Market data

Select a section

Aptamer Group

(APTA)
Sector: Pharmaceuticals & Biotechnology
0.23p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 0.24p 0.25p 0.23p 0.24p 18,974,359
20/08/2024 0.24p 0.25p 0.23p 0.24p 21,207,374
19/08/2024 0.24p 0.24p 0.23p 0.24p 34,708,767
16/08/2024 0.24p 0.25p 0.23p 0.23p 47,880,600
15/08/2024 0.24p 0.25p 0.23p 0.24p 6,386,646
14/08/2024 0.25p 0.27p 0.23p 0.24p 61,436,648
13/08/2024 0.25p 0.27p 0.24p 0.25p 2,378,939
12/08/2024 0.25p 0.27p 0.24p 0.25p 5,369,743
09/08/2024 0.25p 0.27p 0.24p 0.25p 2,490,942
08/08/2024 0.25p 0.27p 0.25p 0.25p 2,393,896
07/08/2024 0.24p 0.27p 0.23p 0.25p 15,114,211
06/08/2024 0.24p 0.25p 0.24p 0.24p 15,374,039
05/08/2024 0.25p 0.27p 0.22p 0.24p 9,456,537
02/08/2024 0.25p 0.27p 0.23p 0.25p 4,177,334
01/08/2024 0.24p 0.28p 0.23p 0.26p 6,320,450
31/07/2024 0.25p 0.27p 0.24p 0.24p 2,846,846
30/07/2024 0.25p 0.27p 0.23p 0.25p 11,550,197
29/07/2024 0.26p 0.27p 0.24p 0.25p 18,789,337
26/07/2024 0.30p 0.30p 0.25p 0.30p 54,774,629
25/07/2024 0.25p 0.33p 0.23p 0.30p 63,478,402
24/07/2024 0.55p 0.60p 0.25p 0.25p 3,698,314
23/07/2024 0.55p 0.60p 0.52p 0.55p 1,255,438
22/07/2024 0.58p 0.65p 0.50p 0.55p 648,819
19/07/2024 0.58p 0.65p 0.50p 0.58p 2,565,277
18/07/2024 0.60p 0.65p 0.55p 0.58p 791,292
17/07/2024 0.65p 0.70p 0.55p 0.60p 2,439,868
16/07/2024 0.65p 0.70p 0.62p 0.65p 409,466
15/07/2024 0.65p 0.70p 0.60p 0.65p 797,839
12/07/2024 0.68p 0.70p 0.62p 0.65p 1,399,817
11/07/2024 0.68p 0.70p 0.65p 0.68p 4,467,222
10/07/2024 0.70p 0.70p 0.65p 0.68p 4,499,600
09/07/2024 0.70p 0.70p 0.65p 0.70p 4,362,189
08/07/2024 0.70p 0.85p 0.70p 0.70p 9,997,725
05/07/2024 0.70p 0.80p 0.66p 0.68p 5,293,519
04/07/2024 0.70p 0.75p 0.65p 0.70p 5,008,169
03/07/2024 0.75p 0.80p 0.63p 0.70p 27,457,153
02/07/2024 0.63p 0.65p 0.61p 0.63p 1,403,415
01/07/2024 0.65p 0.67p 0.63p 0.63p 1,894,485
28/06/2024 0.65p 0.70p 0.63p 0.65p 2,453,182
27/06/2024 0.65p 0.68p 0.61p 0.65p 2,083,079
26/06/2024 0.68p 0.72p 0.60p 0.65p 3,865,729
25/06/2024 0.68p 0.70p 0.65p 0.68p 622,788
24/06/2024 0.75p 0.75p 0.65p 0.68p 6,108,092
21/06/2024 0.70p 0.75p 0.65p 0.70p 694,697
20/06/2024 0.70p 0.71p 0.65p 0.70p 875,127
19/06/2024 0.70p 0.75p 0.70p 0.70p 338,711
18/06/2024 0.70p 0.75p 0.65p 0.70p 207,653
17/06/2024 0.75p 0.75p 0.65p 0.70p 862,022
14/06/2024 0.75p 0.80p 0.70p 0.75p 1,971,601
13/06/2024 0.73p 0.75p 0.67p 0.70p 714,554
12/06/2024 0.73p 0.75p 0.68p 0.73p 1,633,253
11/06/2024 0.73p 0.74p 0.70p 0.73p 1,308,921
10/06/2024 0.75p 0.78p 0.71p 0.73p 2,306,020
07/06/2024 0.73p 0.80p 0.70p 0.75p 2,107,319
06/06/2024 0.78p 0.80p 0.71p 0.73p 2,765,570
05/06/2024 0.78p 0.80p 0.75p 0.78p 881,108
04/06/2024 0.85p 0.86p 0.75p 0.78p 6,078,468
03/06/2024 0.85p 0.88p 0.82p 0.85p 2,202,672
31/05/2024 0.85p 0.87p 0.82p 0.85p 2,593,632
30/05/2024 0.83p 0.90p 0.80p 0.85p 4,473,600
29/05/2024 0.80p 0.95p 0.80p 0.83p 12,921,526
28/05/2024 0.80p 0.85p 0.75p 0.80p 8,726,653
27/05/2024 0.80p 0.85p 0.78p 0.80p 1,549,899
24/05/2024 0.80p 0.85p 0.78p 0.80p 1,549,899
23/05/2024 0.83p 0.87p 0.76p 0.80p 12,242,909
22/05/2024 0.75p 0.94p 0.75p 0.78p 12,587,607
21/05/2024 0.68p 0.70p 0.65p 0.68p 1,070,032
20/05/2024 0.73p 0.75p 0.66p 0.68p 4,456,538
17/05/2024 0.73p 0.75p 0.70p 0.73p 872,596
16/05/2024 0.75p 0.78p 0.70p 0.73p 3,380,657
15/05/2024 0.83p 0.85p 0.72p 0.75p 6,184,391
14/05/2024 0.75p 0.83p 0.70p 0.83p 30,217,449
13/05/2024 0.78p 0.85p 0.70p 0.75p 4,430,942
10/05/2024 0.63p 0.78p 0.62p 0.73p 6,070,831
09/05/2024 0.63p 0.64p 0.61p 0.62p 707,280
08/05/2024 0.70p 0.72p 0.61p 0.63p 6,400,122
07/05/2024 0.68p 0.70p 0.65p 0.70p 3,134,242
06/05/2024 0.68p 0.70p 0.65p 0.68p 2,573,613
03/05/2024 0.68p 0.70p 0.65p 0.68p 2,573,613
02/05/2024 0.68p 0.70p 0.65p 0.68p 1,672,184
01/05/2024 0.73p 0.73p 0.65p 0.68p 2,192,419
30/04/2024 0.75p 0.75p 0.68p 0.73p 3,972,676
29/04/2024 0.83p 0.83p 0.70p 0.75p 5,338,187
26/04/2024 0.85p 0.90p 0.76p 0.90p 4,790,913
25/04/2024 0.88p 0.89p 0.77p 0.85p 19,847,365
24/04/2024 0.73p 0.90p 0.71p 0.88p 25,289,004
23/04/2024 0.68p 0.74p 0.62p 0.73p 19,229,789
22/04/2024 0.60p 0.84p 0.60p 0.68p 40,567,716
19/04/2024 0.55p 0.58p 0.51p 0.55p 3,333,754
18/04/2024 0.58p 0.59p 0.50p 0.55p 5,904,302
17/04/2024 0.53p 0.54p 0.50p 0.53p 225,609
16/04/2024 0.53p 0.55p 0.50p 0.53p 2,033,402
15/04/2024 0.55p 0.55p 0.50p 0.53p 3,303,489
12/04/2024 0.55p 0.58p 0.52p 0.55p 1,327,781
11/04/2024 0.58p 0.58p 0.52p 0.55p 1,941,719
10/04/2024 0.60p 0.65p 0.55p 0.58p 2,256,266
09/04/2024 0.60p 0.61p 0.58p 0.60p 1,132,785
08/04/2024 0.60p 0.65p 0.55p 0.59p 4,225,390
05/04/2024 0.50p 0.64p 0.50p 0.60p 6,429,858
04/04/2024 0.53p 0.54p 0.46p 0.50p 6,275,716
03/04/2024 0.53p 0.54p 0.48p 0.53p 1,692,258
02/04/2024 0.58p 0.58p 0.50p 0.53p 4,116,137
01/04/2024 0.60p 0.60p 0.51p 0.58p 14,793,226
29/03/2024 0.60p 0.60p 0.51p 0.58p 14,793,226
28/03/2024 0.60p 0.60p 0.51p 0.58p 14,793,226
27/03/2024 0.60p 0.61p 0.55p 0.60p 7,018,077
26/03/2024 0.63p 0.63p 0.55p 0.60p 3,598,334
25/03/2024 0.58p 0.64p 0.55p 0.63p 7,410,431
22/03/2024 0.58p 0.61p 0.58p 0.58p 5,859,316
21/03/2024 0.63p 0.65p 0.57p 0.58p 8,552,441
20/03/2024 0.68p 0.68p 0.60p 0.63p 395,058
19/03/2024 0.68p 0.69p 0.65p 0.68p 122,033

Market data

Select a section