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
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
8th Aug 2025 (Fri) 0.505 0.575 0.505 0.565 28,898,247
7th Aug 2025 (Thu) 0.485 0.515 0.485 0.505 30,714,133
6th Aug 2025 (Wed) 0.50 0.50 0.485 0.485 28,477,876
5th Aug 2025 (Tue) 0.46 0.52 0.50 0.52 54,307,945
4th Aug 2025 (Mon) 0.36 0.475 0.36 0.46 132,056,570
1st Aug 2025 (Fri) 0.365 0.365 0.355 0.36 12,621,270
31st Jul 2025 (Thu) 0.345 0.365 0.345 0.365 23,684,385
30th Jul 2025 (Wed) 0.34 0.34 0.34 0.34 2,149,226
29th Jul 2025 (Tue) 0.355 0.355 0.335 0.34 8,561,988
28th Jul 2025 (Mon) 0.36 0.36 0.335 0.355 30,994,158
25th Jul 2025 (Fri) 0.365 0.365 0.36 0.36 20,565,821
24th Jul 2025 (Thu) 0.37 0.37 0.365 0.365 6,014,266
23rd Jul 2025 (Wed) 0.385 0.385 0.37 0.37 7,158,136
22nd Jul 2025 (Tue) 0.385 0.385 0.385 0.385 13,663,339
21st Jul 2025 (Mon) 0.39 0.40 0.40 0.40 12,857,088
18th Jul 2025 (Fri) 0.395 0.395 0.38 0.38 14,639,966
17th Jul 2025 (Thu) 0.395 0.395 0.395 0.395 3,077,763
16th Jul 2025 (Wed) 0.395 0.39 0.39 0.39 9,462,985
15th Jul 2025 (Tue) 0.395 0.395 0.395 0.395 11,998,345
14th Jul 2025 (Mon) 0.395 0.395 0.395 0.395 4,473,907
11th Jul 2025 (Fri) 0.38 0.395 0.39 0.395 12,077,413
10th Jul 2025 (Thu) 0.38 0.38 0.38 0.38 32,152,698
9th Jul 2025 (Wed) 0.38 0.38 0.38 0.38 33,337,585
8th Jul 2025 (Tue) 0.415 0.415 0.38 0.38 22,977,795
7th Jul 2025 (Mon) 0.375 0.415 0.375 0.415 47,947,696
4th Jul 2025 (Fri) 0.36 0.375 0.35 0.375 42,557,509
3rd Jul 2025 (Thu) 0.365 0.38 0.365 0.38 8,629,025
2nd Jul 2025 (Wed) 0.38 0.38 0.365 0.365 4,345,366
FTSE 100 Latest
Value9,116.69
Change-79.65