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
14th Mar 2025 (Fri) 0.315 0.315 0.315 0.315 2,483,582
13th Mar 2025 (Thu) 0.31 0.315 0.31 0.315 2,876,231
12th Mar 2025 (Wed) 0.31 0.31 0.31 0.31 4,263,646
11th Mar 2025 (Tue) 0.335 0.33 0.33 0.33 23,518,473
10th Mar 2025 (Mon) 0.35 0.35 0.33 0.33 12,344,250
7th Mar 2025 (Fri) 0.36 0.36 0.35 0.35 11,468,356
6th Mar 2025 (Thu) 0.38 0.38 0.36 0.36 11,942,896
5th Mar 2025 (Wed) 0.365 0.385 0.36 0.38 11,071,399
4th Mar 2025 (Tue) 0.40 0.40 0.36 0.365 21,854,046
3rd Mar 2025 (Mon) 0.40 0.40 0.40 0.40 4,415,350
28th Feb 2025 (Fri) 0.40 0.40 0.40 0.40 4,301,981
27th Feb 2025 (Thu) 0.435 0.435 0.40 0.40 16,063,644
26th Feb 2025 (Wed) 0.43 0.435 0.43 0.435 4,798,795
25th Feb 2025 (Tue) 0.435 0.435 0.43 0.43 10,369,966
24th Feb 2025 (Mon) 0.39 0.455 0.39 0.435 35,195,426
21st Feb 2025 (Fri) 0.385 0.39 0.385 0.39 17,314,974
20th Feb 2025 (Thu) 0.375 0.385 0.375 0.385 17,114,950
19th Feb 2025 (Wed) 0.375 0.38 0.375 0.375 14,790,192
18th Feb 2025 (Tue) 0.36 0.38 0.36 0.375 6,119,813
17th Feb 2025 (Mon) 0.38 0.38 0.35 0.36 21,190,224
14th Feb 2025 (Fri) 0.39 0.39 0.38 0.38 7,541,840
13th Feb 2025 (Thu) 0.385 0.39 0.385 0.39 4,938,323
12th Feb 2025 (Wed) 0.40 0.40 0.385 0.385 17,634,311
11th Feb 2025 (Tue) 0.405 0.405 0.40 0.40 2,877,923
10th Feb 2025 (Mon) 0.41 0.41 0.405 0.405 3,165,625
7th Feb 2025 (Fri) 0.40 0.41 0.40 0.41 19,398,234
6th Feb 2025 (Thu) 0.395 0.40 0.395 0.40 2,910,406
5th Feb 2025 (Wed) 0.405 0.405 0.39 0.395 6,330,115
4th Feb 2025 (Tue) 0.42 0.42 0.405 0.405 3,857,609
3rd Feb 2025 (Mon) 0.425 0.425 0.42 0.42 6,086,563
31st Jan 2025 (Fri) 0.425 0.425 0.42 0.425 3,076,364
30th Jan 2025 (Thu) 0.44 0.44 0.425 0.425 13,168,260
29th Jan 2025 (Wed) 0.45 0.45 0.44 0.44 8,771,098
28th Jan 2025 (Tue) 0.445 0.46 0.435 0.45 29,661,144
27th Jan 2025 (Mon) 0.42 0.42 0.40 0.42 6,479,207
24th Jan 2025 (Fri) 0.41 0.42 0.41 0.42 11,819,043
23rd Jan 2025 (Thu) 0.40 0.41 0.40 0.41 13,358,335
22nd Jan 2025 (Wed) 0.415 0.39 0.39 0.39 19,041,531
21st Jan 2025 (Tue) 0.425 0.425 0.415 0.415 24,186,497
20th Jan 2025 (Mon) 0.42 0.425 0.42 0.42 13,723,265
17th Jan 2025 (Fri) 0.41 0.42 0.40 0.42 44,495,128
16th Jan 2025 (Thu) 0.42 0.42 0.39 0.41 28,323,090
FTSE 100 Latest
Value8,632.33
Change89.77