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 May 2025 (Fri) 0.37 0.37 0.37 0.37 1,629,157
8th May 2025 (Thu) 0.37 0.38 0.36 0.37 18,326,979
7th May 2025 (Wed) 0.37 0.37 0.365 0.37 11,012,561
6th May 2025 (Tue) 0.42 0.42 0.36 0.37 42,946,177
5th May 2025 (Mon) 0.38 0.38 0.38 0.38 0
2nd May 2025 (Fri) 0.385 0.385 0.385 0.385 1,896,539
1st May 2025 (Thu) 0.374 0.39 0.365 0.385 27,269,182
30th Apr 2025 (Wed) 0.335 0.365 0.33 0.365 16,595,345
29th Apr 2025 (Tue) 0.30 0.325 0.30 0.325 10,780,429
28th Apr 2025 (Mon) 0.29 0.30 0.29 0.30 7,274,429
25th Apr 2025 (Fri) 0.275 0.285 0.275 0.285 22,666,713
24th Apr 2025 (Thu) 0.25 0.275 0.25 0.275 28,070,084
23rd Apr 2025 (Wed) 0.255 0.255 0.23 0.25 13,184,902
22nd Apr 2025 (Tue) 0.255 0.26 0.26 0.26 2,938,568
21st Apr 2025 (Mon) 0.255 0.255 0.255 0.255 0
18th Apr 2025 (Fri) 0.255 0.255 0.255 0.255 0
17th Apr 2025 (Thu) 0.255 0.255 0.255 0.255 2,880,493
16th Apr 2025 (Wed) 0.26 0.26 0.26 0.26 1,506,819
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
FTSE 100 Latest
Value8,554.80
Change23.19