UK markets closed

Aptamer Group plc (APTA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.67500.0000 (0.00%)
At close: 04:27PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.67500.69900.65000.67500.67502,573,613
02 May 20240.67500.69900.65000.67500.67501,672,184
01 May 20240.72500.73000.65100.67500.67502,192,419
30 Apr 20240.75000.74900.67700.72500.72503,972,676
29 Apr 20240.82500.83400.70100.75000.75005,338,187
26 Apr 20240.85000.90000.76000.90000.90004,790,913
25 Apr 20240.87500.89000.77000.85000.850019,847,365
24 Apr 20240.72500.90000.70700.87500.875025,289,004
23 Apr 20240.67500.73700.61500.72500.725019,229,789
22 Apr 20240.60000.84000.60100.67500.675040,567,716
19 Apr 20240.55000.57500.51300.55000.55003,333,754
18 Apr 20240.57500.58800.50100.55000.55005,904,302
17 Apr 20240.52500.54000.50100.52500.5250225,609
16 Apr 20240.52500.54900.50000.52500.52502,033,402
15 Apr 20240.55000.54900.50000.52500.52503,303,489
12 Apr 20240.55000.58500.52200.55000.55001,327,781
11 Apr 20240.57500.56800.52200.55000.55001,941,719
10 Apr 20240.60000.64900.55100.57500.57502,256,266
09 Apr 20240.60000.61000.57600.60000.60001,132,785
08 Apr 20240.60000.64900.55200.58600.58604,225,390
05 Apr 20240.50000.64000.52200.60000.60006,429,858
04 Apr 20240.52500.54200.45000.50000.50007,075,716
03 Apr 20240.52500.53600.47500.52500.52501,692,258
02 Apr 20240.57500.55000.50000.52500.52504,116,137
28 Mar 20240.60000.59800.51100.57500.575014,793,226
27 Mar 20240.60000.61200.55000.60000.60007,018,077
26 Mar 20240.62500.62400.55100.60000.60003,598,334
25 Mar 20240.57500.63800.55000.62500.62507,410,431
22 Mar 20240.57500.61200.57500.57500.57505,859,316
21 Mar 20240.62500.65000.56500.57500.57508,552,441
20 Mar 20240.67500.65100.60000.62500.6250395,058
19 Mar 20240.67500.69300.65100.67500.6750122,033
18 Mar 20240.67500.69700.63500.67500.67501,540,022
15 Mar 20240.67500.70000.65300.67500.67505,208,653
14 Mar 20240.75000.80000.70000.67500.67505,928,798
13 Mar 20240.75000.78500.72700.75000.75003,856,498
12 Mar 20240.80000.81500.72700.75000.75002,721,037
11 Mar 20240.82500.88100.76100.80000.80008,150,331
08 Mar 20240.72500.73800.70000.72500.72502,500,276
07 Mar 20240.67500.74000.68000.72500.72502,364,885
06 Mar 20240.75000.72500.68200.67500.67502,406,024
05 Mar 20240.72500.73200.70800.75000.75002,988,285
04 Mar 20240.72500.77500.71300.72500.72504,247,601
01 Mar 20240.72500.75000.73900.72500.7250323,021
29 Feb 20240.77500.78200.70000.72500.72505,525,891
28 Feb 20240.85000.85500.75600.77500.77505,155,981
27 Feb 20240.87500.99900.80000.88000.880012,679,255
26 Feb 20240.67500.84500.66100.82500.825025,583,976
23 Feb 20240.67500.71700.65000.67500.675012,677,620
22 Feb 20240.77500.83800.65100.67500.675050,692,698
21 Feb 20240.60000.68500.57700.62500.625017,695,931
20 Feb 20240.60000.65000.58000.60000.60001,932,908
19 Feb 20240.57500.60000.56200.60000.60002,794,283
16 Feb 20240.57500.60000.57500.57500.5750496,574
15 Feb 20240.57500.60000.55000.57500.57502,239,612
14 Feb 20240.62500.64400.57500.57500.57504,121,239
13 Feb 20240.67500.66000.61300.62500.62501,692,650
12 Feb 20240.62500.70000.61000.67500.67507,895,519
09 Feb 20240.67500.68500.61500.62500.62505,740,746
08 Feb 20240.72500.72500.66800.67500.67501,438,265
07 Feb 20240.72500.74000.70000.72500.72508,673,757
06 Feb 20240.72500.79400.71800.72500.725011,667,552
05 Feb 20240.82500.86200.71500.72500.725028,094,457
02 Feb 20240.92500.99700.90500.95000.95003,660,990
01 Feb 20241.05001.10000.90000.90000.900015,872,335
31 Jan 20241.05001.09801.00001.00001.00004,701,694
30 Jan 20241.07501.10000.97001.03001.03007,081,314
29 Jan 20241.12501.13501.05001.07501.07506,903,837
26 Jan 20241.15001.19701.07501.12501.12504,982,783
25 Jan 20241.12501.19701.10101.15001.15004,565,009
24 Jan 20241.12501.14901.10501.12501.12501,800,947
23 Jan 20241.12501.14901.10101.12501.12503,908,236
22 Jan 20241.17501.17501.12801.12501.12501,754,771
19 Jan 20241.17501.18401.10001.17501.17505,427,783
18 Jan 20241.17501.20001.16901.17501.17502,866,211
17 Jan 20241.17501.20001.14001.17501.17505,002,340
16 Jan 20241.22501.22001.16701.17501.17502,823,443
15 Jan 20241.24001.24701.16501.22501.22504,581,699
12 Jan 20241.27501.29901.20101.22501.22504,240,023
11 Jan 20241.27501.29001.23501.27501.27506,036,528
10 Jan 20241.32501.33801.22801.27501.27507,278,552
09 Jan 20241.25001.33801.30101.32501.325016,309,420
08 Jan 20241.30001.30401.20001.25001.25004,411,308
05 Jan 20241.32501.38501.26601.30001.300011,908,966
04 Jan 20241.25001.40001.20101.32501.325020,817,315
03 Jan 20241.12501.34001.12601.25001.250025,222,924
02 Jan 20241.15001.15001.10001.12501.12503,047,584
29 Dec 20231.15001.18701.11501.15001.15001,646,705
28 Dec 20231.12501.18001.10001.15001.15004,445,065
27 Dec 20231.17501.17001.10601.12501.12501,787,699
22 Dec 20231.17501.20001.15001.17501.17501,037,717
21 Dec 20231.20001.20601.15001.17501.17503,474,473
20 Dec 20231.17501.21501.16101.20001.20003,128,315
19 Dec 20231.17501.19601.15001.17501.17504,586,352
18 Dec 20231.20001.22201.15601.17501.17503,918,937
15 Dec 20231.20001.23501.11001.20001.20003,922,028
14 Dec 20231.22501.40001.17001.20001.200021,896,868
13 Dec 20231.17501.21001.15001.20001.20001,834,756
12 Dec 20231.22501.24001.15001.17501.17503,285,940
11 Dec 20231.25001.30301.14001.22501.22506,952,998
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...