Aptamer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.175	1.196	1.150	1.175	1.175	4,586,352
2023-12-18	1.200	1.222	1.156	1.175	1.175	3,918,937
2023-12-15	1.200	1.235	1.110	1.200	1.200	3,922,028
2023-12-14	1.225	1.400	1.170	1.200	1.200	21,896,859
2023-12-13	1.175	1.210	1.150	1.200	1.200	1,834,756
2023-12-12	1.225	1.240	1.150	1.175	1.175	3,285,940
2023-12-11	1.250	1.303	1.140	1.225	1.225	6,952,998
2023-12-08	1.225	1.265	1.171	1.250	1.250	1,816,536
2023-12-07	1.250	1.300	1.201	1.250	1.250	6,903,365
2023-12-06	1.225	1.270	1.166	1.250	1.250	5,610,408
2023-12-05	1.161	1.250	1.161	1.225	1.225	3,043,155
2023-12-04	1.150	1.190	1.111	1.150	1.150	7,887,541
2023-12-01	1.150	1.200	1.103	1.150	1.150	7,392,223
2023-11-30	1.238	1.238	1.101	1.150	1.150	11,718,770
2023-11-29	1.175	1.275	1.116	1.250	1.250	18,337,051
2023-11-28	1.175	1.195	1.093	1.175	1.175	12,319,260
2023-11-27	1.175	1.230	1.100	1.175	1.175	1,085,491
2023-11-24	1.125	1.215	1.124	1.175	1.175	3,136,822
2023-11-23	1.150	1.150	1.080	1.125	1.125	7,399,272
2023-11-22	1.200	1.219	1.150	1.175	1.175	4,315,403
2023-11-21	1.200	1.250	1.175	1.200	1.200	3,252,395
2023-11-20	1.175	1.230	1.160	1.200	1.200	4,034,434
2023-11-17	1.200	1.200	1.156	1.175	1.175	2,627,179
2023-11-16	1.175	1.240	1.156	1.200	1.200	3,379,061
2023-11-15	1.150	1.199	1.118	1.175	1.175	649,768
2023-11-14	1.150	1.150	1.115	1.150	1.150	8,836,774
2023-11-13	1.175	1.177	1.108	1.150	1.150	5,140,343
2023-11-10	1.200	1.200	1.115	1.175	1.175	7,662,321
2023-11-09	1.200	1.225	1.150	1.200	1.200	3,901,008
2023-11-08	1.176	1.250	1.176	1.225	1.225	4,374,668
2023-11-07	1.200	1.200	1.120	1.175	1.175	6,996,870
2023-11-06	1.225	1.350	1.166	1.200	1.200	13,954,520
2023-11-03	1.308	1.382	1.308	1.350	1.350	3,581,301
2023-11-02	1.250	1.322	1.225	1.300	1.300	4,394,421
2023-11-01	1.275	1.295	1.200	1.250	1.250	4,094,089
2023-10-31	1.325	1.400	1.250	1.275	1.275	3,877,974
2023-10-30	1.350	1.480	1.300	1.325	1.325	16,575,711
2023-10-27	1.200	1.485	1.192	1.400	1.400	19,995,539
2023-10-26	1.200	1.240	1.150	1.200	1.200	1,010,973
2023-10-25	1.250	1.360	1.180	1.200	1.200	3,924,030
2023-10-24	1.125	1.290	1.020	1.250	1.250	9,824,367
2023-10-23	1.200	1.235	1.100	1.125	1.125	5,701,915
2023-10-20	1.225	1.275	1.152	1.200	1.200	2,585,500
2023-10-19	1.200	1.300	1.146	1.200	1.200	2,819,901
2023-10-18	1.150	1.228	1.150	1.200	1.200	1,740,681
2023-10-17	1.150	1.170	1.125	1.125	1.125	4,375,545
2023-10-16	1.217	1.217	1.150	1.150	1.150	5,319,213
2023-10-13	1.250	1.325	1.222	1.250	1.250	3,055,771
2023-10-12	1.200	1.325	1.168	1.250	1.250	4,850,933
2023-10-11	1.200	1.230	1.110	1.200	1.200	4,909,955
2023-10-10	1.150	1.269	1.133	1.250	1.250	8,260,111
2023-10-09	1.200	1.226	1.125	1.175	1.175	5,643,846
2023-10-06	1.225	1.280	1.151	1.200	1.200	10,700,030
2023-10-05	1.250	1.290	1.175	1.225	1.225	9,109,703
2023-10-04	1.300	1.318	1.230	1.250	1.250	5,412,845
2023-10-03	1.350	1.388	1.251	1.300	1.300	8,176,155
2023-10-02	1.400	1.419	1.301	1.370	1.370	6,676,962
2023-09-29	1.450	1.487	1.359	1.400	1.400	13,532,900
2023-09-28	1.450	1.590	1.330	1.450	1.450	30,071,020
2023-09-27	1.400	1.480	1.310	1.450	1.450	24,299,131

← NewerPage 13 of 20 · 1,173 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.