Aptamer Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.725	0.750	0.675	0.725	0.725	1,633,253
2024-06-11	0.725	0.740	0.701	0.725	0.725	1,308,921
2024-06-10	0.750	0.785	0.705	0.725	0.725	2,306,020
2024-06-07	0.725	0.800	0.701	0.750	0.750	2,107,319
2024-06-06	0.775	0.799	0.709	0.725	0.725	2,765,570
2024-06-05	0.775	0.800	0.750	0.775	0.775	881,108
2024-06-04	0.850	0.860	0.752	0.775	0.775	6,078,468
2024-06-03	0.850	0.875	0.818	0.850	0.850	2,202,672
2024-05-31	0.850	0.875	0.815	0.850	0.850	2,593,632
2024-05-30	0.825	0.899	0.801	0.850	0.850	4,473,600
2024-05-29	0.805	0.950	0.805	0.825	0.825	12,921,520
2024-05-28	0.800	0.849	0.751	0.800	0.800	8,726,653
2024-05-24	0.800	0.850	0.778	0.800	0.800	1,549,899
2024-05-23	0.825	0.868	0.763	0.800	0.800	12,242,900
2024-05-22	0.751	0.940	0.751	0.775	0.775	12,587,600
2024-05-21	0.675	0.700	0.651	0.675	0.675	1,070,032
2024-05-20	0.725	0.750	0.658	0.675	0.675	4,456,538
2024-05-17	0.725	0.749	0.700	0.725	0.725	872,596
2024-05-16	0.750	0.784	0.700	0.725	0.725	3,380,657
2024-05-15	0.825	0.847	0.717	0.750	0.750	6,184,391
2024-05-14	0.750	0.825	0.701	0.825	0.825	30,217,439
2024-05-13	0.775	0.849	0.701	0.750	0.750	4,430,942
2024-05-10	0.625	0.783	0.617	0.730	0.730	6,070,831
2024-05-09	0.625	0.641	0.612	0.620	0.620	707,280
2024-05-08	0.700	0.722	0.610	0.625	0.625	6,400,122
2024-05-07	0.675	0.700	0.650	0.700	0.700	3,134,242
2024-05-03	0.675	0.699	0.650	0.675	0.675	2,573,613
2024-05-02	0.675	0.699	0.650	0.675	0.675	1,672,184
2024-05-01	0.725	0.730	0.651	0.675	0.675	2,192,419
2024-04-30	0.749	0.749	0.677	0.725	0.725	3,972,676
2024-04-29	0.825	0.834	0.701	0.750	0.750	5,338,187
2024-04-26	0.850	0.900	0.760	0.900	0.900	4,790,913
2024-04-25	0.875	0.890	0.770	0.850	0.850	19,847,359
2024-04-24	0.725	0.900	0.707	0.875	0.875	25,289,000
2024-04-23	0.675	0.737	0.615	0.725	0.725	19,229,779
2024-04-22	0.601	0.840	0.601	0.675	0.675	40,567,711
2024-04-19	0.550	0.575	0.513	0.550	0.550	3,333,754
2024-04-18	0.575	0.588	0.501	0.550	0.550	5,904,302
2024-04-17	0.525	0.540	0.501	0.525	0.525	225,609
2024-04-16	0.525	0.549	0.500	0.525	0.525	2,033,402
2024-04-15	0.549	0.549	0.500	0.525	0.525	3,303,489
2024-04-12	0.550	0.585	0.522	0.550	0.550	1,327,781
2024-04-11	0.568	0.568	0.522	0.550	0.550	1,941,719
2024-04-10	0.600	0.649	0.551	0.575	0.575	2,256,266
2024-04-09	0.600	0.610	0.576	0.600	0.600	1,132,785
2024-04-08	0.600	0.649	0.552	0.586	0.586	4,225,390
2024-04-05	0.522	0.640	0.522	0.600	0.600	6,429,858
2024-04-04	0.525	0.544	0.450	0.500	0.500	7,075,716
2024-04-03	0.525	0.536	0.475	0.525	0.525	1,692,258
2024-04-02	0.550	0.550	0.500	0.525	0.525	4,116,137
2024-03-28	0.598	0.598	0.511	0.575	0.575	14,793,220
2024-03-27	0.600	0.612	0.550	0.600	0.600	7,018,077
2024-03-26	0.624	0.624	0.551	0.600	0.600	3,598,334
2024-03-25	0.575	0.638	0.550	0.625	0.625	7,410,431
2024-03-22	0.575	0.612	0.575	0.575	0.575	5,859,316
2024-03-21	0.625	0.650	0.565	0.575	0.575	8,552,441
2024-03-20	0.651	0.651	0.600	0.625	0.625	395,058
2024-03-19	0.675	0.694	0.651	0.675	0.675	122,033
2024-03-18	0.675	0.697	0.635	0.675	0.675	1,540,022
2024-03-15	0.675	0.700	0.653	0.675	0.675	5,208,653

← NewerPage 11 of 20 · 1,172 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.