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
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
1st Jul 2025 (Tue) 0.41 0.425 0.38 0.38 26,241,301
30th Jun 2025 (Mon) 0.355 0.42 0.35 0.41 35,063,942
27th Jun 2025 (Fri) 0.34 0.34 0.34 0.34 2,683,927
26th Jun 2025 (Thu) 0.34 0.34 0.34 0.34 5,578,139
25th Jun 2025 (Wed) 0.345 0.345 0.33 0.34 15,051,548
24th Jun 2025 (Tue) 0.315 0.315 0.315 0.315 4,827,433
23rd Jun 2025 (Mon) 0.315 0.315 0.315 0.315 2,239,943
20th Jun 2025 (Fri) 0.325 0.325 0.315 0.315 7,448,092
19th Jun 2025 (Thu) 0.325 0.325 0.325 0.325 2,081,790
18th Jun 2025 (Wed) 0.33 0.33 0.325 0.325 5,339,429
17th Jun 2025 (Tue) 0.33 0.33 0.33 0.33 1,772,741
16th Jun 2025 (Mon) 0.33 0.33 0.33 0.33 3,379,589
13th Jun 2025 (Fri) 0.33 0.33 0.33 0.33 1,450,270
12th Jun 2025 (Thu) 0.33 0.33 0.33 0.33 8,893,320
FTSE 100 Latest
Value9,147.81
Change18.10