Aptitude Software Group
(APTD)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
19/09/2024
|
331.00p
|
331.96p
|
327.00p
|
328.00p
|
9,572
|
|
18/09/2024
|
333.00p
|
334.00p
|
332.00p
|
332.00p
|
68,178
|
|
17/09/2024
|
333.00p
|
336.50p
|
333.00p
|
334.50p
|
38,651
|
|
16/09/2024
|
339.00p
|
340.00p
|
331.00p
|
337.00p
|
37,758
|
|
13/09/2024
|
333.00p
|
333.42p
|
333.00p
|
333.00p
|
33,513
|
|
12/09/2024
|
334.00p
|
337.35p
|
333.00p
|
334.00p
|
34,203
|
|
11/09/2024
|
334.00p
|
335.30p
|
332.00p
|
335.00p
|
38,486
|
|
10/09/2024
|
335.00p
|
337.72p
|
331.96p
|
335.00p
|
33,710
|
|
09/09/2024
|
333.00p
|
335.00p
|
331.40p
|
335.00p
|
43,379
|
|
06/09/2024
|
333.00p
|
340.00p
|
333.00p
|
337.00p
|
47,059
|
|
05/09/2024
|
334.00p
|
355.00p
|
334.00p
|
334.00p
|
42,359
|
|
04/09/2024
|
340.00p
|
344.00p
|
337.00p
|
344.00p
|
42,508
|
|
03/09/2024
|
350.00p
|
354.75p
|
342.00p
|
342.00p
|
38,820
|
|
02/09/2024
|
348.00p
|
348.00p
|
348.00p
|
347.00p
|
23,200
|
|
30/08/2024
|
352.00p
|
352.00p
|
347.00p
|
347.00p
|
34,798
|
|
29/08/2024
|
355.00p
|
355.00p
|
352.00p
|
352.00p
|
89,610
|
|
28/08/2024
|
355.00p
|
355.00p
|
346.44p
|
350.00p
|
56,143
|
|
27/08/2024
|
350.00p
|
350.00p
|
343.12p
|
347.00p
|
35,768
|
|
26/08/2024
|
346.00p
|
350.90p
|
346.00p
|
346.00p
|
1,354
|
|
23/08/2024
|
346.00p
|
350.90p
|
346.00p
|
346.00p
|
1,354
|
|
22/08/2024
|
346.00p
|
350.90p
|
346.00p
|
346.00p
|
1,354
|
|
21/08/2024
|
350.00p
|
350.25p
|
343.28p
|
348.00p
|
7,026
|
|
20/08/2024
|
351.00p
|
362.00p
|
350.95p
|
362.00p
|
2,737
|
|
19/08/2024
|
369.00p
|
369.00p
|
351.50p
|
354.00p
|
679
|
|
16/08/2024
|
361.00p
|
361.00p
|
351.65p
|
360.00p
|
15,630
|
|
15/08/2024
|
360.00p
|
360.00p
|
352.28p
|
360.00p
|
8,254
|
|
14/08/2024
|
360.00p
|
367.10p
|
351.96p
|
360.00p
|
22,574
|
|
13/08/2024
|
362.00p
|
368.55p
|
362.00p
|
362.00p
|
39,200
|
|
12/08/2024
|
368.00p
|
368.00p
|
358.00p
|
368.00p
|
12,842
|
|
09/08/2024
|
366.00p
|
367.20p
|
358.00p
|
358.00p
|
145,544
|
|
08/08/2024
|
360.00p
|
360.00p
|
353.70p
|
360.00p
|
1,269
|
|
07/08/2024
|
352.00p
|
361.00p
|
352.00p
|
356.00p
|
57,642
|
|
06/08/2024
|
365.00p
|
370.58p
|
352.00p
|
356.00p
|
46,902
|
|
05/08/2024
|
352.00p
|
365.00p
|
352.00p
|
364.00p
|
17,563
|
|
02/08/2024
|
380.00p
|
380.00p
|
362.00p
|
362.00p
|
28,217
|
|
01/08/2024
|
383.00p
|
383.00p
|
378.00p
|
378.00p
|
19,728
|
|
31/07/2024
|
379.00p
|
383.00p
|
379.00p
|
380.00p
|
26,981
|
|
30/07/2024
|
376.00p
|
383.00p
|
374.00p
|
374.00p
|
52,526
|
|
29/07/2024
|
383.00p
|
383.00p
|
379.00p
|
379.00p
|
56,282
|
|
26/07/2024
|
379.00p
|
382.55p
|
368.89p
|
365.00p
|
7,369
|
|
25/07/2024
|
365.00p
|
383.00p
|
365.00p
|
365.00p
|
23,026
|
|
24/07/2024
|
380.00p
|
387.59p
|
380.00p
|
380.00p
|
14,405
|
|
23/07/2024
|
389.00p
|
389.00p
|
379.00p
|
382.00p
|
77,897
|
|
22/07/2024
|
383.00p
|
387.80p
|
383.00p
|
383.00p
|
6,327
|
|
19/07/2024
|
385.00p
|
389.00p
|
369.00p
|
385.00p
|
1,138
|
|
18/07/2024
|
369.00p
|
390.00p
|
369.00p
|
387.00p
|
8,024
|
|
17/07/2024
|
382.00p
|
390.00p
|
378.26p
|
388.00p
|
28,448
|
|
16/07/2024
|
383.00p
|
388.00p
|
376.40p
|
388.00p
|
1,133
|
|
15/07/2024
|
360.00p
|
382.00p
|
360.00p
|
382.00p
|
14,585
|
|
12/07/2024
|
382.00p
|
382.00p
|
370.17p
|
373.00p
|
12,134
|
|
11/07/2024
|
372.00p
|
388.00p
|
372.00p
|
388.00p
|
24,038
|
|
10/07/2024
|
373.00p
|
380.00p
|
365.00p
|
380.00p
|
20,264
|
|
09/07/2024
|
365.00p
|
368.44p
|
365.56p
|
367.50p
|
3,671
|
|
08/07/2024
|
365.00p
|
370.00p
|
364.00p
|
364.00p
|
5,829
|
|
05/07/2024
|
366.00p
|
382.00p
|
361.00p
|
363.00p
|
36,433
|
|
04/07/2024
|
374.00p
|
382.00p
|
374.00p
|
377.00p
|
1,102
|
|
03/07/2024
|
375.00p
|
379.96p
|
373.00p
|
373.00p
|
18,649
|
|
02/07/2024
|
375.00p
|
378.96p
|
371.00p
|
374.00p
|
29,607
|
|
01/07/2024
|
374.00p
|
379.40p
|
370.00p
|
370.00p
|
133,944
|
|
28/06/2024
|
370.00p
|
370.00p
|
366.78p
|
370.00p
|
50,744
|
|
27/06/2024
|
374.00p
|
375.00p
|
361.00p
|
363.00p
|
56,428
|
|
26/06/2024
|
379.00p
|
379.00p
|
370.00p
|
371.00p
|
47,419
|
|
25/06/2024
|
375.00p
|
375.00p
|
371.00p
|
375.00p
|
4,908
|
|
24/06/2024
|
371.00p
|
375.00p
|
369.95p
|
371.00p
|
195,979
|
|
21/06/2024
|
373.00p
|
375.00p
|
372.00p
|
373.00p
|
376,340
|
|
20/06/2024
|
379.00p
|
379.00p
|
361.90p
|
372.00p
|
19,760
|
|
19/06/2024
|
359.00p
|
379.00p
|
358.00p
|
370.00p
|
12,499
|
|
18/06/2024
|
368.00p
|
374.60p
|
361.40p
|
368.00p
|
53,979
|
|
17/06/2024
|
364.00p
|
378.50p
|
357.00p
|
360.00p
|
19,906
|
|
14/06/2024
|
360.00p
|
368.50p
|
357.00p
|
364.00p
|
784,359
|
|
13/06/2024
|
362.00p
|
369.84p
|
358.00p
|
362.00p
|
12,607
|
|
12/06/2024
|
380.00p
|
380.00p
|
360.10p
|
362.00p
|
5,226
|
|
11/06/2024
|
357.00p
|
379.00p
|
357.00p
|
360.00p
|
1,817
|
|
10/06/2024
|
358.00p
|
358.80p
|
358.00p
|
358.00p
|
729
|
|
07/06/2024
|
374.00p
|
374.00p
|
357.00p
|
357.00p
|
9,460
|
|
06/06/2024
|
370.00p
|
375.00p
|
358.00p
|
359.00p
|
10,630
|
|
05/06/2024
|
372.00p
|
384.00p
|
355.00p
|
355.00p
|
20,624
|
|
04/06/2024
|
375.00p
|
381.30p
|
373.00p
|
374.00p
|
39,479
|
|
03/06/2024
|
382.00p
|
383.50p
|
374.00p
|
380.00p
|
9,583
|
|
31/05/2024
|
379.00p
|
389.00p
|
370.00p
|
370.00p
|
64,172
|
|
30/05/2024
|
365.00p
|
375.00p
|
349.04p
|
363.00p
|
25,915
|
|
29/05/2024
|
360.00p
|
365.00p
|
358.16p
|
364.00p
|
179,584
|
|
28/05/2024
|
355.00p
|
356.00p
|
343.00p
|
356.00p
|
1,495
|
|
27/05/2024
|
335.00p
|
353.15p
|
335.00p
|
350.00p
|
22,664
|
|
24/05/2024
|
335.00p
|
353.15p
|
335.00p
|
350.00p
|
22,664
|
|
23/05/2024
|
347.00p
|
357.40p
|
338.00p
|
340.00p
|
521,549
|
|
22/05/2024
|
343.00p
|
357.00p
|
340.00p
|
357.00p
|
10,334
|
|
21/05/2024
|
335.00p
|
343.00p
|
324.00p
|
338.00p
|
220,459
|
|
20/05/2024
|
327.00p
|
332.00p
|
317.10p
|
328.00p
|
23,933
|
|
17/05/2024
|
318.00p
|
327.00p
|
316.65p
|
327.00p
|
414,064
|
|
16/05/2024
|
312.00p
|
318.00p
|
308.55p
|
318.00p
|
63,927
|
|
15/05/2024
|
309.00p
|
315.00p
|
302.40p
|
315.00p
|
224,905
|
|
14/05/2024
|
305.00p
|
305.00p
|
300.00p
|
305.00p
|
333,712
|
|
13/05/2024
|
307.00p
|
309.85p
|
296.00p
|
303.50p
|
2,749
|
|
10/05/2024
|
307.00p
|
307.00p
|
299.80p
|
307.00p
|
2,745
|
|
09/05/2024
|
302.00p
|
304.00p
|
300.00p
|
304.00p
|
6,840
|
|
08/05/2024
|
300.00p
|
309.00p
|
294.00p
|
304.00p
|
72,544
|
|
07/05/2024
|
307.00p
|
309.00p
|
293.80p
|
302.00p
|
596,905
|
|
06/05/2024
|
305.00p
|
309.00p
|
296.00p
|
300.00p
|
411,310
|
|
03/05/2024
|
305.00p
|
309.00p
|
296.00p
|
300.00p
|
401,310
|
|
02/05/2024
|
296.00p
|
300.00p
|
296.00p
|
298.00p
|
39,805
|
|
01/05/2024
|
297.00p
|
308.00p
|
292.00p
|
292.00p
|
2,160
|
|
30/04/2024
|
305.00p
|
307.00p
|
300.00p
|
300.00p
|
1,629
|
|
29/04/2024
|
307.00p
|
308.15p
|
292.00p
|
303.00p
|
2,261
|
|
26/04/2024
|
309.00p
|
309.00p
|
296.40p
|
304.00p
|
7,086
|
|
25/04/2024
|
301.00p
|
301.00p
|
292.00p
|
292.00p
|
13,086
|
|
24/04/2024
|
302.00p
|
302.00p
|
302.00p
|
302.00p
|
412
|
|
23/04/2024
|
304.00p
|
304.00p
|
301.00p
|
304.00p
|
36,769
|
|
22/04/2024
|
306.00p
|
306.00p
|
304.57p
|
306.00p
|
6,456
|
|
19/04/2024
|
303.00p
|
310.00p
|
303.00p
|
310.00p
|
5,380
|
|
18/04/2024
|
310.00p
|
310.00p
|
299.55p
|
306.00p
|
632,678
|
|
17/04/2024
|
304.00p
|
305.00p
|
301.00p
|
304.00p
|
10,216
|
|
16/04/2024
|
305.00p
|
309.00p
|
303.00p
|
309.00p
|
313,631
|
|
15/04/2024
|
304.00p
|
310.00p
|
301.00p
|
305.00p
|
20,656
|
|
12/04/2024
|
307.00p
|
315.00p
|
302.06p
|
315.00p
|
2,545
|
|
11/04/2024
|
309.00p
|
310.00p
|
300.00p
|
309.00p
|
38,524
|
|
10/04/2024
|
312.00p
|
312.00p
|
309.70p
|
312.00p
|
160,420
|
|
09/04/2024
|
305.00p
|
307.00p
|
305.00p
|
305.00p
|
15,460
|
|
08/04/2024
|
306.00p
|
316.00p
|
306.00p
|
307.00p
|
12,857
|
|
05/04/2024
|
307.00p
|
316.00p
|
305.00p
|
305.00p
|
53,512
|
|
04/04/2024
|
312.00p
|
314.00p
|
306.00p
|
306.00p
|
3,036
|
|
03/04/2024
|
309.00p
|
312.00p
|
305.00p
|
307.00p
|
61,341
|
|
02/04/2024
|
307.00p
|
308.00p
|
306.00p
|
307.00p
|
172,769
|
|
01/04/2024
|
314.00p
|
316.50p
|
305.00p
|
308.00p
|
64,130
|
|
29/03/2024
|
314.00p
|
316.50p
|
305.00p
|
308.00p
|
64,130
|
|
28/03/2024
|
314.00p
|
316.50p
|
305.00p
|
308.00p
|
64,130
|
|
27/03/2024
|
309.00p
|
315.00p
|
305.00p
|
308.00p
|
23,156
|
|
26/03/2024
|
306.00p
|
310.00p
|
301.14p
|
308.00p
|
290,570
|
|
25/03/2024
|
290.00p
|
307.00p
|
290.00p
|
300.00p
|
130,830
|
|
22/03/2024
|
310.00p
|
310.00p
|
290.00p
|
290.00p
|
70,224
|
|
21/03/2024
|
345.00p
|
345.00p
|
297.00p
|
300.00p
|
205,757
|
|
20/03/2024
|
327.00p
|
365.00p
|
327.00p
|
359.00p
|
139,250
|
|
19/03/2024
|
330.00p
|
335.00p
|
329.00p
|
331.00p
|
73,137
|