Aptamer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	98.500	101.60	95.070	98.500	98.500	81
2022-05-12	98.500	101.60	95.770	98.500	98.500	1,970
2022-05-11	102.50	104.00	100.00	101.00	101.00	2,577
2022-05-10	103.50	106.30	100.07	102.50	102.50	4,276
2022-05-09	113.00	113.00	100.10	103.50	103.50	29,843
2022-05-06	117.50	118.00	113.00	114.00	114.00	3,245
2022-05-05	120.50	122.95	118.05	119.00	119.00	111
2022-05-04	120.50	120.50	118.05	120.50	120.50	1,432
2022-05-03	124.50	124.50	118.09	121.50	121.50	4,135
2022-04-29	124.50	124.50	122.05	124.50	124.50	8
2022-04-28	124.50	124.50	122.05	124.50	124.50	101
2022-04-27	124.50	124.70	122.05	124.50	124.50	212
2022-04-26	124.50	124.70	124.50	124.50	124.50	176
2022-04-25	124.50	124.90	122.05	124.50	124.50	3,947
2022-04-22	124.50	124.95	122.05	124.50	124.50	833
2022-04-21	124.95	124.95	123.00	124.50	124.50	2,518
2022-04-20	125.50	125.50	123.05	125.50	125.50	13
2022-04-19	125.50	125.50	124.95	125.50	125.50	125
2022-04-14	125.50	125.50	124.95	125.50	125.50	22
2022-04-13	125.50	125.68	123.05	125.50	125.50	1,327
2022-04-12	125.50	127.00	123.05	127.00	127.00	540
2022-04-11	125.50	128.00	123.05	125.50	125.50	10
2022-04-08	125.50	125.90	123.05	125.50	125.50	20
2022-04-07	125.50	125.50	123.05	125.50	125.50	12
2022-04-06	125.50	126.25	123.05	125.50	125.50	29,770
2022-04-05	125.50	127.12	125.50	125.50	125.50	21,938
2022-04-04	126.50	127.15	123.05	125.50	125.50	125
2022-04-01	125.50	127.20	123.05	125.50	125.50	92
2022-03-31	124.50	127.25	123.05	125.50	125.50	6,449
2022-03-30	124.50	126.25	122.05	124.50	124.50	371
2022-03-29	124.50	126.25	122.05	124.50	124.50	1,551
2022-03-28	122.50	125.00	122.03	123.50	123.50	6,326
2022-03-25	121.00	123.80	121.00	121.00	121.00	2,178
2022-03-24	120.00	121.00	119.50	121.00	121.00	403
2022-03-23	120.00	123.00	120.00	120.00	120.00	4,684
2022-03-22	120.00	124.90	120.00	120.00	120.00	503
2022-03-21	120.00	123.25	115.10	120.00	120.00	2,255
2022-03-18	117.00	117.00	117.00	117.00	117.00	250
2022-03-17	120.00	125.00	120.00	120.00	120.00	1,554
2022-03-16	120.00	123.50	116.00	120.00	120.00	47
2022-03-15	124.95	124.95	116.00	120.00	120.00	2,119
2022-03-14	127.03	127.03	125.50	125.50	125.50	2,078
2022-03-11	128.50	128.50	127.00	128.50	128.50	2
2022-03-10	128.50	128.50	126.50	128.50	128.50	4,886
2022-03-09	128.50	128.50	128.35	128.50	128.50	5
2022-03-08	128.50	128.50	128.35	128.50	128.50	633
2022-03-07	128.50	129.00	127.03	128.50	128.50	20
2022-03-04	128.50	128.50	127.00	128.50	128.50	2,138
2022-03-03	128.50	129.70	127.20	128.50	128.50	29
2022-03-02	128.50	128.50	127.15	128.50	128.50	1,000
2022-03-01	128.50	129.90	127.15	128.50	128.50	383
2022-02-28	128.50	129.97	128.50	128.50	128.50	15
2022-02-25	128.50	129.97	128.50	128.50	128.50	432
2022-02-24	128.50	131.25	127.03	128.50	128.50	6,728
2022-02-23	132.50	132.50	130.25	132.50	132.50	1,063
2022-02-22	132.50	133.45	130.25	132.50	132.50	41
2022-02-17	132.50	133.45	130.05	132.50	132.50	3,573
2022-02-16	132.50	134.65	132.50	132.50	132.50	41
2022-02-15	132.50	134.65	130.75	132.50	132.50	4,282
2022-02-14	132.50	132.50	130.75	132.50	132.50	27

← NewerPage 19 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.