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
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
11th Jun 2025 (Wed) 0.33 0.34 0.34 0.33 3,420,047
10th Jun 2025 (Tue) 0.33 0.33 0.33 0.33 3,674,929
9th Jun 2025 (Mon) 0.345 0.345 0.33 0.33 23,361,159
6th Jun 2025 (Fri) 0.345 0.345 0.345 0.345 9,897,988
5th Jun 2025 (Thu) 0.345 0.345 0.345 0.345 1,508,163
4th Jun 2025 (Wed) 0.345 0.35 0.345 0.345 9,084,513
3rd Jun 2025 (Tue) 0.345 0.345 0.345 0.345 1,511,557
2nd Jun 2025 (Mon) 0.375 0.375 0.345 0.345 15,661,631
30th May 2025 (Fri) 0.38 0.405 0.375 0.375 33,098,191
29th May 2025 (Thu) 0.34 0.34 0.34 0.34 1,391,373
28th May 2025 (Wed) 0.37 0.37 0.34 0.34 5,955,857
27th May 2025 (Tue) 0.379 0.379 0.37 0.37 4,626,341
26th May 2025 (Mon) 0.367 0.367 0.367 0.367 0
23rd May 2025 (Fri) 0.37 0.37 0.37 0.37 7,051,579
22nd May 2025 (Thu) 0.37 0.37 0.37 0.37 6,492,839
21st May 2025 (Wed) 0.36 0.37 0.36 0.37 15,624,250
20th May 2025 (Tue) 0.35 0.36 0.35 0.36 11,059,595
19th May 2025 (Mon) 0.35 0.35 0.35 0.35 3,582,151
16th May 2025 (Fri) 0.35 0.33 0.33 0.35 9,944,792
15th May 2025 (Thu) 0.36 0.375 0.35 0.35 41,508,854
14th May 2025 (Wed) 0.37 0.37 0.335 0.34 8,759,794
13th May 2025 (Tue) 0.37 0.37 0.37 0.37 2,775,649
12th May 2025 (Mon) 0.37 0.37 0.37 0.37 5,193,065
FTSE 100 Latest
Value8,941.12
Change-34.54