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
15th Apr 2025 (Tue) 0.26 0.26 0.26 0.26 3,524,269
14th Apr 2025 (Mon) 0.26 0.26 0.26 0.26 634,643
11th Apr 2025 (Fri) 0.265 0.265 0.26 0.26 11,326,152
10th Apr 2025 (Thu) 0.265 0.265 0.265 0.265 2,124,876
9th Apr 2025 (Wed) 0.26 0.26 0.26 0.26 13,685,687
8th Apr 2025 (Tue) 0.245 0.25 0.24 0.25 13,219,815
7th Apr 2025 (Mon) 0.245 0.245 0.245 0.245 5,771,603
4th Apr 2025 (Fri) 0.255 0.255 0.25 0.25 1,945,179
3rd Apr 2025 (Thu) 0.255 0.255 0.255 0.255 5,009,757
2nd Apr 2025 (Wed) 0.255 0.255 0.25 0.255 5,327,250
1st Apr 2025 (Tue) 0.26 0.26 0.255 0.255 3,620,291
31st Mar 2025 (Mon) 0.27 0.27 0.265 0.265 3,108,943
28th Mar 2025 (Fri) 0.27 0.27 0.27 0.27 4,086,422
27th Mar 2025 (Thu) 0.28 0.28 0.27 0.27 8,148,093
26th Mar 2025 (Wed) 0.285 0.29 0.28 0.28 5,430,033
25th Mar 2025 (Tue) 0.285 0.285 0.285 0.285 5,888,089
24th Mar 2025 (Mon) 0.2875 0.2875 0.285 0.285 7,584,266
21st Mar 2025 (Fri) 0.2925 0.2925 0.2875 0.2875 2,121,340
20th Mar 2025 (Thu) 0.295 0.295 0.29 0.2925 9,595,765
19th Mar 2025 (Wed) 0.295 0.295 0.295 0.295 3,316,700
18th Mar 2025 (Tue) 0.31 0.31 0.285 0.295 21,266,040
17th Mar 2025 (Mon) 0.315 0.315 0.31 0.31 3,564,481
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
FTSE 100 Latest
Value8,275.60
Change26.48