Aptamer Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 132.50 | 134.70 | 130.25 | 132.50 | 132.50 | 2,523 |
| 2022-02-10 | 132.50 | 132.50 | 130.75 | 132.50 | 132.50 | 855 |
| 2022-02-09 | 132.50 | 134.70 | 130.25 | 132.50 | 132.50 | 303 |
| 2022-02-07 | 132.50 | 134.75 | 132.50 | 132.50 | 132.50 | 15,392 |
| 2022-02-04 | 132.50 | 133.00 | 130.05 | 132.50 | 132.50 | 3,667 |
| 2022-02-02 | 132.50 | 132.50 | 130.25 | 132.50 | 132.50 | 51 |
| 2022-02-01 | 132.50 | 134.95 | 131.75 | 132.50 | 132.50 | 4 |
| 2022-01-31 | 132.50 | 134.95 | 131.50 | 132.50 | 132.50 | 3,551 |
| 2022-01-28 | 132.50 | 134.93 | 132.50 | 132.50 | 132.50 | 3,869 |
| 2022-01-27 | 129.00 | 132.92 | 126.00 | 132.00 | 132.00 | 3,218 |
| 2022-01-26 | 126.50 | 132.92 | 123.00 | 129.00 | 129.00 | 6,670 |
| 2022-01-25 | 130.00 | 132.90 | 123.00 | 126.50 | 126.50 | 2,833 |
| 2022-01-24 | 139.60 | 139.60 | 128.00 | 135.00 | 135.00 | 9,458 |
| 2022-01-21 | 142.00 | 148.71 | 139.95 | 142.00 | 142.00 | 11,466 |
| 2022-01-20 | 142.00 | 142.00 | 138.08 | 142.00 | 142.00 | 452 |
| 2022-01-19 | 142.00 | 142.00 | 138.08 | 142.00 | 142.00 | 2,472 |
| 2022-01-18 | 142.00 | 142.00 | 138.88 | 142.00 | 142.00 | 4,420 |
| 2022-01-17 | 150.50 | 151.31 | 140.06 | 142.00 | 142.00 | 46,006 |
| 2022-01-14 | 148.00 | 149.00 | 144.08 | 148.00 | 148.00 | 13,550 |
| 2022-01-13 | 147.00 | 149.80 | 146.00 | 148.00 | 148.00 | 22,305 |
| 2022-01-12 | 147.00 | 148.78 | 147.00 | 147.00 | 147.00 | 3,643 |
| 2022-01-11 | 143.40 | 147.45 | 143.40 | 146.00 | 146.00 | 13,868 |
| 2022-01-10 | 141.50 | 143.45 | 139.55 | 141.50 | 141.50 | 2,516 |
| 2022-01-07 | 150.00 | 155.00 | 139.32 | 141.50 | 141.50 | 25,354 |
| 2022-01-06 | 150.00 | 153.00 | 146.50 | 153.00 | 153.00 | 7,524 |
| 2022-01-05 | 144.00 | 157.00 | 144.00 | 150.00 | 150.00 | 26,807 |
| 2022-01-04 | 136.95 | 144.00 | 136.95 | 139.00 | 139.00 | 14,793 |
| 2021-12-31 | 134.50 | 136.95 | 134.50 | 134.50 | 134.50 | 1,945 |
| 2021-12-30 | 136.00 | 137.70 | 134.50 | 134.50 | 134.50 | 11,542 |
| 2021-12-29 | 136.00 | 140.00 | 135.20 | 138.00 | 138.00 | 25,589 |
| 2021-12-24 | 138.80 | 138.80 | 135.00 | 136.00 | 136.00 | 38,622 |
| 2021-12-23 | 141.50 | 142.00 | 138.00 | 140.50 | 140.50 | 126,805 |
| 2021-12-22 | 131.45 | 146.00 | 131.45 | 141.50 | 141.50 | 193,405 |
← NewerPage 20 of 20 · 1,173 trading days
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.