Aptamer Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 0.750 | 0.800 | 0.675 | 0.675 | 0.675 | 5,928,798 |
| 2024-03-13 | 0.750 | 0.785 | 0.727 | 0.750 | 0.750 | 3,856,498 |
| 2024-03-12 | 0.800 | 0.815 | 0.727 | 0.750 | 0.750 | 2,721,037 |
| 2024-03-11 | 0.825 | 0.881 | 0.761 | 0.800 | 0.800 | 8,150,331 |
| 2024-03-08 | 0.725 | 0.738 | 0.700 | 0.725 | 0.725 | 2,500,276 |
| 2024-03-07 | 0.680 | 0.740 | 0.680 | 0.725 | 0.725 | 2,364,885 |
| 2024-03-06 | 0.725 | 0.725 | 0.675 | 0.675 | 0.675 | 2,406,024 |
| 2024-03-05 | 0.725 | 0.750 | 0.708 | 0.750 | 0.750 | 2,988,285 |
| 2024-03-04 | 0.725 | 0.775 | 0.713 | 0.725 | 0.725 | 4,247,601 |
| 2024-03-01 | 0.725 | 0.750 | 0.725 | 0.725 | 0.725 | 323,021 |
| 2024-02-29 | 0.775 | 0.783 | 0.700 | 0.725 | 0.725 | 5,525,891 |
| 2024-02-28 | 0.850 | 0.855 | 0.756 | 0.775 | 0.775 | 5,155,981 |
| 2024-02-27 | 0.875 | 0.999 | 0.800 | 0.880 | 0.880 | 12,679,250 |
| 2024-02-26 | 0.675 | 0.845 | 0.661 | 0.825 | 0.825 | 25,583,971 |
| 2024-02-23 | 0.675 | 0.717 | 0.650 | 0.675 | 0.675 | 12,677,620 |
| 2024-02-22 | 0.775 | 0.900 | 0.651 | 0.675 | 0.675 | 50,692,688 |
| 2024-02-21 | 0.600 | 0.685 | 0.577 | 0.625 | 0.625 | 17,695,930 |
| 2024-02-20 | 0.600 | 0.650 | 0.580 | 0.600 | 0.600 | 1,932,908 |
| 2024-02-19 | 0.575 | 0.600 | 0.562 | 0.600 | 0.600 | 2,794,283 |
| 2024-02-16 | 0.575 | 0.600 | 0.575 | 0.575 | 0.575 | 496,574 |
| 2024-02-15 | 0.575 | 0.600 | 0.550 | 0.575 | 0.575 | 2,239,612 |
| 2024-02-14 | 0.625 | 0.644 | 0.575 | 0.575 | 0.575 | 4,121,239 |
| 2024-02-13 | 0.660 | 0.660 | 0.613 | 0.625 | 0.625 | 1,692,650 |
| 2024-02-12 | 0.625 | 0.700 | 0.610 | 0.675 | 0.675 | 7,895,519 |
| 2024-02-09 | 0.675 | 0.685 | 0.615 | 0.625 | 0.625 | 5,740,746 |
| 2024-02-08 | 0.725 | 0.725 | 0.668 | 0.675 | 0.675 | 1,438,265 |
| 2024-02-07 | 0.725 | 0.740 | 0.700 | 0.725 | 0.725 | 8,673,757 |
| 2024-02-06 | 0.725 | 0.794 | 0.718 | 0.725 | 0.725 | 11,667,550 |
| 2024-02-05 | 0.825 | 0.862 | 0.715 | 0.725 | 0.725 | 28,094,449 |
| 2024-02-02 | 0.925 | 0.997 | 0.905 | 0.950 | 0.950 | 3,660,990 |
| 2024-02-01 | 1.050 | 1.100 | 0.900 | 0.900 | 0.900 | 15,872,330 |
| 2024-01-31 | 1.050 | 1.098 | 1.000 | 1.000 | 1.000 | 4,701,694 |
| 2024-01-30 | 1.075 | 1.100 | 0.970 | 1.030 | 1.030 | 7,081,314 |
| 2024-01-29 | 1.125 | 1.135 | 1.050 | 1.075 | 1.075 | 6,903,837 |
| 2024-01-26 | 1.150 | 1.197 | 1.075 | 1.125 | 1.125 | 4,982,783 |
| 2024-01-25 | 1.125 | 1.197 | 1.101 | 1.150 | 1.150 | 4,565,009 |
| 2024-01-24 | 1.125 | 1.149 | 1.105 | 1.125 | 1.125 | 1,800,947 |
| 2024-01-23 | 1.125 | 1.149 | 1.101 | 1.125 | 1.125 | 3,908,236 |
| 2024-01-22 | 1.175 | 1.175 | 1.125 | 1.125 | 1.125 | 1,754,771 |
| 2024-01-19 | 1.175 | 1.184 | 1.100 | 1.175 | 1.175 | 5,427,783 |
| 2024-01-18 | 1.175 | 1.200 | 1.169 | 1.175 | 1.175 | 2,866,211 |
| 2024-01-17 | 1.175 | 1.200 | 1.140 | 1.175 | 1.175 | 5,002,340 |
| 2024-01-16 | 1.220 | 1.220 | 1.167 | 1.175 | 1.175 | 2,823,443 |
| 2024-01-15 | 1.225 | 1.247 | 1.165 | 1.225 | 1.225 | 4,581,699 |
| 2024-01-12 | 1.275 | 1.299 | 1.201 | 1.225 | 1.225 | 4,240,023 |
| 2024-01-11 | 1.275 | 1.290 | 1.235 | 1.275 | 1.275 | 6,036,528 |
| 2024-01-10 | 1.325 | 1.338 | 1.228 | 1.275 | 1.275 | 7,278,552 |
| 2024-01-09 | 1.250 | 1.400 | 1.201 | 1.325 | 1.325 | 16,309,420 |
| 2024-01-08 | 1.300 | 1.304 | 1.200 | 1.250 | 1.250 | 4,411,308 |
| 2024-01-05 | 1.325 | 1.385 | 1.266 | 1.300 | 1.300 | 11,908,960 |
| 2024-01-04 | 1.250 | 1.400 | 1.201 | 1.325 | 1.325 | 20,817,311 |
| 2024-01-03 | 1.126 | 1.340 | 1.126 | 1.250 | 1.250 | 25,222,920 |
| 2024-01-02 | 1.150 | 1.150 | 1.100 | 1.125 | 1.125 | 3,047,584 |
| 2023-12-29 | 1.150 | 1.187 | 1.115 | 1.150 | 1.150 | 1,646,705 |
| 2023-12-28 | 1.125 | 1.180 | 1.100 | 1.150 | 1.150 | 4,445,065 |
| 2023-12-27 | 1.170 | 1.170 | 1.106 | 1.125 | 1.125 | 1,787,699 |
| 2023-12-22 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 1,037,717 |
| 2023-12-21 | 1.200 | 1.206 | 1.150 | 1.175 | 1.175 | 3,474,473 |
| 2023-12-20 | 1.175 | 1.215 | 1.161 | 1.200 | 1.200 | 3,128,315 |
| 2023-12-19 | 1.175 | 1.196 | 1.150 | 1.175 | 1.175 | 4,586,352 |
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.