Market data

Select a section

Aptamer Group

(APTA)
Sector: Pharmaceuticals & Biotechnology
0.35p
0.00p 0.00
Last updated: 17:12:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
30/04/2025 0.34p 0.38p 0.32p 0.37p 16,595,345
29/04/2025 0.30p 0.34p 0.30p 0.33p 10,780,429
28/04/2025 0.29p 0.32p 0.28p 0.30p 7,274,429
25/04/2025 0.28p 0.30p 0.25p 0.29p 22,666,713
24/04/2025 0.25p 0.28p 0.25p 0.28p 28,070,084
23/04/2025 0.26p 0.26p 0.23p 0.25p 13,184,902
22/04/2025 0.26p 0.26p 0.25p 0.26p 2,938,568
21/04/2025 0.26p 0.26p 0.25p 0.26p 2,880,493
18/04/2025 0.26p 0.26p 0.25p 0.26p 2,880,493
17/04/2025 0.26p 0.26p 0.25p 0.26p 2,880,493
16/04/2025 0.26p 0.27p 0.26p 0.26p 1,506,819
15/04/2025 0.26p 0.26p 0.25p 0.26p 3,524,269
14/04/2025 0.26p 0.27p 0.25p 0.26p 634,643
11/04/2025 0.27p 0.27p 0.25p 0.26p 11,326,152
10/04/2025 0.27p 0.28p 0.25p 0.27p 2,124,876
09/04/2025 0.26p 0.27p 0.24p 0.26p 13,685,687
08/04/2025 0.25p 0.28p 0.24p 0.25p 13,219,815
07/04/2025 0.25p 0.25p 0.24p 0.25p 5,771,603
04/04/2025 0.26p 0.26p 0.24p 0.25p 1,945,179
03/04/2025 0.26p 0.26p 0.25p 0.26p 5,009,757
02/04/2025 0.26p 0.26p 0.25p 0.26p 5,327,250
01/04/2025 0.26p 0.26p 0.25p 0.26p 3,620,291
31/03/2025 0.27p 0.27p 0.26p 0.27p 3,108,943
28/03/2025 0.27p 0.28p 0.27p 0.27p 4,086,422
27/03/2025 0.28p 0.29p 0.27p 0.27p 8,148,093
26/03/2025 0.29p 0.29p 0.28p 0.28p 5,430,033
25/03/2025 0.29p 0.29p 0.28p 0.29p 5,888,089
24/03/2025 0.29p 0.29p 0.29p 0.29p 7,584,266
21/03/2025 0.29p 0.30p 0.29p 0.29p 2,121,340
20/03/2025 0.30p 0.30p 0.28p 0.29p 9,595,765
19/03/2025 0.30p 0.30p 0.29p 0.30p 3,316,700
18/03/2025 0.31p 0.31p 0.28p 0.30p 21,266,040
17/03/2025 0.32p 0.32p 0.30p 0.31p 3,564,481
14/03/2025 0.32p 0.33p 0.30p 0.32p 2,483,582
13/03/2025 0.31p 0.33p 0.30p 0.32p 2,876,231
12/03/2025 0.31p 0.32p 0.31p 0.31p 4,263,646
11/03/2025 0.34p 0.36p 0.30p 0.33p 23,518,473
10/03/2025 0.35p 0.36p 0.32p 0.33p 12,344,250
07/03/2025 0.36p 0.37p 0.35p 0.35p 11,468,356
06/03/2025 0.38p 0.38p 0.36p 0.36p 11,942,896
05/03/2025 0.37p 0.39p 0.35p 0.38p 11,071,399
04/03/2025 0.40p 0.41p 0.35p 0.37p 21,854,046
03/03/2025 0.40p 0.42p 0.38p 0.40p 4,415,350
28/02/2025 0.40p 0.41p 0.39p 0.40p 4,301,981
27/02/2025 0.44p 0.45p 0.39p 0.40p 16,063,644
26/02/2025 0.43p 0.45p 0.41p 0.44p 4,798,795
25/02/2025 0.44p 0.45p 0.41p 0.43p 10,369,966
24/02/2025 0.39p 0.47p 0.39p 0.44p 35,195,426
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

Market data

Select a section