302
06/01/2025 0.37p 0.38p 0.35p 0.36p 9,607,290
03/01/2025 0.37p 0.38p 0.35p 0.37p 5,622,331
02/01/2025 0.37p 0.39p 0.35p 0.37p 3,078,811
01/01/2025 0.37p 0.39p 0.35p 0.37p 5,323,624
31/12/2024 0.37p 0.39p 0.35p 0.37p 5,323,624
30/12/2024 0.37p 0.39p 0.36p 0.37p 5,682,924
27/12/2024 0.37p 0.38p 0.36p 0.37p 4,526,945
26/12/2024 0.37p 0.38p 0.36p 0.37p 4,445,637
25/12/2024 0.37p 0.38p 0.36p 0.37p 4,445,637
24/12/2024 0.37p 0.38p 0.36p 0.37p 4,445,637
23/12/2024 0.35p 0.38p 0.35p 0.37p 13,539,571
20/12/2024 0.38p 0.40p 0.34p 0.35p 16,578,810
19/12/2024 0.39p 0.42p 0.35p 0.36p 12,823,840
18/12/2024 0.38p 0.39p 0.36p 0.38p 6,059,311
17/12/2024 0.40p 0.42p 0.36p 0.37p 16,273,002
16/12/2024 0.39p 0.42p 0.38p 0.40p 29,261,646
13/12/2024 0.37p 0.40p 0.37p 0.39p 27,001,302
12/12/2024 0.37p 0.40p 0.34p 0.37p 32,091,393
11/12/2024 0.36p 0.37p 0.33p 0.36p 12,542,023
10/12/2024 0.36p 0.38p 0.33p 0.36p 8,712,194
09/12/2024 0.30p 0.38p 0.29p 0.36p 72,263,927
06/12/2024 0.30p 0.32p 0.29p 0.30p 1,495,283
05/12/2024 0.30p 0.32p 0.28p 0.30p 12,966,735
04/12/2024 0.29p 0.30p 0.27p 0.29p 10,141,792
03/12/2024 0.29p 0.30p 0.27p 0.29p 6,637,466
02/12/2024 0.31p 0.31p 0.27p 0.29p 25,673,615
29/11/2024 0.31p 0.32p 0.30p 0.31p 10,076,721
28/11/2024 0.31p 0.34p 0.30p 0.31p 9,005,768
27/11/2024 0.32p 0.34p 0.30p 0.30p 8,535,799
26/11/2024 0.33p 0.35p 0.30p 0.32p 12,054,234
25/11/2024 0.34p 0.37p 0.31p 0.32p 29,449,557
22/11/2024 0.30p 0.35p 0.29p 0.30p 59,937,372
21/11/2024 0.30p 0.32p 0.27p 0.30p 28,604,357
20/11/2024 0.30p 0.32p 0.27p 0.30p 11,644,124
19/11/2024 0.30p 0.32p 0.27p 0.30p 14,516,522
18/11/2024 0.29p 0.32p 0.29p 0.30p 9,693,877
15/11/2024 0.28p 0.33p 0.26p 0.28p 26,336,390
14/11/2024 0.28p 0.30p 0.26p 0.28p 2,266,979
13/11/2024 0.29p 0.30p 0.27p 0.28p 10,149,208
12/11/2024 0.29p 0.30p 0.27p 0.29p 17,469,299
11/11/2024 0.28p 0.33p 0.25p 0.29p 56,859,837
08/11/2024 0.24p 0.29p 0.24p 0.28p 29,380,005
07/11/2024 0.24p 0.27p 0.21p 0.24p 48,318,927
06/11/2024 0.23p 0.25p 0.21p 0.23p 20,118,199
05/11/2024 0.23p 0.24p 0.21p 0.22p 438,364
04/11/2024 0.23p 0.24p 0.21p 0.23p 5,415,240
01/11/2024 0.23p 0.24p 0.21p 0.23p 6,501,760
31/10/2024 0.23p 0.23p 0.22p 0.23p 894,875
30/10/2024 0.23p 0.24p 0.21p 0.23p 4,857,529
29/10/2024 0.23p 0.24p 0.22p 0.23p 1,698,916
28/10/2024 0.23p 0.24p 0.21p 0.23p 223,716
25/10/2024 0.22p 0.24p 0.21p 0.23p 9,613,843
24/10/2024 0.21p 0.22p 0.21p 0.22p 5,494,405
23/10/2024 0.23p 0.24p 0.20p 0.21p 15,260,634
22/10/2024 0.22p 0.24p 0.20p 0.23p 21,917,479
21/10/2024 0.22p 0.24p 0.20p 0.22p 17,830,749
18/10/2024 0.22p 0.24p 0.20p 0.22p 10,091,339
17/10/2024 0.22p 0.25p 0.22p 0.22p 35,917,284
16/10/2024 0.21p 0.23p 0.20p 0.22p 32,356,409
15/10/2024 0.21p 0.22p 0.20p 0.21p 25,556,594
14/10/2024 0.22p 0.22p 0.20p 0.21p 17,879,857
11/10/2024 0.22p 0.22p 0.21p 0.22p 585,212
10/10/2024 0.22p 0.22p 0.21p 0.22p 4,201,268
09/10/2024 0.22p 0.22p 0.20p 0.22p 9,637,479
08/10/2024 0.23p 0.23p 0.21p 0.22p 20,634,037
07/10/2024 0.23p 0.24p 0.21p 0.23p 3,904,260
04/10/2024 0.23p 0.24p 0.22p 0.23p 14,147,140
03/10/2024 0.24p 0.26p 0.22p 0.23p 31,889,397
02/10/2024 0.23p 0.27p 0.21p 0.24p 51,650,858
01/10/2024 0.23p 0.25p 0.21p 0.23p 5,185,760
30/09/2024 0.24p 0.25p 0.21p 0.23p 21,809,760
27/09/2024 0.24p 0.25p 0.23p 0.24p 2,234,485
26/09/2024 0.22p 0.25p 0.22p 0.24p 15,692,577
25/09/2024 0.22p 0.22p 0.21p 0.22p 5,693,200
24/09/2024 0.23p 0.24p 0.21p 0.22p 9,561,739
23/09/2024 0.23p 0.24p 0.22p 0.23p 4,821,642
20/09/2024 0.23p 0.24p 0.22p 0.23p 8,812,858
19/09/2024 0.23p 0.24p 0.22p 0.23p 799,028
18/09/2024 0.25p 0.25p 0.22p 0.23p 10,271,048
17/09/2024 0.24p 0.24p 0.24p 0.24p 3,342,687
16/09/2024 0.24p 0.25p 0.23p 0.24p 21,573,554
13/09/2024 0.24p 0.24p 0.23p 0.24p 2,689,095
12/09/2024 0.24p 0.25p 0.23p 0.24p 8,671,949
11/09/2024 0.23p 0.26p 0.23p 0.23p 63,867,830
10/09/2024 0.23p 0.24p 0.22p 0.23p 8,063,845
09/09/2024 0.23p 0.24p 0.22p 0.23p 7,133,526
06/09/2024 0.23p 0.24p 0.22p 0.23p 5,238,955
05/09/2024 0.24p 0.24p 0.22p 0.23p 4,496,685
04/09/2024 0.24p 0.25p 0.23p 0.24p 8,078,302
03/09/2024 0.26p 0.26p 0.22p 0.24p 26,640,884
02/09/2024 0.24p 0.25p 0.22p 0.24p 11,777,737
30/08/2024 0.25p 0.25p 0.23p 0.24p 35,543,985
29/08/2024 0.26p 0.26p 0.24p 0.25p 6,443,512
28/08/2024 0.27p 0.27p 0.25p 0.26p 7,674,708
27/08/2024 0.28p 0.30p 0.25p 0.27p 38,173,766
26/08/2024 0.24p 0.25p 0.23p 0.24p 19,699,478
23/08/2024 0.24p 0.25p 0.23p 0.24p 19,699,478
22/08/2024 0.24p 0.25p 0.23p 0.24p 19,699,478

Market data

Select a section