Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aptamer Group (APTA) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Oct 2025 (Thu) 1.10 1.20 1.10 1.125 14,606,972
8th Oct 2025 (Wed) 1.10 1.175 1.10 1.10 30,839,841
7th Oct 2025 (Tue) 0.925 0.95 0.925 0.95 11,761,400
6th Oct 2025 (Mon) 0.75 0.925 0.75 0.925 18,800,286
3rd Oct 2025 (Fri) 0.675 0.73 0.70 0.725 14,029,340
2nd Oct 2025 (Thu) 0.70 0.70 0.675 0.675 10,374,852
1st Oct 2025 (Wed) 0.75 0.75 0.72 0.72 9,726,325
30th Sep 2025 (Tue) 0.75 0.75 0.75 0.75 9,439,251
29th Sep 2025 (Mon) 0.775 0.75 0.675 0.75 49,201,978
26th Sep 2025 (Fri) 0.80 0.85 0.775 0.775 11,646,120
25th Sep 2025 (Thu) 0.825 0.825 0.825 0.825 10,388,576
24th Sep 2025 (Wed) 0.825 0.825 0.775 0.825 21,086,652
23rd Sep 2025 (Tue) 0.925 0.85 0.85 0.85 26,267,097
22nd Sep 2025 (Mon) 0.975 0.925 0.92 0.925 17,920,832
19th Sep 2025 (Fri) 0.975 0.975 0.975 0.975 4,744,436
18th Sep 2025 (Thu) 0.975 0.975 0.975 0.975 3,432,054
17th Sep 2025 (Wed) 1.00 1.01 1.00 1.00 8,427,514
16th Sep 2025 (Tue) 1.00 1.00 0.946 1.00 4,556,637
15th Sep 2025 (Mon) 1.10 1.12 0.975 1.00 17,302,142
12th Sep 2025 (Fri) 1.10 1.10 1.10 1.10 8,627,030
11th Sep 2025 (Thu) 1.15 1.15 1.10 1.10 7,443,747
10th Sep 2025 (Wed) 1.175 1.175 1.075 1.10 20,144,365
9th Sep 2025 (Tue) 1.125 1.15 1.15 1.15 26,905,509
8th Sep 2025 (Mon) 1.005 1.125 0.98 1.10 28,676,041
5th Sep 2025 (Fri) 1.025 1.005 0.98 1.005 23,624,338
4th Sep 2025 (Thu) 1.125 1.05 1.05 1.05 57,675,300
3rd Sep 2025 (Wed) 1.275 1.13 1.13 1.13 38,383,992
2nd Sep 2025 (Tue) 1.40 1.30 1.25 1.30 41,704,376
1st Sep 2025 (Mon) 1.175 1.30 1.30 1.30 63,832,078
29th Aug 2025 (Fri) 0.932 1.225 0.932 1.20 96,561,202
28th Aug 2025 (Thu) 1.00 1.025 0.90 1.00 69,451,470
27th Aug 2025 (Wed) 0.875 1.025 0.875 1.025 78,492,533
26th Aug 2025 (Tue) 0.725 0.83 0.725 0.83 49,506,044
25th Aug 2025 (Mon) 0.725 0.725 0.725 0.725 0
22nd Aug 2025 (Fri) 0.66 0.725 0.66 0.725 51,496,990
21st Aug 2025 (Thu) 0.63 0.63 0.63 0.63 6,538,142
20th Aug 2025 (Wed) 0.665 0.665 0.625 0.63 20,381,231
19th Aug 2025 (Tue) 0.705 0.705 0.645 0.665 27,310,399
18th Aug 2025 (Mon) 0.70 0.765 0.70 0.705 57,936,295
15th Aug 2025 (Fri) 0.618 0.685 0.618 0.685 29,260,328
14th Aug 2025 (Thu) 0.635 0.65 0.635 0.65 22,114,040
13th Aug 2025 (Wed) 0.60 0.635 0.60 0.635 34,386,604
12th Aug 2025 (Tue) 0.62 0.62 0.60 0.60 22,490,606
11th Aug 2025 (Mon) 0.565 0.62 0.565 0.62 61,687,326
FTSE 100 Latest
Value9,510.22
Change0.82