Dark

APTA
APTAMER GROUP PLC
stock LSE

Inactive

Jul 26, 2024

0.2600GBX-13.333%(-0.0400)54,774,629

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-26	0.30000	0.30000	0.25000	0.26000	-13.333%	54,774,629	0.000%
2024-07-25	0.25000	0.30000	0.25000	0.30000	+20.000%	63,478,402	-13.333%
2024-07-24	0.55000	0.55000	0.23000	0.25000	-54.545%	113,261,811	+4.000%
2024-07-23	0.55000	0.55000	0.55000	0.55000	0.000%	1,255,438	-52.727%
2024-07-22	0.57000	0.57000	0.55000	0.55000	-3.509%	648,819	-52.727%
2024-07-19	0.57000	0.57000	0.57000	0.57000	0.000%	2,565,277	-54.386%
2024-07-18	0.60000	0.60000	0.57000	0.57000	-5.000%	791,292	-54.386%
2024-07-17	0.65000	0.65000	0.60000	0.60000	-7.692%	2,439,868	-56.667%
2024-07-16	0.65000	0.65000	0.65000	0.65000	0.000%	409,466	-60.000%
2024-07-15	0.65000	0.65000	0.65000	0.65000	-4.412%	797,839	-60.000%
2024-07-10	0.70000	0.70000	0.68000	0.68000	-2.857%	4,499,600	-61.765%
2024-07-09	0.70000	0.70000	0.68000	0.70000	0.000%	4,362,189	-62.857%
2024-07-08	0.70000	0.80000	0.68000	0.70000	+2.941%	9,997,725	-62.857%
2024-07-05	0.70000	0.75000	0.68000	0.68000	-2.857%	5,293,519	-61.765%
2024-07-04	0.70000	0.72000	0.68000	0.70000	0.000%	5,008,169	-62.857%
2024-07-03	0.75000	0.75000	0.68000	0.70000	+11.111%	27,457,153	-62.857%
2024-07-02	0.63000	0.63000	0.63000	0.63000	0.000%	1,403,415	-58.730%
2024-07-01	0.65000	0.65000	0.63000	0.63000	-3.077%	1,894,485	-58.730%
2024-06-28	0.65000	0.65000	0.65000	0.65000	0.000%	2,453,182	-60.000%
2024-06-27	0.65000	0.65000	0.63000	0.65000	0.000%	2,083,079	-60.000%
2024-06-26	0.68000	0.68000	0.63000	0.65000	-4.412%	3,865,729	-60.000%
2024-06-25	0.68000	0.68000	0.68000	0.68000	0.000%	622,788	-61.765%
2024-06-24	0.75000	0.75000	0.68000	0.68000	-2.857%	6,108,092	-61.765%
2024-06-21	0.70000	0.70000	0.70000	0.70000	0.000%	694,697	-62.857%
2024-06-20	0.70000	0.70000	0.70000	0.70000	0.000%	875,127	-62.857%
2024-06-19	0.70000	0.70000	0.70000	0.70000	0.000%	338,711	-62.857%
2024-06-18	0.70000	0.70000	0.70000	0.70000	0.000%	207,653	-62.857%
2024-06-17	0.75000	0.75000	0.70000	0.70000	-6.667%	862,022	-62.857%
2024-06-14	0.75000	0.75000	0.75000	0.75000	+7.143%	1,971,601	-65.333%
2024-06-13	0.72000	0.72000	0.70000	0.70000	-2.778%	714,554	-62.857%
2024-06-12	0.72000	0.75000	0.72000	0.72000	0.000%	1,633,252	-63.889%
2024-06-11	0.72000	0.72000	0.72000	0.72000	0.000%	1,308,921	-63.889%
2024-06-10	0.75000	0.75000	0.72000	0.72000	-4.000%	2,306,020	-63.889%
2024-06-07	0.72000	0.80000	0.75000	0.75000	+4.167%	2,107,319	-65.333%
2024-06-06	0.78000	0.78000	0.72000	0.72000	-7.692%	2,765,570	-63.889%
2024-06-05	0.78000	0.78000	0.78000	0.78000	0.000%	881,108	-66.667%
2024-06-04	0.85000	0.85000	0.78000	0.78000	-8.235%	6,078,468	-66.667%
2024-06-03	0.85000	0.85000	0.85000	0.85000	0.000%	2,202,672	-69.412%
2024-05-31	0.85000	0.88000	0.85000	0.85000	0.000%	2,593,632	-69.412%
2024-05-30	0.82000	0.85000	0.82000	0.85000	+3.659%	4,473,600	-69.412%
2024-05-29	0.80000	0.90000	0.80000	0.82000	+2.500%	12,921,526	-68.293%
2024-05-28	0.80000	0.80000	0.80000	0.80000	0.000%	8,726,653	-67.500%
2024-05-24	0.80000	0.80000	0.80000	0.80000	0.000%	1,549,899	-67.500%
2024-05-23	0.82000	0.85000	0.80000	0.80000	+2.564%	12,242,909	-67.500%
2024-05-22	0.75000	0.88000	0.75000	0.78000	+14.706%	12,587,607	-66.667%
2024-05-21	0.68000	0.68000	0.68000	0.68000	0.000%	1,070,032	-61.765%
2024-05-20	0.72000	0.72000	0.68000	0.68000	-5.556%	4,456,538	-61.765%
2024-05-17	0.72000	0.72000	0.72000	0.72000	0.000%	872,596	-63.889%
2024-05-16	0.75000	0.75000	0.72000	0.72000	-4.000%	3,380,657	-63.889%
2024-05-15	0.82000	0.82000	0.75000	0.75000	-8.537%	6,184,391	-65.333%
2024-05-14	0.75000	0.82000	0.75000	0.82000	+9.333%	30,217,449	-68.293%
2024-05-13	0.78000	0.80000	0.75000	0.75000	+2.740%	4,430,942	-65.333%
2024-05-10	0.63000	0.73000	0.73000	0.73000	+17.742%	6,070,831	-64.384%
2024-05-09	0.63000	0.62000	0.62000	0.62000	-1.587%	707,280	-58.065%
2024-05-08	0.70000	0.70000	0.63000	0.63000	-10.000%	6,400,122	-58.730%
2024-05-07	0.68000	0.70000	0.68000	0.70000	+2.941%	3,134,242	-62.857%
2024-05-02	0.68000	0.68000	0.68000	0.68000	0.000%	1,672,184	-61.765%
2024-05-01	0.72000	0.72000	0.68000	0.68000	+11,726.087%	2,192,419	-61.765%
2024-03-22	0.00575	0.00625	0.00575	0.00575	0.000%	5,859,316	+4,421.739%
2024-03-21	0.00625	0.00650	0.00575	0.00575	-8.000%	8,552,441	+4,421.739%
2024-03-20	0.00675	0.00675	0.00625	0.00625	-7.407%	395,058	+4,060.000%
2024-03-19	0.00675	0.00675	0.00675	0.00675	0.000%	122,033	+3,751.852%
2024-03-18	0.00675	0.00675	0.00635	0.00675	0.000%	1,540,022	+3,751.852%
2024-03-15	0.00675	0.00675	0.00675	0.00675	0.000%	5,208,653	+3,751.852%
2024-03-14	0.00750	0.00750	0.00675	0.00675	-10.000%	5,928,798	+3,751.852%
2024-03-13	0.00750	0.00750	0.00750	0.00750	0.000%	3,856,498	+3,366.667%
2024-03-12	0.00800	0.00815	0.00725	0.00750	-6.250%	2,721,037	+3,366.667%
2024-03-11	0.00825	0.00850	0.00800	0.00800	+10.345%	8,150,331	+3,150.000%
2024-03-08	0.00725	0.00725	0.00700	0.00725	0.000%	2,500,276	+3,486.207%
2024-03-07	0.00675	0.00725	0.00675	0.00725	+7.407%	2,364,885	+3,486.207%
2024-03-06	0.00750	0.00750	0.00675	0.00675	-10.000%	2,406,024	+3,751.852%
2024-03-05	0.00725	0.00750	0.00725	0.00750	+3.448%	2,988,285	+3,366.667%
2024-03-04	0.00725	0.00750	0.00725	0.00725	0.000%	4,247,601	+3,486.207%
2024-03-01	0.00725	0.00750	0.00725	0.00725	0.000%	323,021	+3,486.207%
2024-02-29	0.00775	0.00775	0.00725	0.00725	-6.452%	5,525,891	+3,486.207%
2024-02-28	0.00850	0.00850	0.00750	0.00775	-11.932%	5,155,981	+3,254.839%
2024-02-27	0.00875	0.00900	0.00880	0.00880	+6.667%	12,679,255	+2,854.545%
2024-02-26	0.00675	0.00825	0.00675	0.00825	+22.222%	25,583,976	+3,051.515%
2024-02-23	0.00675	0.00700	0.00675	0.00675	0.000%	12,677,620	+3,751.852%
2024-02-22	0.00775	0.00800	0.00650	0.00675	+8.000%	50,692,698	+3,751.852%
2024-02-21	0.00600	0.00675	0.00600	0.00625	+4.167%	17,695,931	+4,060.000%
2024-02-20	0.00600	0.00600	0.00600	0.00600	0.000%	1,932,908	+4,233.333%
2024-02-19	0.00575	0.00600	0.00575	0.00600	+4.348%	2,794,283	+4,233.333%
2024-02-16	0.00575	0.00575	0.00575	0.00575	0.000%	496,574	+4,421.739%
2024-02-15	0.00575	0.00575	0.00575	0.00575	0.000%	2,239,612	+4,421.739%
2024-02-14	0.00625	0.00625	0.00575	0.00575	-8.000%	4,121,239	+4,421.739%
2024-02-13	0.00675	0.00675	0.00625	0.00625	-7.407%	1,692,650	+4,060.000%
2024-02-12	0.00625	0.00675	0.00625	0.00675	+8.000%	7,895,519	+3,751.852%
2024-02-09	0.00675	0.00675	0.00625	0.00625	-7.407%	5,740,746	+4,060.000%
2024-02-08	0.00725	0.00725	0.00675	0.00675	-6.897%	1,438,265	+3,751.852%
2024-02-07	0.00725	0.00725	0.00725	0.00725	0.000%	8,673,757	+3,486.207%
2024-02-06	0.00725	0.00825	0.00725	0.00725	0.000%	11,667,552	+3,486.207%
2024-02-05	0.00825	0.00825	0.00725	0.00725	-23.684%	28,094,457	+3,486.207%
2024-02-02	0.00925	0.00950	0.00905	0.00950	+5.556%	3,660,990	+2,636.842%
2024-02-01	0.01050	0.00900	0.00900	0.00900	-10.000%	15,872,335	+2,788.889%
2024-01-31	0.01050	0.01050	0.01000	0.01000	-2.913%	4,701,694	+2,500.000%
2024-01-30	0.01075	0.01030	0.01030	0.01030	-4.186%	7,081,314	+2,424.272%
2024-01-29	0.01125	0.01125	0.01075	0.01075	-4.444%	6,903,837	+2,318.605%
2024-01-26	0.01150	0.01150	0.01100	0.01125	-2.174%	4,982,783	+2,211.111%
2024-01-25	0.01125	0.01150	0.01125	0.01150	+2.222%	4,565,009	+2,160.870%
2024-01-24	0.01125	0.01125	0.01125	0.01125	0.000%	1,800,947	+2,211.111%
2024-01-23	0.01125	0.01125	0.01125	0.01125	0.000%	3,908,236	+2,211.111%
2024-01-22	0.01175	0.01175	0.01125	0.01125	-4.255%	1,754,771	+2,211.111%
2024-01-19	0.01175	0.01175	0.01125	0.01175	0.000%	5,427,783	+2,112.766%
2024-01-18	0.01175	0.01175	0.01175	0.01175	0.000%	2,866,211	+2,112.766%
2024-01-17	0.01175	0.01175	0.01150	0.01175	0.000%	5,002,340	+2,112.766%
2024-01-16	0.01225	0.01225	0.01175	0.01175	-4.082%	2,823,443	+2,112.766%
2024-01-15	0.01225	0.01225	0.01175	0.01225	0.000%	4,581,699	+2,022.449%
2024-01-12	0.01275	0.01275	0.01225	0.01225	-3.922%	4,240,023	+2,022.449%
2024-01-11	0.01275	0.01275	0.01250	0.01275	0.000%	6,036,528	+1,939.216%
2024-01-10	0.01325	0.01325	0.01225	0.01275	-3.774%	6,528,552	+1,939.216%
2024-01-09	0.01250	0.01375	0.01250	0.01325	+6.000%	13,309,420	+1,862.264%
2024-01-08	0.01300	0.01300	0.01250	0.01250	-3.846%	4,411,308	+1,980.000%
2024-01-05	0.01325	0.01350	0.01275	0.01300	-1.887%	11,908,966	+1,900.000%
2024-01-04	0.01250	0.01375	0.01250	0.01325	+6.000%	19,817,315	+1,862.264%
2024-01-03	0.01125	0.01325	0.01125	0.01250	+11.111%	25,222,924	+1,980.000%
2024-01-02	0.01150	0.01150	0.01125	0.01125	-2.174%	1,065,187	+2,211.111%
2023-12-29	0.01150	0.01150	0.01150	0.01150	0.000%	1,646,705	+2,160.870%
2023-12-28	0.01125	0.01150	0.01125	0.01150	+2.222%	4,445,065	+2,160.870%
2023-12-27	0.01175	0.01175	0.01125	0.01125	-4.255%	1,787,699	+2,211.111%
2023-12-22	0.01175	0.01175	0.01175	0.01175	0.000%	1,037,717	+2,112.766%
2023-12-21	0.01200	0.01200	0.01175	0.01175	-2.083%	3,474,473	+2,112.766%
2023-12-20	0.01175	0.01200	0.01175	0.01200	+2.128%	3,128,315	+2,066.667%
2023-12-19	0.01175	0.01175	0.01160	0.01175	0.000%	4,586,352	+2,112.766%
2023-12-18	0.01200	0.01200	0.01175	0.01175	-2.083%	3,918,937	+2,112.766%
2023-12-15	0.01200	0.01200	0.01175	0.01200	0.000%	3,922,028	+2,066.667%
2023-12-14	0.01225	0.01375	0.01200	0.01200	0.000%	21,896,868	+2,066.667%
2023-12-13	0.01175	0.01210	0.01175	0.01200	+2.128%	1,834,756	+2,066.667%
2023-12-12	0.01225	0.01225	0.01175	0.01175	-4.082%	3,285,940	+2,112.766%
2023-12-11	0.01250	0.01250	0.01150	0.01225	-2.000%	6,952,998	+2,022.449%
2023-12-08	0.01225	0.01250	0.01225	0.01250	0.000%	1,816,536	+1,980.000%
2023-12-07	0.01250	0.01300	0.01250	0.01250	0.000%	6,903,365	+1,980.000%
2023-12-06	0.01225	0.01250	0.01200	0.01250	+2.041%	5,610,408	+1,980.000%
2023-12-05	0.01150	0.01250	0.01150	0.01225	+6.522%	3,043,155	+2,022.449%
2023-12-04	0.01150	0.01150	0.01150	0.01150	0.000%	7,887,541	+2,160.870%
2023-12-01	0.01130	0.01150	0.01125	0.01150	0.000%	7,392,223	+2,160.870%
2023-11-30	0.01250	0.01250	0.01125	0.01150	-8.000%	11,718,770	+2,160.870%
2023-11-29	0.01175	0.01250	0.01140	0.01250	+6.383%	18,337,050	+1,980.000%
2023-11-28	0.01175	0.01175	0.01170	0.01175	0.000%	12,319,266	+2,112.766%
2023-11-27	0.01230	0.01230	0.01175	0.01175	0.000%	1,085,491	+2,112.766%
2023-11-24	0.01125	0.01175	0.01125	0.01175	+4.444%	3,136,822	+2,112.766%
2023-11-23	0.01150	0.01150	0.01125	0.01125	-4.255%	7,399,272	+2,211.111%
2023-11-22	0.01200	0.01200	0.01175	0.01175	-2.083%	4,315,403	+2,112.766%
2023-11-21	0.01200	0.01230	0.01200	0.01200	0.000%	3,252,395	+2,066.667%
2023-11-20	0.01175	0.01200	0.01175	0.01200	+2.128%	4,034,434	+2,066.667%
2023-11-17	0.01200	0.01175	0.01170	0.01175	-2.083%	2,627,179	+2,112.766%
2023-11-16	0.01175	0.01200	0.01175	0.01200	+2.128%	3,379,061	+2,066.667%
2023-11-15	0.01150	0.01175	0.01150	0.01175	+2.174%	649,768	+2,112.766%
2023-11-14	0.01150	0.01150	0.01125	0.01150	0.000%	8,836,774	+2,160.870%
2023-11-13	0.01175	0.01175	0.01125	0.01150	-2.128%	5,140,343	+2,160.870%
2023-11-10	0.01200	0.01200	0.01125	0.01175	-2.083%	7,662,321	+2,112.766%
2023-11-09	0.01200	0.01200	0.01175	0.01200	-2.041%	3,901,008	+2,066.667%
2023-11-08	0.01175	0.01225	0.01175	0.01225	+4.255%	4,374,668	+2,022.449%
2023-11-07	0.01200	0.01200	0.01150	0.01175	-2.083%	6,996,870	+2,112.766%
2023-11-06	0.01225	0.01325	0.01175	0.01200	-11.111%	13,954,526	+2,066.667%
2023-11-03	0.01300	0.01350	0.01300	0.01350	+3.846%	3,581,301	+1,825.926%
2023-11-02	0.01250	0.01300	0.01225	0.01300	+4.000%	4,394,421	+1,900.000%
2023-11-01	0.01275	0.01275	0.01225	0.01250	-1.961%	4,094,089	+1,980.000%
2023-10-31	0.01325	0.01350	0.01275	0.01275	-3.774%	3,877,974	+1,939.216%
2023-10-30	0.01350	0.01475	0.01325	0.01325	-5.357%	16,575,715	+1,862.264%
2023-10-27	0.01200	0.01400	0.01400	0.01400	+16.667%	19,995,546	+1,757.143%
2023-10-26	0.01200	0.01200	0.01175	0.01200	0.000%	1,010,973	+2,066.667%
2023-10-25	0.01360	0.01360	0.01200	0.01200	-4.000%	3,924,030	+2,066.667%
2023-10-24	0.01125	0.01250	0.01020	0.01250	+11.111%	9,824,367	+1,980.000%
2023-10-23	0.01200	0.01200	0.01125	0.01125	-6.250%	5,701,915	+2,211.111%
2023-10-20	0.01225	0.01225	0.01175	0.01200	0.000%	2,585,500	+2,066.667%
2023-10-19	0.01200	0.01225	0.01175	0.01200	0.000%	2,819,901	+2,066.667%
2023-10-18	0.01125	0.01200	0.01125	0.01200	+6.667%	1,740,681	+2,066.667%
2023-10-17	0.01150	0.01150	0.01125	0.01125	-2.174%	4,375,545	+2,211.111%
2023-10-16	0.01250	0.01250	0.01125	0.01150	-8.000%	5,319,213	+2,160.870%
2023-10-13	0.01250	0.01325	0.01225	0.01250	0.000%	3,055,771	+1,980.000%
2023-10-12	0.01200	0.01300	0.01200	0.01250	+4.167%	4,850,933	+1,980.000%
2023-10-11	0.01200	0.01200	0.01150	0.01200	-4.000%	4,909,955	+2,066.667%
2023-10-10	0.01150	0.01250	0.01250	0.01250	+6.383%	8,260,111	+1,980.000%
2023-10-09	0.01200	0.01200	0.01175	0.01175	-2.083%	5,643,846	+2,112.766%
2023-10-06	0.01225	0.01250	0.01175	0.01200	-2.041%	10,700,034	+2,066.667%
2023-10-05	0.01250	0.01275	0.01175	0.01225	-2.000%	9,109,703	+2,022.449%
2023-10-04	0.01300	0.01300	0.01225	0.01250	-3.846%	5,412,845	+1,980.000%
2023-10-03	0.01350	0.01350	0.01275	0.01300	-5.109%	8,176,155	+1,900.000%
2023-10-02	0.01400	0.01370	0.01370	0.01370	-2.143%	6,676,962	+1,797.810%
2023-09-29	0.01450	0.01450	0.01350	0.01400	-3.448%	13,532,903	+1,757.143%
2023-09-28	0.01450	0.01575	0.01350	0.01450	0.000%	30,071,024	+1,693.103%
2023-09-27	0.01400	0.01450	0.01325	0.01450	+3.571%	24,299,132	+1,693.103%
2023-09-26	0.01300	0.01450	0.01300	0.01400	+7.692%	9,938,927	+1,757.143%
2023-09-25	0.01300	0.01300	0.01275	0.01300	0.000%	4,224,119	+1,900.000%
2023-09-22	0.01325	0.01325	0.01300	0.01300	-1.887%	8,664,235	+1,900.000%
2023-09-21	0.01325	0.01350	0.01275	0.01325	0.000%	12,215,417	+1,862.264%
2023-09-20	0.01275	0.01425	0.01275	0.01325	+3.922%	19,468,715	+1,862.264%
2023-09-19	0.01175	0.01300	0.01125	0.01275	+8.511%	17,841,623	+1,939.216%
2023-09-18	0.01250	0.01200	0.01175	0.01175	-6.000%	10,852,988	+2,112.766%
2023-09-15	0.01300	0.01300	0.01250	0.01250	-3.846%	2,356,752	+1,980.000%
2023-09-14	0.01350	0.01375	0.01300	0.01300	-5.455%	2,583,066	+1,900.000%
2023-09-13	0.01325	0.01475	0.01325	0.01375	+3.774%	17,891,026	+1,790.909%
2023-09-12	0.01275	0.01475	0.01275	0.01325	+3.922%	44,780,785	+1,862.264%
2023-09-11	0.01225	0.01325	0.01200	0.01275	+4.082%	29,209,373	+1,939.216%
2023-09-08	0.01225	0.01350	0.01225	0.01225	0.000%	22,907,532	+2,022.449%
2023-09-07	0.01250	0.01250	0.01175	0.01225	-4.297%	12,406,381	+2,022.449%
2023-09-06	0.01125	0.01280	0.01280	0.01280	+13.778%	14,425,191	+1,931.250%
2023-09-05	0.01125	0.01125	0.01125	0.01125	0.000%	1,634,442	+2,211.111%
2023-09-04	0.01125	0.01125	0.01075	0.01125	0.000%	12,118,536	+2,211.111%
2023-09-01	0.01075	0.01125	0.01075	0.01125	+2.273%	2,968,842	+2,211.111%
2023-08-31	0.01125	0.01150	0.01100	0.01100	-6.383%	7,249,951	+2,263.636%
2023-08-30	0.01200	0.01200	0.01175	0.01175	-2.083%	10,071,847	+2,112.766%
2023-08-29	0.01250	0.01250	0.01200	0.01200	-4.000%	2,933,902	+2,066.667%
2023-08-25	0.01110	0.01250	0.01110	0.01250	+2.041%	18,100,697	+1,980.000%
2023-08-24	0.01175	0.01275	0.01175	0.01225	+2.083%	24,408,593	+2,022.449%
2023-08-23	0.01200	0.01200	0.01200	0.01200	0.000%	7,470,184	+2,066.667%
2023-08-22	0.01225	0.01225	0.01200	0.01200	-2.041%	5,687,470	+2,066.667%
2023-08-21	0.01200	0.01250	0.01150	0.01225	+2.083%	46,698,153	+2,022.449%
2023-08-18	0.01275	0.01275	0.01150	0.01200	-7.692%	6,850,959	+2,066.667%
2023-08-17	0.01950	0.01325	0.01250	0.01300	-29.730%	30,359,455	+1,900.000%
2023-08-16	0.01950	0.01950	0.01850	0.01850	-5.128%	372,830	+1,305.405%
2023-08-15	0.01950	0.01950	0.01950	0.01950	0.000%	252,795	+1,233.333%
2023-08-14	0.01950	0.01950	0.01950	0.01950	0.000%	94,993	+1,233.333%
2023-08-11	0.01750	0.02200	0.01950	0.01950	+11.429%	572,427	+1,233.333%
2023-08-10	0.01750	0.01750	0.01750	0.01750	0.000%	42,492	+1,385.714%
2023-08-09	0.01750	0.01750	0.01750	0.01750	-28.862%	223,174	+1,385.714%
2023-08-08	0.02250	0.02460	0.02460	0.02460	+9.333%	763,408	+956.911%
2023-08-07	0.02250	0.02250	0.02250	0.02250	0.000%	275,674	+1,055.556%
2023-08-04	0.02250	0.02250	0.02250	0.02250	0.000%	779,441	+1,055.556%
2023-08-03	0.02000	0.02250	0.02000	0.02250	+12.500%	1,607,229	+1,055.556%
2023-08-02	0.02250	0.02250	0.01750	0.02000	-11.111%	2,549,316	+1,200.000%
2023-08-01	0.02000	0.02400	0.02000	0.02250	-52.632%	4,205,529	+1,055.556%
2023-07-28	0.04200	0.04750	0.04200	0.04750	+5.556%	217,153	+447.368%
2023-07-27	0.04500	0.04500	0.04500	0.04500	-5.263%	213,599	+477.778%
2023-07-26	0.03750	0.08500	0.03750	0.04750	+26.667%	1,495,742	+447.368%
2023-07-25	0.03750	0.03750	0.03750	0.03750	0.000%	17,057	+593.333%
2023-07-24	0.03750	0.03750	0.03750	0.03750	0.000%	55,819	+593.333%
2023-07-21	0.03750	0.03750	0.03750	0.03750	0.000%	73,163	+593.333%
2023-07-20	0.03750	0.03750	0.03750	0.03750	0.000%	12,712	+593.333%
2023-07-19	0.03750	0.03750	0.03750	0.03750	-13.991%	66,197	+593.333%
2023-07-18	0.04250	0.04360	0.03750	0.04360	+2.588%	57,575	+496.330%
2023-07-17	0.04750	0.04750	0.04000	0.04250	-10.526%	327,849	+511.765%
2023-07-14	0.05000	0.05000	0.04750	0.04750	-5.000%	70,385	+447.368%
2023-07-13	0.05000	0.05000	0.05000	0.05000	0.000%	21,225	+420.000%
2023-07-12	0.05000	0.05000	0.05000	0.05000	0.000%	34,297	+420.000%
2023-07-11	0.05000	0.05000	0.05000	0.05000	0.000%	47,478	+420.000%
2023-07-10	0.05250	0.05250	0.05000	0.05000	0.000%	317,676	+420.000%
2023-07-07	0.05500	0.05500	0.04750	0.05000	+17.647%	514,937	+420.000%
2023-07-06	0.04500	0.04500	0.04250	0.04250	-5.556%	9,905	+511.765%
2023-07-05	0.05000	0.05000	0.04500	0.04500	0.000%	369,311	+477.778%
2023-07-04	0.04500	0.04500	0.02750	0.04500	-33.333%	1,300,497	+477.778%
2023-07-03	0.06750	0.06750	0.06750	0.06750	0.000%	12,790	+285.185%
2023-06-30	0.06750	0.06750	0.06750	0.06750	0.000%	68,032	+285.185%
2023-06-29	0.06750	0.06750	0.06750	0.06750	0.000%	71,773	+285.185%
2023-06-28	0.07000	0.07000	0.06750	0.06750	-3.571%	43,942	+285.185%
2023-06-27	0.06750	0.07000	0.06750	0.07000	+3.704%	85,710	+271.429%
2023-06-26	0.08500	0.08500	0.06750	0.06750	-20.588%	379,078	+285.185%
2023-06-23	0.08500	0.08500	0.08500	0.08500	0.000%	16,172	+205.882%
2023-06-22	0.09500	0.09500	0.08500	0.08500	-10.526%	197,939	+205.882%
2023-06-21	0.09000	0.09650	0.08750	0.09500	+5.556%	451,594	+173.684%
2023-06-20	0.10500	0.10500	0.09000	0.09000	-14.286%	229,936	+188.889%
2023-06-19	0.11000	0.11000	0.10500	0.10500	-4.545%	269,038	+147.619%
2023-06-16	0.14000	0.14000	0.10500	0.11000	-21.429%	591,717	+136.364%
2023-06-15	0.17500	0.17500	0.12000	0.14000	-20.000%	1,117,061	+85.714%
2023-06-14	0.09000	0.30500	0.09000	0.17500	+94.444%	2,612,409	+48.571%
2023-06-13	0.09000	0.09000	0.09000	0.09000	0.000%	0	+188.889%
2023-06-12	0.09000	0.09000	0.09000	0.09000	0.000%	41,992	+188.889%
2023-06-09	0.09000	0.09000	0.09000	0.09000	0.000%	13	+188.889%
2023-06-08	0.09000	0.09000	0.09000	0.09000	0.000%	12,507	+188.889%
2023-06-07	0.09000	0.09000	0.09000	0.09000	0.000%	11,829	+188.889%
2023-06-06	0.09000	0.09000	0.09000	0.09000	0.000%	5,360	+188.889%
2023-06-05	0.09000	0.09000	0.09000	0.09000	0.000%	4,946	+188.889%
2023-06-02	0.09000	0.09000	0.09000	0.09000	0.000%	25,934	+188.889%
2023-06-01	0.09000	0.09000	0.09000	0.09000	0.000%	22,751	+188.889%
2023-05-31	0.09000	0.09000	0.09000	0.09000	0.000%	18,440	+188.889%
2023-05-30	0.10500	0.10500	0.09000	0.09000	-14.286%	32,277	+188.889%
2023-05-26	0.10500	0.10500	0.10500	0.10500	0.000%	549	+147.619%
2023-05-25	0.10500	0.10500	0.10500	0.10500	0.000%	443	+147.619%
2023-05-24	0.10500	0.10500	0.10500	0.10500	0.000%	435	+147.619%
2023-05-23	0.10500	0.10500	0.10500	0.10500	0.000%	9,544	+147.619%
2023-05-22	0.10500	0.10500	0.10500	0.10500	0.000%	4,854	+147.619%
2023-05-19	0.11500	0.11500	0.10500	0.10500	+5.000%	9,458	+147.619%
2023-05-18	0.11500	0.10000	0.10000	0.10000	-13.043%	10,724	+160.000%
2023-05-17	0.12500	0.12500	0.11500	0.11500	0.000%	9,100	+126.087%
2023-05-16	0.11500	0.11500	0.11500	0.11500	0.000%	744	+126.087%
2023-05-15	0.11500	0.11500	0.11500	0.11500	0.000%	7,996	+126.087%
2023-05-12	0.13000	0.13000	0.11500	0.11500	-11.538%	20,324	+126.087%
2023-05-11	0.13000	0.13000	0.13000	0.13000	0.000%	23,885	+100.000%
2023-05-10	0.13000	0.13000	0.13000	0.13000	0.000%	32,803	+100.000%
2023-05-09	0.13000	0.13000	0.13000	0.13000	0.000%	117,997	+100.000%
2023-05-05	0.17500	0.17500	0.11500	0.13000	-49.020%	285,237	+100.000%
2023-05-04	0.25500	0.25500	0.25500	0.25500	0.000%	221	+1.961%
2023-05-03	0.25500	0.25500	0.25500	0.25500	0.000%	2,183	+1.961%
2023-05-02	0.25500	0.25500	0.25500	0.25500	0.000%	169	+1.961%
2023-04-28	0.25500	0.25500	0.25500	0.25500	0.000%	862	+1.961%
2023-04-27	0.25500	0.25500	0.25500	0.25500	0.000%	1,426	+1.961%
2023-04-26	0.25500	0.25500	0.25500	0.25500	0.000%	25,436	+1.961%
2023-04-25	0.25500	0.25500	0.25500	0.25500	0.000%	0	+1.961%
2023-04-24	0.25500	0.25500	0.25500	0.25500	0.000%	1,800	+1.961%
2023-04-21	0.25500	0.25500	0.25500	0.25500	0.000%	13,138	+1.961%
2023-04-20	0.25500	0.25500	0.25500	0.25500	0.000%	2,002	+1.961%
2023-04-19	0.25500	0.28000	0.25500	0.25500	0.000%	575	+1.961%
2023-04-18	0.25500	0.25500	0.25500	0.25500	0.000%	307	+1.961%
2023-04-17	0.25500	0.25500	0.25500	0.25500	0.000%	645	+1.961%
2023-04-14	0.25500	0.25500	0.25500	0.25500	0.000%	540	+1.961%
2023-04-13	0.25500	0.25500	0.25500	0.25500	0.000%	1,717	+1.961%
2023-04-12	0.25500	0.25500	0.25500	0.25500	0.000%	9,788	+1.961%
2023-04-11	0.26500	0.26500	0.25500	0.25500	-3.774%	6,691	+1.961%
2023-04-06	0.26500	0.26500	0.26500	0.26500	0.000%	3,875	-1.887%
2023-04-05	0.27500	0.27500	0.26500	0.26500	-3.636%	6,000	-1.887%
2023-04-04	0.27500	0.27500	0.27500	0.27500	0.000%	4,692	-5.455%
2023-04-03	0.27500	0.27500	0.27500	0.27500	0.000%	404	-5.455%
2023-03-31	0.28500	0.28500	0.27500	0.27500	-3.509%	2,793	-5.455%
2023-03-30	0.28500	0.28500	0.28500	0.28500	0.000%	161	-8.772%
2023-03-29	0.28500	0.28500	0.28500	0.28500	0.000%	8,006	-8.772%
2023-03-28	0.29500	0.29500	0.28500	0.28500	-3.390%	1,713	-8.772%
2023-03-27	0.28000	0.29500	0.28000	0.29500	0.000%	1,864	-11.864%
2023-03-24	0.29500	0.29500	0.29500	0.29500	0.000%	2,756	-11.864%
2023-03-23	0.30000	0.30000	0.29500	0.29500	-1.667%	6,563	-11.864%
2023-03-22	0.30500	0.30500	0.30000	0.30000	-1.639%	55	-13.333%
2023-03-21	0.30500	0.30500	0.30500	0.30500	0.000%	820	-14.754%
2023-03-20	0.30500	0.30500	0.30500	0.30500	+1.667%	6,430	-14.754%
2023-03-17	0.30000	0.30000	0.30000	0.30000	-3.226%	117	-13.333%
2023-03-16	0.33000	0.31000	0.30990	0.31000	-6.061%	20,393	-16.129%
2023-03-15	0.33000	0.33000	0.33000	0.33000	0.000%	4,380	-21.212%
2023-03-14	0.37500	0.37500	0.33000	0.33000	-16.456%	13,957	-21.212%
2023-03-13	0.39500	0.39500	0.39500	0.39500	-2.469%	1,197	-34.177%
2023-03-10	0.40500	0.40500	0.40500	0.40500	0.000%	2,015	-35.802%
2023-03-09	0.40500	0.40500	0.40500	0.40500	0.000%	1,195	-35.802%
2023-03-08	0.40500	0.40500	0.40500	0.40500	0.000%	3,473	-35.802%
2023-03-07	0.40500	0.40500	0.40500	0.40500	0.000%	5,500	-35.802%
2023-03-06	0.40500	0.40500	0.40500	0.40500	0.000%	2,806	-35.802%
2023-03-03	0.40500	0.40500	0.40500	0.40500	0.000%	0	-35.802%
2023-03-02	0.40500	0.40500	0.40500	0.40500	0.000%	64	-35.802%
2023-03-01	0.41500	0.41500	0.40500	0.40500	-2.410%	10,026	-35.802%
2023-02-28	0.41500	0.41500	0.41500	0.41500	0.000%	12,382	-37.349%
2023-02-27	0.41500	0.41500	0.41500	0.41500	0.000%	10,946	-37.349%
2023-02-24	0.41500	0.41500	0.41500	0.41500	0.000%	11,987	-37.349%
2023-02-23	0.41500	0.41500	0.41500	0.41500	0.000%	13,727	-37.349%
2023-02-22	0.41500	0.41500	0.41500	0.41500	0.000%	3,312	-37.349%
2023-02-21	0.41500	0.41500	0.41500	0.41500	0.000%	25,105	-37.349%
2023-02-20	0.41500	0.41500	0.41500	0.41500	0.000%	4	-37.349%
2023-02-17	0.41500	0.41500	0.41500	0.41500	0.000%	1,258	-37.349%
2023-02-16	0.41500	0.41500	0.40000	0.41500	0.000%	718	-37.349%
2023-02-15	0.41500	0.41500	0.41500	0.41500	0.000%	1,736	-37.349%
2023-02-14	0.41500	0.41500	0.41500	0.41500	0.000%	1,543	-37.349%
2023-02-13	0.41500	0.41500	0.41500	0.41500	0.000%	22,774	-37.349%
2023-02-10	0.40000	0.41500	0.40000	0.41500	+3.750%	5,094	-37.349%
2023-02-09	0.40000	0.40000	0.40000	0.40000	0.000%	1,337	-35.000%
2023-02-08	0.40000	0.40000	0.40000	0.40000	0.000%	12	-35.000%
2023-02-07	0.40000	0.40000	0.40000	0.40000	0.000%	3,684	-35.000%
2023-02-06	0.39000	0.40000	0.39000	0.40000	+2.564%	18,736	-35.000%
2023-02-03	0.41500	0.41500	0.39000	0.39000	-6.024%	18,783	-33.333%
2023-02-02	0.40000	0.41500	0.40000	0.41500	+3.750%	8,171	-37.349%
2023-02-01	0.40000	0.40000	0.40000	0.40000	0.000%	1,193	-35.000%
2023-01-31	0.40000	0.40000	0.40000	0.40000	0.000%	2,692	-35.000%
2023-01-30	0.40000	0.40000	0.40000	0.40000	0.000%	4,975	-35.000%
2023-01-27	0.40000	0.40000	0.40000	0.40000	0.000%	1,268	-35.000%
2023-01-26	0.40000	0.40000	0.40000	0.40000	0.000%	11,214	-35.000%
2023-01-25	0.38500	0.39000	0.38500	0.40000	+2.564%	19,798	-35.000%
2023-01-24	0.40000	0.40000	0.39000	0.39000	+1.299%	24,371	-33.333%
2023-01-23	0.43000	0.43000	0.38500	0.38500	-10.465%	57,228	-32.468%
2023-01-20	0.44000	0.44000	0.43000	0.43000	-2.273%	34,852	-39.535%
2023-01-19	0.44000	0.44000	0.44000	0.44000	0.000%	1,170	-40.909%
2023-01-18	0.44000	0.44000	0.44000	0.44000	0.000%	168	-40.909%
2023-01-17	0.45000	0.45000	0.44000	0.44000	-2.222%	6,073	-40.909%
2023-01-16	0.45000	0.45000	0.45000	0.45000	0.000%	5,552	-42.222%
2023-01-13	0.45000	0.45000	0.45000	0.45000	0.000%	6,981	-42.222%
2023-01-12	0.45000	0.45000	0.45000	0.45000	0.000%	772	-42.222%
2023-01-11	0.46500	0.46500	0.45000	0.45000	-3.226%	13,630	-42.222%
2023-01-10	0.47500	0.47500	0.46500	0.46500	-2.105%	11,186	-44.086%
2023-01-09	0.47500	0.47500	0.47500	0.47500	-2.434%	4,327	-45.263%
2023-01-06	0.47500	0.48685	0.48685	0.48685	+2.495%	35,799	-46.595%
2023-01-05	0.51990	0.51990	0.47500	0.47500	-6.367%	23,714	-45.263%
2023-01-04	0.49500	0.50730	0.50730	0.50730	+2.485%	32,788	-48.748%
2023-01-03	0.49000	0.49500	0.47500	0.49500	-2.941%	34,546	-47.475%
2022-12-30	0.53500	0.52000	0.48500	0.51000	-11.304%	55,283	-49.020%
2022-12-29	0.53500	0.57500	0.57500	0.57500	+7.477%	19,802	-54.783%
2022-12-28	0.45000	0.53500	0.45000	0.53500	+18.889%	146,180	-51.402%

.dark-mode .zbkVqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zbkVqZ{ color: #333333; background-color: white; border: 2px solid #333333; }APTAAPTAMER GROUP PLCstock LSE

APTA
APTAMER GROUP PLC
stock LSE