Aptitude Software Group
(APTD)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
21/02/2025
|
325.00p
|
327.00p
|
325.00p
|
327.00p
|
39,488
|
|
20/02/2025
|
325.00p
|
326.00p
|
325.00p
|
325.00p
|
36,998
|
|
19/02/2025
|
326.00p
|
326.00p
|
324.36p
|
326.00p
|
122
|
|
18/02/2025
|
325.00p
|
326.00p
|
321.00p
|
325.00p
|
40,574
|
|
17/02/2025
|
328.00p
|
328.55p
|
325.00p
|
326.00p
|
41,047
|
|
14/02/2025
|
326.00p
|
327.08p
|
325.00p
|
326.00p
|
45,676
|
|
13/02/2025
|
331.00p
|
339.00p
|
325.00p
|
330.00p
|
42,344
|
|
12/02/2025
|
339.00p
|
339.00p
|
320.31p
|
332.50p
|
40,573
|
|
11/02/2025
|
321.00p
|
336.00p
|
320.00p
|
320.00p
|
5,073
|
|
10/02/2025
|
327.00p
|
327.00p
|
321.00p
|
325.00p
|
3,656
|
|
07/02/2025
|
328.00p
|
328.55p
|
320.00p
|
325.00p
|
91,885
|
|
06/02/2025
|
335.00p
|
336.00p
|
320.00p
|
332.00p
|
13,554
|
|
05/02/2025
|
320.00p
|
341.75p
|
320.00p
|
332.00p
|
65,329
|
|
04/02/2025
|
314.00p
|
320.00p
|
313.33p
|
320.00p
|
7,489
|
|
03/02/2025
|
315.00p
|
329.25p
|
301.40p
|
320.00p
|
61,977
|
|
31/01/2025
|
321.00p
|
335.00p
|
321.00p
|
335.00p
|
12,782
|
|
30/01/2025
|
330.00p
|
339.00p
|
320.28p
|
330.00p
|
2,170
|
|
29/01/2025
|
326.00p
|
325.35p
|
319.50p
|
319.50p
|
119,265
|
|
28/01/2025
|
326.00p
|
326.00p
|
319.20p
|
326.00p
|
605
|
|
27/01/2025
|
323.00p
|
323.00p
|
312.00p
|
322.50p
|
8
|
|
24/01/2025
|
327.00p
|
340.00p
|
316.20p
|
333.00p
|
68,264
|
|
23/01/2025
|
321.00p
|
327.00p
|
312.00p
|
323.00p
|
11,918
|
|
22/01/2025
|
316.00p
|
321.50p
|
314.00p
|
315.00p
|
113,596
|
|
21/01/2025
|
320.00p
|
321.00p
|
316.00p
|
317.00p
|
439,927
|
|
20/01/2025
|
316.00p
|
321.00p
|
316.00p
|
321.00p
|
23,309
|
|
17/01/2025
|
316.00p
|
326.80p
|
316.00p
|
320.50p
|
3,965
|
|
16/01/2025
|
324.00p
|
326.00p
|
316.00p
|
318.00p
|
69,568
|
|
15/01/2025
|
319.00p
|
323.00p
|
318.00p
|
318.00p
|
354,522
|
|
14/01/2025
|
323.00p
|
338.10p
|
322.90p
|
323.00p
|
1,713
|
|
13/01/2025
|
326.00p
|
332.00p
|
325.00p
|
325.00p
|
30,470
|
|
10/01/2025
|
326.00p
|
340.00p
|
318.00p
|
340.00p
|
232,135
|
|
09/01/2025
|
328.00p
|
330.92p
|
326.00p
|
329.00p
|
49,416
|
|
08/01/2025
|
328.00p
|
328.96p
|
319.00p
|
327.00p
|
50,438
|
|
07/01/2025
|
330.00p
|
332.00p
|
327.00p
|
332.00p
|
56,069
|
|
06/01/2025
|
330.00p
|
337.20p
|
330.00p
|
334.00p
|
58,614
|
|
03/01/2025
|
329.00p
|
335.00p
|
327.00p
|
330.00p
|
255,738
|
|
02/01/2025
|
339.00p
|
339.00p
|
326.00p
|
338.00p
|
28,068
|
|
01/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
7
|
|
31/12/2024
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
7
|
|
30/12/2024
|
340.00p
|
340.00p
|
335.00p
|
335.00p
|
30,543
|
|
27/12/2024
|
335.00p
|
340.00p
|
335.00p
|
340.00p
|
6,833
|
|
26/12/2024
|
327.00p
|
332.50p
|
332.50p
|
332.50p
|
36,000
|
|
25/12/2024
|
327.00p
|
332.50p
|
332.50p
|
332.50p
|
36,000
|
|
24/12/2024
|
327.00p
|
332.50p
|
332.50p
|
332.50p
|
36,000
|
|
23/12/2024
|
327.00p
|
340.00p
|
327.00p
|
340.00p
|
33,190
|
|
20/12/2024
|
339.00p
|
340.00p
|
331.60p
|
340.00p
|
38,857
|
|
19/12/2024
|
326.00p
|
339.00p
|
326.00p
|
330.00p
|
34,288
|
|
18/12/2024
|
339.00p
|
340.00p
|
325.00p
|
325.00p
|
46,224
|
|
17/12/2024
|
326.00p
|
338.00p
|
326.00p
|
326.00p
|
6,083
|
|
16/12/2024
|
340.00p
|
340.00p
|
328.80p
|
340.00p
|
5,976
|
|
13/12/2024
|
333.00p
|
333.00p
|
330.00p
|
333.00p
|
188,173
|
|
12/12/2024
|
332.00p
|
340.00p
|
332.00p
|
340.00p
|
60
|
|
11/12/2024
|
335.00p
|
340.00p
|
326.00p
|
340.00p
|
13,847
|
|
10/12/2024
|
336.00p
|
338.00p
|
330.00p
|
338.00p
|
5,282
|
|
09/12/2024
|
330.00p
|
333.00p
|
326.00p
|
332.00p
|
22,005
|
|
06/12/2024
|
329.00p
|
334.00p
|
326.00p
|
334.00p
|
571
|
|
05/12/2024
|
330.00p
|
331.74p
|
325.00p
|
330.00p
|
19,469
|
|
04/12/2024
|
332.00p
|
332.00p
|
316.00p
|
332.00p
|
26,102
|
|
03/12/2024
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
28
|
|
02/12/2024
|
330.00p
|
330.00p
|
324.00p
|
330.00p
|
83,623
|
|
29/11/2024
|
329.00p
|
339.00p
|
326.18p
|
337.00p
|
23,132
|
|
28/11/2024
|
340.00p
|
340.00p
|
326.00p
|
340.00p
|
40
|
|
27/11/2024
|
328.00p
|
339.00p
|
320.00p
|
328.00p
|
2,733
|
|
26/11/2024
|
331.00p
|
331.00p
|
324.00p
|
327.00p
|
175,796
|
|
25/11/2024
|
327.00p
|
339.00p
|
324.00p
|
339.00p
|
1,562
|
|
22/11/2024
|
340.00p
|
340.00p
|
324.00p
|
340.00p
|
12,199
|
|
21/11/2024
|
340.00p
|
340.00p
|
324.00p
|
340.00p
|
5,938
|
|
20/11/2024
|
322.00p
|
330.00p
|
320.00p
|
328.00p
|
12,948
|
|
19/11/2024
|
339.00p
|
339.00p
|
322.00p
|
328.00p
|
14,342
|
|
18/11/2024
|
326.00p
|
328.00p
|
323.00p
|
328.00p
|
50,830
|
|
15/11/2024
|
327.00p
|
333.00p
|
327.00p
|
327.00p
|
54,303
|
|
14/11/2024
|
330.00p
|
338.60p
|
325.00p
|
327.00p
|
426,492
|
|
13/11/2024
|
335.00p
|
350.00p
|
330.00p
|
340.00p
|
31,729
|
|
12/11/2024
|
330.00p
|
350.00p
|
330.00p
|
340.00p
|
6,138
|
|
11/11/2024
|
340.00p
|
350.00p
|
338.94p
|
340.00p
|
39,889
|
|
08/11/2024
|
331.00p
|
345.00p
|
331.00p
|
345.00p
|
10,299
|
|
07/11/2024
|
336.00p
|
342.50p
|
333.00p
|
333.00p
|
25,235
|
|
06/11/2024
|
340.00p
|
350.00p
|
338.10p
|
341.00p
|
14,517
|
|
05/11/2024
|
348.00p
|
348.00p
|
338.85p
|
348.00p
|
11,436
|
|
04/11/2024
|
350.00p
|
350.00p
|
336.01p
|
350.00p
|
33,180
|
|
01/11/2024
|
350.00p
|
352.00p
|
350.00p
|
352.00p
|
29,587
|
|
31/10/2024
|
340.00p
|
350.00p
|
331.00p
|
350.00p
|
7,536
|
|
30/10/2024
|
340.00p
|
349.00p
|
340.00p
|
342.00p
|
24,825
|
|
29/10/2024
|
342.00p
|
342.00p
|
330.00p
|
342.00p
|
54,203
|
|
28/10/2024
|
330.00p
|
341.14p
|
330.00p
|
330.00p
|
7,231
|
|
25/10/2024
|
345.00p
|
345.00p
|
332.00p
|
340.00p
|
8,615
|
|
24/10/2024
|
345.00p
|
345.00p
|
345.00p
|
346.00p
|
12
|
|
23/10/2024
|
330.00p
|
346.00p
|
328.00p
|
346.00p
|
1,350
|
|
22/10/2024
|
340.00p
|
340.00p
|
330.00p
|
330.00p
|
103,409
|
|
21/10/2024
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
1,313
|
|
18/10/2024
|
328.00p
|
340.00p
|
328.00p
|
340.00p
|
8,633
|
|
17/10/2024
|
340.00p
|
345.10p
|
328.72p
|
334.00p
|
27,058
|
|
16/10/2024
|
327.00p
|
334.00p
|
327.00p
|
334.00p
|
4,353
|
|
15/10/2024
|
329.00p
|
329.00p
|
328.00p
|
329.00p
|
4,724
|
|
14/10/2024
|
337.00p
|
337.00p
|
328.90p
|
337.00p
|
2,554
|
|
11/10/2024
|
336.00p
|
340.00p
|
328.80p
|
336.00p
|
14,934
|
|
10/10/2024
|
346.00p
|
346.00p
|
340.00p
|
340.00p
|
32,052
|
|
09/10/2024
|
340.00p
|
341.14p
|
340.00p
|
340.00p
|
260,476
|
|
08/10/2024
|
334.00p
|
345.00p
|
334.00p
|
334.00p
|
5,601
|
|
07/10/2024
|
345.00p
|
345.00p
|
327.75p
|
338.00p
|
9,266
|
|
04/10/2024
|
327.00p
|
335.00p
|
327.00p
|
333.00p
|
765
|
|
03/10/2024
|
328.00p
|
329.92p
|
327.00p
|
327.00p
|
28,880
|
|
02/10/2024
|
335.00p
|
336.00p
|
329.12p
|
335.00p
|
4,745
|
|
01/10/2024
|
331.00p
|
337.56p
|
329.76p
|
331.00p
|
470
|
|
30/09/2024
|
351.00p
|
351.00p
|
333.00p
|
339.00p
|
6,627
|
|
27/09/2024
|
332.00p
|
339.00p
|
332.00p
|
332.00p
|
3,734
|
|
26/09/2024
|
345.00p
|
345.00p
|
332.00p
|
333.00p
|
6,650
|
|
25/09/2024
|
346.00p
|
352.00p
|
340.00p
|
340.00p
|
48,016
|
|
24/09/2024
|
341.00p
|
348.00p
|
340.00p
|
348.00p
|
15,693
|
|
23/09/2024
|
328.00p
|
343.00p
|
328.00p
|
340.00p
|
8,726
|
|
20/09/2024
|
327.00p
|
336.00p
|
327.00p
|
336.00p
|
52,850
|
|
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
|