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
31st Oct 2025 (Fri) 0.85 0.85 0.825 0.825 3,083,442
30th Oct 2025 (Thu) 0.85 0.85 0.85 0.85 4,330,121
29th Oct 2025 (Wed) 0.825 0.85 0.825 0.85 4,321,663
28th Oct 2025 (Tue) 0.875 0.85 0.85 0.85 4,964,781
27th Oct 2025 (Mon) 0.85 0.875 0.85 0.875 6,147,729
24th Oct 2025 (Fri) 0.85 0.85 0.85 0.85 3,346,005
23rd Oct 2025 (Thu) 0.85 0.85 0.85 0.85 8,750,744
22nd Oct 2025 (Wed) 0.825 0.85 0.825 0.85 4,454,189
21st Oct 2025 (Tue) 0.90 0.90 0.825 0.825 4,928,816
20th Oct 2025 (Mon) 0.90 0.90 0.90 0.90 2,247,335
17th Oct 2025 (Fri) 0.95 0.95 0.90 0.90 7,005,092
16th Oct 2025 (Thu) 0.975 0.975 0.925 0.95 4,268,491
15th Oct 2025 (Wed) 0.90 0.975 0.90 0.975 9,033,852
14th Oct 2025 (Tue) 1.00 0.88 0.85 0.88 25,729,802
13th Oct 2025 (Mon) 1.10 0.99 0.99 0.99 12,346,665
10th Oct 2025 (Fri) 1.10 1.10 1.025 1.05 13,818,146
9th Oct 2025 (Thu) 1.10 1.20 1.10 1.125 14,606,972
8th Oct 2025 (Wed) 1.10 1.175 1.10 1.10 30,839,841
7th Oct 2025 (Tue) 0.925 0.95 0.925 0.95 11,761,400
6th Oct 2025 (Mon) 0.75 0.925 0.75 0.925 18,800,286
3rd Oct 2025 (Fri) 0.675 0.73 0.70 0.725 14,029,340
2nd Oct 2025 (Thu) 0.70 0.70 0.675 0.675 10,374,852
1st Oct 2025 (Wed) 0.75 0.75 0.72 0.72 9,726,325
30th Sep 2025 (Tue) 0.75 0.75 0.75 0.75 9,439,251
29th Sep 2025 (Mon) 0.775 0.75 0.675 0.75 49,201,978
26th Sep 2025 (Fri) 0.80 0.85 0.775 0.775 11,646,120
25th Sep 2025 (Thu) 0.825 0.825 0.825 0.825 10,388,576
24th Sep 2025 (Wed) 0.825 0.825 0.775 0.825 21,086,652
23rd Sep 2025 (Tue) 0.925 0.85 0.85 0.85 26,267,097
22nd Sep 2025 (Mon) 0.975 0.925 0.92 0.925 17,920,832
19th Sep 2025 (Fri) 0.975 0.975 0.975 0.975 4,744,436
18th Sep 2025 (Thu) 0.975 0.975 0.975 0.975 3,432,054
17th Sep 2025 (Wed) 1.00 1.01 1.00 1.00 8,427,514
16th Sep 2025 (Tue) 1.00 1.00 0.946 1.00 4,556,637
15th Sep 2025 (Mon) 1.10 1.12 0.975 1.00 17,302,142
12th Sep 2025 (Fri) 1.10 1.10 1.10 1.10 8,627,030
11th Sep 2025 (Thu) 1.15 1.15 1.10 1.10 7,443,747
10th Sep 2025 (Wed) 1.175 1.175 1.075 1.10 20,144,365
9th Sep 2025 (Tue) 1.125 1.15 1.15 1.15 26,905,509
8th Sep 2025 (Mon) 1.005 1.125 0.98 1.10 28,676,041
5th Sep 2025 (Fri) 1.025 1.005 0.98 1.005 23,624,338
4th Sep 2025 (Thu) 1.125 1.05 1.05 1.05 57,675,300
3rd Sep 2025 (Wed) 1.275 1.13 1.13 1.13 38,383,992
2nd Sep 2025 (Tue) 1.40 1.30 1.25 1.30 41,704,376
1st Sep 2025 (Mon) 1.175 1.30 1.30 1.30 63,832,078
FTSE 100 Latest
Value9,717.25
Change-42.81