Aptamer Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 49.500 | 52.000 | 47.000 | 50.730 | 50.730 | 32,788 |
| 2023-01-03 | 47.500 | 52.000 | 45.000 | 49.500 | 49.500 | 34,546 |
| 2022-12-30 | 52.000 | 52.000 | 49.000 | 51.000 | 51.000 | 55,283 |
| 2022-12-29 | 53.500 | 57.500 | 52.110 | 57.500 | 57.500 | 19,802 |
| 2022-12-28 | 45.600 | 54.970 | 45.600 | 53.500 | 53.500 | 146,180 |
| 2022-12-23 | 45.000 | 46.000 | 45.000 | 45.000 | 45.000 | 3,136 |
| 2022-12-22 | 61.940 | 61.940 | 45.000 | 45.000 | 45.000 | 28,162 |
| 2022-12-21 | 62.500 | 62.500 | 62.250 | 62.500 | 62.500 | 2,377 |
| 2022-12-20 | 62.500 | 62.500 | 62.370 | 62.500 | 62.500 | 11 |
| 2022-12-19 | 62.500 | 62.500 | 60.000 | 62.500 | 62.500 | 2,754 |
| 2022-12-16 | 62.500 | 62.500 | 62.000 | 62.500 | 62.500 | 32,278 |
| 2022-12-15 | 62.500 | 62.700 | 62.500 | 62.500 | 62.500 | 9 |
| 2022-12-14 | 62.500 | 62.700 | 61.250 | 62.500 | 62.500 | 8,003 |
| 2022-12-13 | 62.500 | 62.700 | 62.500 | 62.500 | 62.500 | 47 |
| 2022-12-12 | 65.000 | 65.000 | 62.000 | 62.500 | 62.500 | 10,594 |
| 2022-12-09 | 66.500 | 67.000 | 65.000 | 66.500 | 66.500 | 296 |
| 2022-12-08 | 68.000 | 68.000 | 66.500 | 66.500 | 66.500 | 2,032 |
| 2022-12-07 | 68.750 | 68.750 | 65.000 | 68.500 | 68.500 | 4,445 |
| 2022-12-06 | 69.500 | 69.500 | 69.000 | 69.500 | 69.500 | 2,027 |
| 2022-12-05 | 70.850 | 70.850 | 67.000 | 69.500 | 69.500 | 13,527 |
| 2022-12-01 | 71.000 | 71.450 | 70.050 | 71.000 | 71.000 | 5,611 |
| 2022-11-30 | 71.000 | 71.000 | 70.300 | 71.000 | 71.000 | 9 |
| 2022-11-29 | 71.000 | 71.000 | 70.020 | 71.000 | 71.000 | 8 |
| 2022-11-25 | 71.000 | 71.000 | 70.200 | 71.000 | 71.000 | 7,112 |
| 2022-11-24 | 70.500 | 70.500 | 70.100 | 70.500 | 70.500 | 35 |
| 2022-11-23 | 70.500 | 70.500 | 69.050 | 70.500 | 70.500 | 4,022 |
| 2022-11-22 | 70.500 | 70.500 | 70.200 | 70.500 | 70.500 | 4,320 |
| 2022-11-21 | 70.500 | 70.500 | 69.050 | 70.500 | 70.500 | 46 |
| 2022-11-18 | 70.500 | 70.500 | 70.350 | 70.500 | 70.500 | 4 |
| 2022-11-17 | 70.500 | 70.500 | 69.050 | 70.500 | 70.500 | 526 |
| 2022-11-15 | 70.500 | 70.650 | 70.400 | 70.500 | 70.500 | 28 |
| 2022-11-14 | 70.500 | 70.650 | 70.500 | 70.500 | 70.500 | 176 |
| 2022-11-11 | 70.500 | 70.700 | 70.500 | 70.500 | 70.500 | 2 |
| 2022-11-10 | 70.500 | 70.800 | 69.030 | 70.500 | 70.500 | 4,207 |
| 2022-11-09 | 70.500 | 70.850 | 70.500 | 70.500 | 70.500 | 2 |
| 2022-11-07 | 70.500 | 70.850 | 70.500 | 70.500 | 70.500 | 5,094 |
| 2022-11-04 | 70.000 | 70.888 | 70.000 | 70.000 | 70.000 | 53 |
| 2022-11-03 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 12,750 |
| 2022-11-02 | 74.000 | 74.000 | 71.750 | 72.500 | 72.500 | 7,000 |
| 2022-11-01 | 78.000 | 78.000 | 76.530 | 76.530 | 76.530 | 20,120 |
| 2022-10-31 | 78.500 | 78.500 | 78.000 | 78.500 | 78.500 | 8 |
| 2022-10-27 | 78.500 | 78.500 | 78.000 | 78.500 | 78.500 | 833 |
| 2022-10-26 | 80.000 | 80.000 | 75.500 | 78.500 | 78.500 | 18,384 |
| 2022-10-25 | 86.000 | 86.000 | 82.080 | 86.000 | 86.000 | 3 |
| 2022-10-24 | 86.000 | 86.000 | 82.080 | 86.000 | 86.000 | 4 |
| 2022-10-19 | 86.000 | 86.000 | 82.080 | 86.000 | 86.000 | 365 |
| 2022-10-17 | 86.000 | 88.000 | 86.000 | 86.000 | 86.000 | 90 |
| 2022-10-13 | 86.000 | 88.400 | 86.000 | 86.000 | 86.000 | 2 |
| 2022-10-12 | 86.000 | 88.400 | 86.000 | 86.000 | 86.000 | 6 |
| 2022-10-11 | 86.000 | 86.000 | 82.080 | 86.000 | 86.000 | 2,899 |
| 2022-10-10 | 86.000 | 88.400 | 86.000 | 86.000 | 86.000 | 3 |
| 2022-10-06 | 86.000 | 88.500 | 86.000 | 86.000 | 86.000 | 83 |
| 2022-10-04 | 86.000 | 89.000 | 86.000 | 86.000 | 86.000 | 5,623 |
| 2022-09-30 | 86.000 | 88.150 | 86.000 | 86.000 | 86.000 | 3 |
| 2022-09-29 | 86.000 | 86.000 | 82.880 | 86.000 | 86.000 | 104 |
| 2022-09-28 | 89.000 | 89.000 | 81.100 | 86.000 | 86.000 | 2,207 |
| 2022-09-27 | 91.150 | 91.150 | 89.210 | 89.210 | 89.210 | 135 |
| 2022-09-26 | 91.500 | 91.500 | 91.150 | 91.500 | 91.500 | 98 |
| 2022-09-20 | 91.500 | 91.500 | 88.770 | 91.500 | 91.500 | 167 |
| 2022-09-14 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 5,010 |
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.