Dark

APTD
APTITUDE SOFTWARE GROUP PLC
stock LSE

Inactive

Jun 26, 2024

371.00GBX-1.067%(-4.00)47,419

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-26	379.0000	379.0000	371.0000	371.0000	-1.067%	47,419	0.000%
2024-06-25	375.0000	375.0000	375.0000	375.0000	+1.078%	4,908	-1.067%
2024-06-24	371.0000	371.0000	371.0000	371.0000	-0.536%	195,979	0.000%
2024-06-21	373.0000	373.0000	373.0000	373.0000	+0.269%	376,340	-0.536%
2024-06-20	379.0000	379.0000	371.0000	372.0000	+0.541%	19,760	-0.269%
2024-06-19	359.0000	379.0000	359.0000	370.0000	+0.543%	12,499	+0.270%
2024-06-18	368.0000	368.0000	368.0000	368.0000	+2.222%	53,979	+0.815%
2024-06-17	364.0000	369.0000	357.0000	360.0000	-1.099%	27,906	+3.056%
2024-06-14	360.0000	364.0000	357.0000	364.0000	+0.552%	784,359	+1.923%
2024-06-13	362.0000	362.0000	362.0000	362.0000	0.000%	12,607	+2.486%
2024-06-12	380.0000	380.0000	362.0000	362.0000	+0.556%	5,226	+2.486%
2024-06-11	357.0000	362.0000	357.0000	360.0000	+0.559%	1,816	+3.056%
2024-06-10	358.0000	358.0000	358.0000	358.0000	+0.280%	729	+3.631%
2024-06-07	374.0000	374.0000	357.0000	357.0000	-0.557%	9,460	+3.922%
2024-06-06	370.0000	370.0000	359.0000	359.0000	+1.127%	10,630	+3.343%
2024-06-05	372.0000	373.0000	355.0000	355.0000	-5.080%	20,624	+4.507%
2024-06-04	375.0000	375.0000	373.0000	374.0000	-1.579%	39,479	-0.802%
2024-06-03	382.0000	382.0000	380.0000	380.0000	+2.703%	9,583	-2.368%
2024-05-31	379.0000	389.0000	370.0000	370.0000	+1.928%	72,172	+0.270%
2024-05-30	365.0000	375.0000	363.0000	363.0000	-0.275%	25,915	+2.204%
2024-05-29	360.0000	365.0000	360.0000	364.0000	+2.247%	179,584	+1.923%
2024-05-28	355.0000	356.0000	352.0000	356.0000	+1.714%	1,495	+4.213%
2024-05-24	335.0000	350.0000	335.0000	350.0000	+2.941%	22,664	+6.000%
2024-05-23	347.0000	349.0000	338.0000	340.0000	-4.762%	546,549	+9.118%
2024-05-22	343.0000	357.0000	340.0000	357.0000	+5.621%	10,334	+3.922%
2024-05-21	335.0000	343.0000	335.0000	338.0000	+3.049%	220,459	+9.763%
2024-05-20	327.0000	332.0000	322.0000	328.0000	+0.306%	23,933	+13.110%
2024-05-17	318.0000	327.0000	318.0000	327.0000	+2.830%	414,064	+13.456%
2024-05-16	312.0000	318.0000	312.0000	318.0000	+0.952%	63,927	+16.667%
2024-05-15	309.0000	315.0000	309.0000	315.0000	+3.279%	224,905	+17.778%
2024-05-14	305.0000	305.0000	305.0000	305.0000	+0.494%	333,712	+21.639%
2024-05-13	307.0000	307.0000	306.0000	303.5000	-1.140%	2,749	+22.241%
2024-05-10	307.0000	307.0000	307.0000	307.0000	+0.987%	2,745	+20.847%
2024-05-09	302.0000	304.0000	302.0000	304.0000	0.000%	6,840	+22.039%
2024-05-08	300.0000	309.0000	294.0000	304.0000	+0.662%	72,544	+22.039%
2024-05-07	307.0000	307.0000	295.0000	302.0000	+1.342%	596,905	+22.848%
2024-05-02	296.0000	298.0000	296.0000	298.0000	+2.055%	39,805	+24.497%
2024-05-01	297.0000	297.0000	292.0000	292.0000	+9,968.966%	2,160	+27.055%
2024-03-22	3.1000	3.1000	2.9000	2.9000	-3.333%	70,224	+12,693.103%
2024-03-21	3.4500	3.4500	3.0000	3.0000	-16.435%	205,757	+12,266.667%
2024-03-20	3.2700	3.6500	3.2700	3.5900	+8.459%	152,754	+10,234.262%
2024-03-19	3.3000	3.3100	3.3000	3.3100	-1.194%	107,265	+11,108.459%
2024-03-18	3.3600	3.3900	3.3500	3.3500	0.000%	5,112	+10,974.627%
2024-03-15	3.3000	3.3500	3.3000	3.3500	+0.299%	314,744	+10,974.627%
2024-03-14	3.3400	3.3800	3.3300	3.3400	+4.050%	70,108	+11,007.784%
2024-03-13	3.3500	3.3500	3.2100	3.2100	-2.727%	44,549	+11,457.632%
2024-03-12	3.3100	3.3100	3.2900	3.3000	-0.602%	23,040	+11,142.424%
2024-03-11	3.3500	3.4000	3.3200	3.3200	-0.896%	52,433	+11,074.699%
2024-03-08	3.3500	3.3500	3.3500	3.3500	-0.298%	320,871	+10,974.627%
2024-03-07	3.3600	3.3600	3.3600	3.3600	-2.609%	255,063	+10,941.667%
2024-03-06	3.4000	3.4500	3.4000	3.4500	+1.471%	63,621	+10,653.623%
2024-03-05	3.2700	3.4000	3.2700	3.4000	+6.250%	32,490	+10,811.765%
2024-03-04	3.2800	3.2800	3.2000	3.2000	-0.929%	4,044	+11,493.750%
2024-03-01	3.2100	3.2300	3.2100	3.2300	+0.623%	141,151	+11,386.068%
2024-02-29	3.2000	3.2100	3.2000	3.2100	+1.905%	14,329	+11,457.632%
2024-02-28	3.1900	3.1900	3.0900	3.1500	-0.631%	4,681	+11,677.778%
2024-02-27	3.1100	3.2000	3.1100	3.1700	+2.258%	5,981	+11,603.470%
2024-02-26	3.0500	3.1400	3.0500	3.1000	+1.639%	8,292	+11,867.742%
2024-02-23	3.0500	3.0500	3.0500	3.0500	0.000%	120,727	+12,063.934%
2024-02-22	3.0500	3.0700	3.0500	3.0500	0.000%	195,854	+12,063.934%
2024-02-21	2.9600	3.1000	2.9600	3.0500	+3.041%	748,084	+12,063.934%
2024-02-20	2.9600	3.0000	2.9600	2.9600	-0.504%	1,521	+12,433.784%
2024-02-19	2.9600	2.9600	2.9600	2.9750	+0.507%	21,000	+12,370.588%
2024-02-16	2.9500	2.9600	2.9500	2.9600	0.000%	5,354	+12,433.784%
2024-02-15	2.9600	2.9600	2.9600	2.9600	+0.339%	19	+12,433.784%
2024-02-14	2.9500	2.9500	2.9500	2.9500	-0.338%	12,036	+12,476.271%
2024-02-13	2.9500	2.9600	2.9500	2.9600	0.000%	635	+12,433.784%
2024-02-12	2.9500	2.9600	2.9500	2.9600	0.000%	1,258	+12,433.784%
2024-02-09	2.9500	2.9600	2.9000	2.9600	+2.069%	11,009	+12,433.784%
2024-02-08	2.9000	2.9000	2.8500	2.9000	-0.685%	122,604	+12,693.103%
2024-02-07	2.9000	3.0400	2.8800	2.9200	+0.690%	290,974	+12,605.479%
2024-02-06	2.9000	2.9000	2.9000	2.9000	0.000%	1,783	+12,693.103%
2024-02-05	2.9800	3.0500	2.9000	2.9000	-1.024%	8,869	+12,693.103%
2024-02-02	2.9800	2.9800	2.9300	2.9300	-3.460%	7,247	+12,562.116%
2024-02-01	3.0000	3.0000	3.0000	3.0350	+0.165%	955	+12,124.053%
2024-01-31	3.0100	3.0300	3.0000	3.0300	-0.656%	8,837	+12,144.224%
2024-01-30	3.0400	3.0800	3.0400	3.0500	+1.329%	3,073	+12,063.934%
2024-01-29	3.0300	3.0300	2.9700	3.0100	+1.347%	44,259	+12,225.581%
2024-01-26	2.9700	2.9700	2.9700	2.9700	-0.503%	15,293	+12,391.582%
2024-01-25	2.9400	2.9400	2.9400	2.9850	+0.845%	2,348	+12,328.811%
2024-01-24	3.0000	3.0000	2.9500	2.9600	-0.337%	211,422	+12,433.784%
2024-01-23	2.9800	3.0500	2.9700	2.9700	-0.336%	20,756	+12,391.582%
2024-01-22	3.0400	3.0500	2.9800	2.9800	-3.871%	18,017	+12,349.664%
2024-01-19	3.1000	3.1000	3.1000	3.1000	+2.649%	8,056	+11,867.742%
2024-01-18	3.0200	3.0200	3.0200	3.0200	-0.658%	41,701	+12,184.768%
2024-01-17	3.0000	3.0400	3.0000	3.0400	+0.662%	953	+12,103.947%
2024-01-16	3.0100	3.0200	3.0000	3.0200	-2.581%	316,567	+12,184.768%
2024-01-15	3.0400	3.1000	3.0200	3.1000	+2.649%	76,864	+11,867.742%
2024-01-12	3.0000	3.0700	3.0000	3.0200	-0.494%	108,030	+12,184.768%
2024-01-11	2.9900	3.0500	2.9900	3.0350	+3.231%	26,932	+12,124.053%
2024-01-10	2.9900	3.0000	2.9400	2.9400	-0.339%	27,424	+12,519.048%
2024-01-09	2.9300	2.9300	2.9300	2.9500	+1.724%	208,749	+12,476.271%
2024-01-05	2.8500	2.9900	2.8500	2.9000	-1.695%	6,661	+12,693.103%
2024-01-04	2.9700	2.9800	2.9100	2.9500	+4.610%	11,085	+12,476.271%
2024-01-03	2.8100	2.8300	2.8100	2.8200	+0.714%	2,891	+13,056.028%
2023-12-29	2.8100	2.8100	2.8000	2.8000	0.000%	2,882	+13,150.000%
2023-12-28	2.9300	2.9300	2.8000	2.8000	-1.060%	41,214	+13,150.000%
2023-12-22	2.8100	2.8500	2.8100	2.8300	-1.736%	952	+13,009.541%
2023-12-21	2.8500	2.9000	2.8500	2.8800	+1.053%	5,880	+12,781.944%
2023-12-20	2.8000	2.8600	2.8000	2.8500	+1.786%	3,855	+12,917.544%
2023-12-19	2.8500	2.8900	2.8000	2.8000	-1.754%	10,796	+13,150.000%
2023-12-18	2.8400	2.8800	2.8000	2.8500	+2.518%	31,604	+12,917.544%
2023-12-15	2.7700	2.7800	2.7600	2.7800	+0.725%	8,813	+13,245.324%
2023-12-14	2.8000	2.8600	2.7600	2.7600	-0.719%	33,691	+13,342.029%
2023-12-13	2.7600	2.9000	2.7600	2.7800	+0.725%	44,043	+13,245.324%
2023-12-12	2.7600	2.7900	2.7200	2.7600	+5.344%	25,725	+13,342.029%
2023-12-11	2.6400	2.6500	2.6200	2.6200	-1.504%	10,534	+14,060.305%
2023-12-08	2.6300	2.6600	2.6300	2.6600	-3.273%	2,523	+13,847.368%
2023-12-06	2.7300	2.7500	2.7300	2.7500	+1.476%	7,086	+13,390.909%
2023-12-05	2.7100	2.7100	2.7100	2.7100	+2.264%	1,221	+13,590.037%
2023-12-04	2.7000	2.7000	2.6500	2.6500	-1.852%	4,294	+13,900.000%
2023-12-01	2.7000	2.7000	2.7000	2.7000	+2.273%	3,109	+13,640.741%
2023-11-30	2.6300	2.7400	2.6300	2.6400	+0.763%	19,199	+13,953.030%
2023-11-29	2.5800	2.8000	2.5800	2.6200	+1.946%	38,528	+14,060.305%
2023-11-28	2.5000	2.5800	2.5000	2.5700	+2.390%	16,522	+14,335.798%
2023-11-27	2.4000	2.5300	2.4000	2.5100	+3.719%	70,705	+14,680.876%
2023-11-24	2.4300	2.4300	2.4000	2.4200	-1.626%	38,146	+15,230.579%
2023-11-23	2.4300	2.4500	2.4300	2.4600	+0.408%	55,596	+14,981.301%
2023-11-22	2.4300	2.5300	2.3900	2.4500	+2.510%	23,059	+15,042.857%
2023-11-21	2.3900	2.4000	2.3900	2.3900	+3.913%	138,705	+15,423.013%
2023-11-20	2.3100	2.3100	2.2600	2.3000	0.000%	41,377	+16,030.435%
2023-11-17	2.3400	2.3400	2.3000	2.3000	0.000%	12,960	+16,030.435%
2023-11-16	2.3100	2.3600	2.3000	2.3000	0.000%	122,886	+16,030.435%
2023-11-15	2.3000	2.3000	2.3000	2.3000	-2.542%	20,258	+16,030.435%
2023-11-14	2.3600	2.4000	2.3600	2.3600	+0.426%	49,679	+15,620.339%
2023-11-13	2.3500	2.3500	2.3500	2.3500	-0.424%	291	+15,687.234%
2023-11-10	2.3600	2.3600	2.3600	2.3600	0.000%	49,195	+15,620.339%
2023-11-08	2.3900	2.3900	2.3600	2.3600	0.000%	1,529	+15,620.339%
2023-11-06	2.3300	2.3900	2.3100	2.3600	-1.255%	8,729	+15,620.339%
2023-11-03	2.3100	2.4000	2.3100	2.3900	+3.017%	47,697	+15,423.013%
2023-11-02	2.3700	2.3700	2.2600	2.3200	-3.333%	79,289	+15,891.379%
2023-11-01	2.4000	2.4000	2.4000	2.4000	+3.672%	88,412	+15,358.333%
2023-10-31	2.3400	2.3400	2.3300	2.3150	-3.340%	18,028	+15,925.918%
2023-10-30	2.3600	2.3600	2.3600	2.3950	-1.237%	4,094	+15,390.605%
2023-10-27	2.4500	2.4500	2.3400	2.4250	-2.806%	9,442	+15,198.969%
2023-10-26	2.5100	2.5100	2.5100	2.4950	-0.200%	10,436	+14,769.739%
2023-10-25	2.5600	2.6200	2.4900	2.5000	-4.215%	5,677	+14,740.000%
2023-10-24	2.5300	2.6900	2.5300	2.6100	+3.571%	3,542	+14,114.559%
2023-10-23	2.5300	2.5300	2.5200	2.5200	-4.906%	8,214	+14,622.222%
2023-10-20	2.6500	2.6500	2.6500	2.6500	-0.749%	893	+13,900.000%
2023-10-18	2.6700	2.6700	2.6700	2.6700	0.000%	4,395	+13,795.131%
2023-10-17	2.6500	2.6900	2.6500	2.6700	+2.692%	4,340	+13,795.131%
2023-10-16	2.5800	2.6000	2.5800	2.6000	-1.887%	1,468	+14,169.231%
2023-10-13	2.6500	2.6500	2.6500	2.6500	0.000%	45,003	+13,900.000%
2023-10-12	2.6500	2.6500	2.6500	2.6500	-0.749%	11,406	+13,900.000%
2023-10-11	2.6200	2.6700	2.5600	2.6700	+3.488%	31,014	+13,795.131%
2023-10-10	2.5800	2.5800	2.5800	2.5800	+0.194%	1,029	+14,279.845%
2023-10-09	2.6000	2.6000	2.5800	2.5750	+0.195%	2,464,177	+14,307.767%
2023-10-06	2.8000	2.8000	2.5300	2.5700	-5.166%	36,154	+14,335.798%
2023-10-05	2.7600	2.8000	2.7100	2.7100	-1.455%	20,307	+13,590.037%
2023-10-04	2.7600	2.7600	2.7500	2.7500	-1.786%	3,431	+13,390.909%
2023-10-03	2.8000	2.8000	2.8000	2.8000	0.000%	574	+13,150.000%
2023-10-02	2.7500	2.8000	2.7500	2.8000	-0.885%	88,880	+13,150.000%
2023-09-29	2.7900	2.8600	2.7800	2.8250	+0.893%	237,154	+13,032.743%
2023-09-28	2.8000	2.8000	2.8000	2.8000	-1.408%	7,319	+13,150.000%
2023-09-27	2.8900	2.8900	2.8400	2.8400	-1.389%	1,598	+12,963.380%
2023-09-26	2.8200	2.8900	2.7900	2.8800	+2.128%	5,755	+12,781.944%
2023-09-25	2.7900	2.8200	2.7900	2.8200	+2.545%	7,052	+13,056.028%
2023-09-22	2.7400	2.8000	2.7000	2.7500	+1.852%	152,624	+13,390.909%
2023-09-21	2.6500	2.7000	2.6500	2.7000	0.000%	34,313	+13,640.741%
2023-09-20	2.6500	2.7100	2.6200	2.7000	0.000%	26,956	+13,640.741%
2023-09-19	2.7200	2.7200	2.6800	2.7000	-2.527%	9,733	+13,640.741%
2023-09-18	2.7400	2.7700	2.7400	2.7700	0.000%	966,136	+13,293.502%
2023-09-15	2.8000	2.8000	2.7000	2.7700	-1.071%	30,214	+13,293.502%
2023-09-14	2.8000	2.8000	2.8000	2.8000	-1.754%	6,413	+13,150.000%
2023-09-13	2.8500	2.8500	2.8500	2.8500	+1.786%	1,631	+12,917.544%
2023-09-12	2.8100	2.8100	2.8000	2.8000	0.000%	1,995	+13,150.000%
2023-09-11	2.8300	2.8300	2.8000	2.8000	-2.439%	26,591	+13,150.000%
2023-09-08	2.8900	2.9000	2.8100	2.8700	+2.135%	26,644	+12,826.829%
2023-09-07	2.8300	2.8300	2.8100	2.8100	-2.091%	2,638	+13,102.847%
2023-09-06	2.9000	2.9000	2.8300	2.8700	-2.048%	207,432	+12,826.829%
2023-09-04	2.9700	2.9700	2.8500	2.9300	-0.340%	39,278	+12,562.116%
2023-09-01	2.9000	2.9400	2.9000	2.9400	+0.685%	36,905	+12,519.048%
2023-08-31	2.9200	2.9200	2.9200	2.9200	+0.690%	5,327	+12,605.479%
2023-08-30	2.9000	2.9000	2.9000	2.9000	-1.695%	316	+12,693.103%
2023-08-29	2.9300	3.0200	2.9200	2.9500	0.000%	4,527	+12,476.271%
2023-08-25	2.9500	2.9500	2.9500	2.9500	0.000%	133,859	+12,476.271%
2023-08-23	2.9500	2.9500	2.9500	2.9500	-1.667%	8,635	+12,476.271%
2023-08-22	3.0600	3.0600	2.9500	3.0000	+0.334%	924,215	+12,266.667%
2023-08-21	2.9600	2.9900	2.9600	2.9900	+1.356%	2,525	+12,308.027%
2023-08-17	2.9500	2.9500	2.9500	2.9500	0.000%	3,440	+12,476.271%
2023-08-16	2.9500	2.9500	2.9500	2.9500	-1.007%	908	+12,476.271%
2023-08-15	2.9600	3.0300	2.9500	2.9800	-0.334%	64,253	+12,349.664%
2023-08-14	3.0000	3.0000	2.9500	2.9900	+1.014%	5,850	+12,308.027%
2023-08-11	2.9000	2.9600	2.9000	2.9600	+0.680%	59,510	+12,433.784%
2023-08-10	2.9000	2.9400	2.7900	2.9400	+1.379%	752,327	+12,519.048%
2023-08-09	2.9000	2.9000	2.9000	2.9000	0.000%	41,945	+12,693.103%
2023-08-08	2.9000	2.9000	2.8800	2.9000	0.000%	22,042	+12,693.103%
2023-08-07	2.8900	2.9000	2.8900	2.9000	+1.045%	21,302	+12,693.103%
2023-08-04	2.8500	2.8900	2.8500	2.8700	-0.347%	14,886	+12,826.829%
2023-08-03	2.8200	2.8800	2.8200	2.8800	+1.053%	36,820	+12,781.944%
2023-08-02	2.8400	2.9000	2.8400	2.8500	-0.350%	48,526	+12,917.544%
2023-08-01	2.9000	2.9000	2.8600	2.8600	-0.348%	15,136	+12,872.028%
2023-07-28	2.7200	2.8700	2.7200	2.8700	+4.364%	38,824	+12,826.829%
2023-07-27	2.7600	2.8200	2.7500	2.7500	-3.169%	2,041,433	+13,390.909%
2023-07-26	2.8400	2.8700	2.7800	2.8400	+0.353%	3,067,756	+12,963.380%
2023-07-25	2.7500	2.8300	2.7500	2.8300	+3.285%	2,692,629	+13,009.541%
2023-07-24	2.7800	2.7800	2.7400	2.7400	-0.364%	9,337	+13,440.146%
2023-07-21	2.7600	2.8000	2.7300	2.7500	0.000%	39,237	+13,390.909%
2023-07-20	2.7500	2.7500	2.7500	2.7500	-1.786%	504,811	+13,390.909%
2023-07-19	2.7700	2.8000	2.7200	2.8000	+1.818%	11,253	+13,150.000%
2023-07-18	2.7400	2.7800	2.7400	2.7500	+2.612%	548,711	+13,390.909%
2023-07-17	2.7400	2.7500	2.6800	2.6800	-1.832%	472,563	+13,743.284%
2023-07-14	2.8100	2.8100	2.7300	2.7300	-1.087%	451,905	+13,489.744%
2023-07-13	3.2600	3.2600	2.6900	2.7600	-18.824%	524,940	+13,342.029%
2023-07-12	3.4000	3.4000	3.4000	3.4000	-5.292%	272,239	+10,811.765%
2023-07-11	3.5900	3.5900	3.5900	3.5900	+2.865%	1,341	+10,234.262%
2023-07-10	3.4900	3.4900	3.4900	3.4900	+0.287%	4,003	+10,530.372%
2023-07-07	3.4900	3.5900	3.4800	3.4800	-0.571%	32,854	+10,560.920%
2023-07-06	3.4800	3.5000	3.4000	3.5000	-1.961%	6,198	+10,500.000%
2023-07-05	3.5700	3.5700	3.5700	3.5700	+2.000%	1,934	+10,292.157%
2023-07-04	3.5000	3.5000	3.5000	3.5000	+4.478%	68,072	+10,500.000%
2023-07-03	3.3500	3.3500	3.3500	3.3500	-1.471%	36,710	+10,974.627%
2023-06-30	3.4800	3.4800	3.4000	3.4000	-2.299%	8,037	+10,811.765%
2023-06-29	3.4600	3.5400	3.4600	3.4800	-2.521%	8,807	+10,560.920%
2023-06-28	3.5700	3.5700	3.5700	3.5700	+2.000%	8,080	+10,292.157%
2023-06-27	3.5700	3.5700	3.4700	3.5000	0.000%	16,568	+10,500.000%
2023-06-26	3.5000	3.5000	3.4600	3.5000	0.000%	17,125	+10,500.000%
2023-06-23	3.5000	3.5700	3.5000	3.5000	-2.778%	353	+10,500.000%
2023-06-22	3.5000	3.6000	3.5000	3.6000	+0.279%	15,230	+10,205.556%
2023-06-21	3.3900	3.5900	3.3900	3.5900	-0.278%	131,204	+10,234.262%
2023-06-19	3.6000	3.6000	3.6000	3.6000	+3.746%	1,018	+10,205.556%
2023-06-16	3.5000	3.5400	3.4700	3.4700	-0.857%	169,150	+10,591.643%
2023-06-15	3.4000	3.5000	3.4000	3.5000	+2.941%	27,050	+10,500.000%
2023-06-14	3.4000	3.4000	3.4000	3.4000	0.000%	4,999	+10,811.765%
2023-06-12	3.4000	3.4900	3.4000	3.4000	-2.857%	4,764	+10,811.765%
2023-06-09	3.4900	3.5000	3.4900	3.5000	+2.941%	4,149	+10,500.000%
2023-06-06	3.3900	3.4000	3.3900	3.4000	+0.295%	142,622	+10,811.765%
2023-06-05	3.3900	3.3900	3.3900	3.3900	+0.296%	324	+10,843.953%
2023-06-02	3.4600	3.4900	3.3800	3.3800	-0.588%	339,710	+10,876.331%
2023-06-01	3.3900	3.5000	3.3700	3.4000	-0.875%	18,759	+10,811.765%
2023-05-31	3.3000	3.4300	3.2000	3.4300	+3.939%	13,899	+10,716.327%
2023-05-30	3.2900	3.3000	3.2900	3.3000	+6.452%	10,751	+11,142.424%
2023-05-26	3.2500	3.3000	3.1000	3.1000	0.000%	3,285	+11,867.742%
2023-05-25	3.1700	3.2300	3.1000	3.1000	-3.427%	321,090	+11,867.742%
2023-05-24	3.3500	3.4000	3.1700	3.2100	-6.140%	361,445	+11,457.632%
2023-05-23	3.3500	3.4200	3.3500	3.4200	-0.581%	4,058	+10,747.953%
2023-05-22	3.4300	3.4400	3.3900	3.4400	+0.292%	313,660	+10,684.884%
2023-05-19	3.4200	3.4300	3.4200	3.4300	+0.292%	2,144	+10,716.327%
2023-05-18	3.5000	3.5000	3.4200	3.4200	-0.870%	204,867	+10,747.953%
2023-05-17	3.5100	3.5100	3.4500	3.4500	-5.479%	31,259	+10,653.623%
2023-05-16	3.6500	3.6500	3.6500	3.6500	+0.551%	79	+10,064.384%
2023-05-15	3.5900	3.6300	3.5900	3.6300	0.000%	77,867	+10,120.386%
2023-05-12	3.6300	3.6300	3.6300	3.6300	-0.548%	1,508	+10,120.386%
2023-05-11	3.6000	3.6500	3.6000	3.6500	+0.829%	2,686	+10,064.384%
2023-05-10	3.6000	3.6200	3.5500	3.6200	-0.822%	24,412	+10,148.619%
2023-05-09	3.6500	3.6500	3.6500	3.6500	0.000%	1,087	+10,064.384%
2023-05-05	3.5600	3.6500	3.5500	3.6500	+0.551%	4,625	+10,064.384%
2023-05-04	3.6000	3.6500	3.6000	3.6300	+0.833%	7,596	+10,120.386%
2023-05-03	3.5900	3.6000	3.5200	3.6000	0.000%	68,082	+10,205.556%
2023-05-02	3.4900	3.6000	3.4800	3.6000	+5.572%	483,945	+10,205.556%
2023-04-28	3.4100	3.4100	3.4100	3.4100	+0.294%	60,686	+10,779.765%
2023-04-27	3.5000	3.5000	3.4000	3.4000	-1.734%	17,209	+10,811.765%
2023-04-26	3.4600	3.4600	3.4600	3.4600	0.000%	17,759	+10,622.543%
2023-04-25	3.5800	3.5800	3.4600	3.4600	-1.425%	109,317	+10,622.543%
2023-04-24	3.5900	3.5900	3.5100	3.5100	-0.847%	403,266	+10,469.801%
2023-04-21	3.5700	3.5700	3.5100	3.5400	-0.840%	7,162	+10,380.226%
2023-04-20	3.5100	3.5700	3.5100	3.5700	+2.000%	235,863	+10,292.157%
2023-04-19	3.5000	3.5000	3.5000	3.5000	-0.285%	259,166	+10,500.000%
2023-04-18	3.6000	3.6000	3.5000	3.5100	-1.404%	106,384	+10,469.801%
2023-04-17	3.5800	3.5800	3.5600	3.5600	0.000%	69,961	+10,321.348%
2023-04-14	3.5550	3.5600	3.5200	3.5600	+0.282%	162,937	+10,321.348%
2023-04-13	3.5500	3.5500	3.5500	3.5500	-0.281%	334,653	+10,350.704%
2023-04-12	3.5600	3.5600	3.5600	3.5600	-2.466%	529,616	+10,321.348%
2023-04-11	3.6500	3.7000	3.5700	3.6500	-0.815%	21,777	+10,064.384%
2023-04-06	3.6800	3.6800	3.6800	3.6800	-0.541%	118,087	+9,981.522%
2023-04-05	3.6900	3.7000	3.6200	3.7000	+0.543%	18,795	+9,927.027%
2023-04-04	3.6800	3.6800	3.6800	3.6800	-0.541%	59,622	+9,981.522%
2023-04-03	3.8000	3.8000	3.5600	3.7000	-1.333%	91,509	+9,927.027%
2023-03-31	3.7400	3.7500	3.7400	3.7500	+0.942%	20,323	+9,793.333%
2023-03-30	3.7400	3.7800	3.7400	3.7150	+1.226%	1,640	+9,886.541%
2023-03-29	3.8000	3.8000	3.8000	3.6700	-0.811%	6,084	+10,008.992%
2023-03-28	3.7900	3.7900	3.7000	3.7000	-1.333%	154,313	+9,927.027%
2023-03-27	3.7900	3.7900	3.7500	3.7500	0.000%	70,117	+9,793.333%
2023-03-24	3.7800	3.7800	3.7500	3.7500	+1.078%	372,869	+9,793.333%
2023-03-23	3.8000	3.8000	3.6800	3.7100	+2.204%	325,028	+9,900.000%
2023-03-22	3.7400	3.7400	3.6900	3.6300	-1.626%	9,648	+10,120.386%
2023-03-21	3.6900	3.7000	3.6600	3.6900	+2.216%	9,953	+9,954.201%
2023-03-20	3.6300	3.7000	3.5100	3.6100	-2.695%	16,276	+10,177.008%
2023-03-17	3.7000	3.7100	3.6700	3.7100	+0.270%	25,258	+9,900.000%
2023-03-16	3.7000	3.7000	3.7000	3.7000	0.000%	23,685	+9,927.027%
2023-03-15	3.7200	3.7200	3.7000	3.7000	0.000%	16,321	+9,927.027%
2023-03-14	3.6900	3.7000	3.6800	3.7000	+1.093%	21,966	+9,927.027%
2023-03-13	3.7100	3.7100	3.4900	3.6600	-1.348%	70,224	+10,036.612%
2023-03-10	3.8000	3.8000	3.7100	3.7100	-3.636%	6,461	+9,900.000%
2023-03-09	3.8100	3.8500	3.8100	3.8500	0.000%	4,956	+9,536.364%
2023-03-08	3.8500	3.8500	3.8500	3.8500	+0.917%	22,916	+9,536.364%
2023-03-07	3.8800	3.8800	3.7800	3.8150	-1.675%	13,598	+9,624.771%
2023-03-06	3.7100	3.8800	3.7100	3.8800	+3.467%	60,751	+9,461.856%
2023-03-03	3.7500	3.7500	3.7500	3.7500	-1.055%	107,510	+9,793.333%
2023-03-01	3.7600	3.8700	3.7600	3.7900	0.000%	17,846	+9,688.918%
2023-02-28	3.7600	3.7900	3.7600	3.7900	+0.798%	3,654	+9,688.918%
2023-02-27	3.9000	3.9000	3.7600	3.7600	-3.590%	20,311	+9,767.021%
2023-02-24	3.7300	3.9000	3.7300	3.9000	+2.632%	53,710	+9,412.821%
2023-02-23	3.9000	3.9000	3.9000	3.8000	+0.930%	15,207	+9,663.158%
2023-02-22	3.8000	3.8000	3.8000	3.7650	-0.921%	3,027	+9,753.918%
2023-02-21	3.8600	3.8600	3.6900	3.8000	-2.564%	28,211	+9,663.158%
2023-02-17	3.7500	3.9000	3.7500	3.9000	+1.563%	14,474	+9,412.821%
2023-02-16	3.8400	3.8400	3.8400	3.8400	+3.784%	9,315	+9,561.458%
2023-02-15	3.7000	3.7000	3.7000	3.7000	-1.987%	128,500	+9,927.027%
2023-02-14	3.7100	3.7900	3.7000	3.7750	-0.658%	78,691	+9,727.815%
2023-02-10	3.8000	3.9000	3.7600	3.8000	-3.061%	213,925	+9,663.158%
2023-02-09	3.8300	3.9600	3.8300	3.9200	+1.031%	6,564	+9,364.286%
2023-02-08	3.9100	3.9100	3.8000	3.8800	+1.173%	20,716	+9,461.856%
2023-02-07	3.8000	3.9500	3.7100	3.8350	+0.921%	24,187	+9,574.055%
2023-02-06	3.8000	3.8000	3.8000	3.8000	+2.426%	3,237	+9,663.158%
2023-02-03	3.6900	3.7900	3.6900	3.7100	+0.270%	21,140	+9,900.000%
2023-02-02	3.7000	3.7500	3.6300	3.7000	+6.628%	10,368	+9,927.027%
2023-02-01	3.6200	3.7000	3.4700	3.4700	-0.287%	3,375	+10,591.643%
2023-01-31	3.5900	3.6200	3.4800	3.4800	-3.333%	110,542	+10,560.920%
2023-01-30	3.6000	3.6000	3.6000	3.6000	+0.279%	1,415	+10,205.556%
2023-01-27	3.5700	3.6000	3.5700	3.5900	+0.560%	1,156	+10,234.262%
2023-01-26	3.4100	3.5700	3.4100	3.5700	+5.621%	294,939	+10,292.157%
2023-01-25	3.4000	3.4000	3.3400	3.3800	-0.295%	19,511	+10,876.331%
2023-01-24	3.2700	3.4100	3.2700	3.3900	+4.954%	386,546	+10,843.953%
2023-01-23	3.3200	3.3200	3.1700	3.2300	-2.121%	18,900	+11,386.068%
2023-01-20	3.2500	3.3000	3.2500	3.3000	+2.484%	20,318	+11,142.424%
2023-01-19	3.2400	3.2500	3.2300	3.2200	-0.310%	22,669	+11,421.739%
2023-01-18	3.2100	3.2800	3.2000	3.2300	+0.623%	108,720	+11,386.068%
2023-01-17	3.3100	3.3100	3.2100	3.2100	-2.727%	63,272	+11,457.632%
2023-01-16	3.3400	3.3400	3.3000	3.3000	+2.484%	59,909	+11,142.424%
2023-01-13	3.3500	3.3500	3.2200	3.2200	-2.719%	494,196	+11,421.739%
2023-01-12	3.4200	3.4400	3.3100	3.3100	-2.647%	21,732	+11,108.459%
2023-01-11	3.4800	3.4800	3.4000	3.4000	-0.585%	33,649	+10,811.765%
2023-01-10	3.5500	3.5500	3.4200	3.4200	-1.441%	28,434	+10,747.953%
2023-01-09	3.4700	3.4700	3.4700	3.4700	0.000%	52,123	+10,591.643%
2023-01-06	3.5000	3.5000	3.4700	3.4700	+0.580%	32,543	+10,591.643%
2023-01-05	3.5000	3.5000	3.4400	3.4500	-1.429%	40,588	+10,653.623%
2023-01-04	3.5000	3.5000	3.4800	3.5000	+1.449%	44,134	+10,500.000%
2023-01-03	3.5000	3.5000	3.4500	3.4500	-1.429%	11,457	+10,653.623%
2022-12-30	3.4900	3.6400	3.4900	3.5000	+0.865%	29,777	+10,500.000%
2022-12-29	3.4800	3.4800	3.4300	3.4700	+0.289%	50,760	+10,591.643%
2022-12-28	3.4900	3.4900	3.4600	3.4600	+1.170%	16,843	+10,622.543%
2022-12-23	3.5000	3.5000	3.4200	3.4200	-2.286%	8,903	+10,747.953%
2022-12-22	3.5000	3.5000	3.5000	3.5000	+0.865%	91,693	+10,500.000%
2022-12-21	3.5000	3.5000	3.4300	3.4700	+0.289%	7,959	+10,591.643%
2022-12-20	3.4600	3.4900	3.4300	3.4600	-1.143%	19,655	+10,622.543%
2022-12-16	3.5500	3.5500	3.5000	3.5000	-1.408%	50,595	+10,500.000%
2022-12-15	3.6200	3.6200	3.5100	3.5500	+1.719%	39,005	+10,350.704%
2022-12-13	3.5700	3.5700	3.5000	3.4900	-2.241%	41,638	+10,530.372%
2022-12-12	3.5000	3.5700	3.5000	3.5700	+0.422%	15,699	+10,292.157%
2022-12-09	3.5000	3.6900	3.5000	3.5550	+1.571%	16,358	+10,336.006%
2022-12-08	3.5000	3.5000	3.5000	3.5000	-0.285%	3,956	+10,500.000%
2022-12-07	3.7000	3.7000	3.5100	3.5100	-5.135%	47,795	+10,469.801%
2022-12-06	3.7000	3.7000	3.7000	3.7000	0.000%	52,244	+9,927.027%
2022-12-05	3.7000	3.7000	3.7000	3.7000	+0.817%	3	+9,927.027%
2022-12-02	3.6900	3.6900	3.6700	3.6700	+1.803%	1,977	+10,008.992%
2022-12-01	3.6700	3.6700	3.6700	3.6050	0.000%	80,173	+10,191.262%
2022-11-30	3.6500	3.7000	3.6500	3.6050	-1.503%	61,097	+10,191.262%
2022-11-28	3.6000	3.6900	3.6000	3.6600	+0.137%	1,910	+10,036.612%
2022-11-25	3.6100	3.6200	3.6100	3.6550	+0.967%	83	+10,050.479%
2022-11-24	3.6000	3.6300	3.6000	3.6200	-0.549%	22,644	+10,148.619%
2022-11-23	3.6200	3.6400	3.6200	3.6400	+0.275%	20,720	+10,092.308%
2022-11-22	3.6300	3.6300	3.6300	3.6300	+0.833%	40,637	+10,120.386%
2022-11-21	3.6000	3.6000	3.6000	3.6000	+0.840%	140,763	+10,205.556%
2022-11-18	3.6400	3.6900	3.5700	3.5700	-2.058%	69,784	+10,292.157%
2022-11-17	3.6900	3.6900	3.6900	3.6450	-0.410%	6,397	+10,078.326%
2022-11-16	3.6900	3.6900	3.6000	3.6600	-0.813%	1,697	+10,036.612%
2022-11-15	3.6900	3.6900	3.6900	3.6900	+2.500%	420,210	+9,954.201%
2022-11-14	3.6000	3.6000	3.6000	3.6000	0.000%	94,699	+10,205.556%
2022-11-11	3.6300	3.6400	3.6000	3.6000	+2.273%	5,590	+10,205.556%
2022-11-10	3.6300	3.6300	3.5200	3.5200	-4.607%	340,435	+10,439.773%
2022-11-09	3.5700	3.6900	3.5700	3.6900	+3.944%	14,583	+9,954.201%
2022-11-08	3.5400	3.5700	3.5100	3.5500	0.000%	976	+10,350.704%
2022-11-07	3.5700	3.5700	3.5300	3.5500	0.000%	246,197	+10,350.704%
2022-11-04	3.3100	3.5500	3.3100	3.5500	-0.560%	201,245	+10,350.704%
2022-11-02	3.5900	3.5900	3.5300	3.5700	-0.833%	6,639	+10,292.157%
2022-11-01	3.6000	3.6000	3.6000	3.6000	0.000%	346,016	+10,205.556%
2022-10-31	3.5100	3.6000	3.5000	3.6000	+0.699%	130,948	+10,205.556%
2022-10-28	3.6000	3.6000	3.6000	3.5750	-0.694%	8,500	+10,277.622%

.dark-mode .pJnm2s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pJnm2s{ color: #333333; background-color: white; border: 2px solid #333333; }APTDAPTITUDE SOFTWARE GROUP PLCstock LSE

APTD
APTITUDE SOFTWARE GROUP PLC
stock LSE