Market data

Select a section

Aptamer Group

(APTA)
Sector: Pharmaceuticals & Biotechnology
0.36p
0.02p 5.88
Last updated: 10:06:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section