Aptamer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.300	1.415	1.285	1.400	1.400	9,938,927
2023-09-25	1.300	1.340	1.250	1.300	1.300	4,224,119
2023-09-22	1.325	1.349	1.281	1.300	1.300	8,664,235
2023-09-21	1.325	1.350	1.225	1.325	1.325	12,215,410
2023-09-20	1.275	1.450	1.231	1.325	1.325	19,468,711
2023-09-19	1.175	1.320	1.131	1.275	1.275	17,841,619
2023-09-18	1.242	1.242	1.151	1.175	1.175	10,852,980
2023-09-15	1.300	1.350	1.236	1.250	1.250	2,356,752
2023-09-14	1.350	1.390	1.275	1.300	1.300	2,583,066
2023-09-13	1.325	1.490	1.313	1.375	1.375	17,891,020
2023-09-12	1.275	1.484	1.253	1.325	1.325	44,780,781
2023-09-11	1.225	1.340	1.175	1.275	1.275	29,209,369
2023-09-08	1.225	1.368	1.178	1.225	1.225	22,907,529
2023-09-07	1.250	1.276	1.170	1.225	1.225	12,406,380
2023-09-06	1.125	1.300	1.101	1.280	1.280	14,425,190
2023-09-05	1.125	1.125	1.100	1.125	1.125	1,634,442
2023-09-04	1.125	1.150	1.050	1.125	1.125	12,118,530
2023-09-01	1.077	1.125	1.077	1.125	1.125	2,968,842
2023-08-31	1.125	1.195	1.087	1.100	1.100	7,249,951
2023-08-30	1.200	1.240	1.111	1.175	1.175	10,071,840
2023-08-29	1.247	1.247	1.158	1.200	1.200	2,933,902
2023-08-25	1.225	1.299	1.110	1.250	1.250	18,100,689
2023-08-24	1.200	1.300	1.200	1.225	1.225	24,408,590
2023-08-23	1.200	1.215	1.150	1.200	1.200	7,470,184
2023-08-22	1.225	1.238	1.150	1.200	1.200	5,687,470
2023-08-21	1.200	1.288	1.051	1.225	1.225	46,698,152
2023-08-18	1.275	1.493	1.128	1.200	1.200	6,850,959
2023-08-17	1.950	2.181	1.188	1.300	1.300	30,359,449
2023-08-16	1.950	2.000	1.740	1.850	1.850	372,830
2023-08-15	1.950	2.155	1.735	1.950	1.950	252,795
2023-08-14	1.950	2.155	1.735	1.950	1.950	94,993
2023-08-11	1.750	2.200	1.735	1.950	1.950	572,427
2023-08-10	1.750	2.000	1.735	1.750	1.750	42,492
2023-08-09	1.750	2.000	1.700	1.750	1.750	223,174
2023-08-08	2.250	2.460	1.660	2.460	2.460	763,408
2023-08-07	2.250	2.275	2.000	2.250	2.250	275,674
2023-08-04	2.250	2.300	2.000	2.250	2.250	779,441
2023-08-03	2.000	2.700	1.700	2.250	2.250	1,607,229
2023-08-02	2.250	2.500	1.500	2.000	2.000	2,549,316
2023-08-01	2.000	2.800	2.000	2.250	2.250	4,205,529
2023-07-31	2.500	3.000	2.000	2.000	2.000	11,015,180
2023-07-28	4.500	5.000	4.000	4.750	4.750	217,153
2023-07-27	4.500	5.000	4.000	4.500	4.500	213,599
2023-07-26	4.100	8.500	4.100	4.750	4.750	1,495,742
2023-07-25	3.750	4.375	3.650	3.750	3.750	17,057
2023-07-24	3.750	4.200	3.633	3.750	3.750	55,819
2023-07-21	3.750	4.500	3.015	3.750	3.750	73,163
2023-07-20	3.750	4.200	3.015	3.750	3.750	12,712
2023-07-19	3.750	4.500	3.015	3.750	3.750	66,197
2023-07-18	4.250	4.700	3.800	4.360	4.360	57,575
2023-07-17	4.700	4.700	3.600	4.250	4.250	327,849
2023-07-14	5.000	5.455	4.505	4.750	4.750	70,385
2023-07-13	5.000	5.455	4.510	5.000	5.000	21,225
2023-07-12	5.000	5.455	4.510	5.000	5.000	34,297
2023-07-11	5.000	5.150	4.510	5.000	5.000	47,478
2023-07-10	5.250	5.888	4.510	5.000	5.000	317,676
2023-07-07	5.500	5.800	4.510	5.000	5.000	514,937
2023-07-06	4.500	4.990	4.015	4.250	4.250	9,905
2023-07-05	5.000	5.350	4.010	4.500	4.500	369,311
2023-07-04	4.500	5.399	3.012	4.500	4.500	1,300,497

← NewerPage 14 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.