Advertisement
U.S. Markets close in 4 hrs 29 mins

Aptamer Group plc (APTA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
0.2500+0.0200 (+8.70%)
At close: 04:13PM GMT
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 20240.26700.27000.21000.25000.250048,318,926
Nov 06, 20240.23000.25000.21100.23000.230020,118,199
Nov 05, 20240.22500.24000.21000.22000.2200438,364
Nov 04, 20240.22500.24000.21100.22500.22505,415,240
Nov 01, 20240.22500.24000.21000.22500.22506,501,760
Oct 31, 20240.22500.23000.21100.22500.225017,711,858
Oct 30, 20240.22500.24000.21200.22500.22504,857,529
Oct 29, 20240.22500.24000.21600.22500.22501,698,916
Oct 28, 20240.22500.24000.21100.22500.2250223,716
Oct 25, 20240.22000.24000.20700.22500.22509,613,843
Oct 24, 20240.21000.22000.20700.21000.21005,494,405
Oct 23, 20240.22500.24000.20300.21000.210015,260,634
Oct 22, 20240.22000.24000.20000.22500.225021,917,479
Oct 21, 20240.22000.24000.20000.22000.220017,830,749
Oct 18, 20240.22000.24000.20000.22000.220010,091,339
Oct 17, 20240.21500.25000.22200.22000.220035,917,284
Oct 16, 20240.20500.23000.20000.21500.215032,356,409
Oct 15, 20240.21000.22000.20000.20500.205025,556,594
Oct 14, 20240.21500.22000.20000.21000.210017,879,857
Oct 11, 20240.21500.22000.21000.21500.2150585,212
Oct 10, 20240.21500.22000.21000.21500.21504,201,268
Oct 09, 20240.22000.22000.20300.21500.21509,637,479
Oct 08, 20240.22500.23000.21000.22000.220020,634,037
Oct 07, 20240.23000.24000.21000.22500.22503,904,260
Oct 04, 20240.23000.24000.22200.23000.230014,147,140
Oct 03, 20240.23500.26000.22000.23000.230031,889,397
Oct 02, 20240.22500.26900.20800.23500.235051,650,858
Oct 01, 20240.22500.25000.21300.22500.22505,185,760
Sep 30, 20240.23500.25000.21200.22500.225021,809,760
Sep 27, 20240.23500.25000.23000.23500.23502,234,485
Sep 26, 20240.22000.25000.22200.23500.235015,692,577
Sep 25, 20240.21500.22000.21300.22000.22005,693,200
Sep 24, 20240.23000.24000.21100.21500.21509,561,739
Sep 23, 20240.23000.24000.22100.23000.23004,821,642
Sep 20, 20240.23000.24000.22300.23000.23008,812,858
Sep 19, 20240.23000.24000.22300.23000.2300799,028
Sep 18, 20240.25000.24000.22300.23000.230010,271,048
Sep 17, 20240.24000.24300.23600.24000.24003,342,687
Sep 16, 20240.24000.25000.23200.24000.240021,573,554
Sep 13, 20240.24000.24000.23400.24000.24002,689,095
Sep 12, 20240.24000.24700.23000.24000.24008,671,949
Sep 11, 20240.23000.25800.22600.24000.240063,867,830
Sep 10, 20240.23000.24000.22500.23000.23008,063,845
Sep 09, 20240.23000.24000.22000.23000.23007,133,526
Sep 06, 20240.23000.24000.22000.23000.23005,238,955
Sep 05, 20240.23500.24000.22000.23000.23004,496,685
Sep 04, 20240.24000.25000.23000.24000.24008,078,302
Sep 03, 20240.26000.25900.22300.24000.240026,640,884
Sep 02, 20240.24000.25000.22100.23000.230011,777,737
Aug 30, 20240.24500.25000.23100.24000.240035,543,985
Aug 29, 20240.26000.26000.24300.24500.24506,443,512
Aug 28, 20240.26500.27000.24600.26000.26007,674,708
Aug 27, 20240.27500.30000.25000.26500.265038,173,766
Aug 23, 20240.24000.30000.23000.27500.275042,554,943
Aug 22, 20240.24000.25000.23000.24000.240019,699,478
Aug 21, 20240.24000.25000.23000.24000.240018,974,359
Aug 20, 20240.24000.25000.23000.24000.240021,207,374
Aug 19, 20240.23500.24000.23000.24000.240034,708,767
Aug 16, 20240.24000.25000.22800.23000.230047,880,600
Aug 15, 20240.24000.25000.23000.24000.24006,386,646
Aug 14, 20240.25000.27000.23000.24000.240061,436,648
Aug 13, 20240.25000.27000.24000.25000.25002,378,939
Aug 12, 20240.25000.27000.24000.25000.25005,369,743
Aug 09, 20240.25000.27000.24300.25000.25002,490,942
Aug 08, 20240.25000.27000.24600.25000.25002,393,896
Aug 07, 20240.24000.27000.23000.25000.250015,114,211
Aug 06, 20240.23500.25000.23900.24000.240015,374,039
Aug 05, 20240.25000.27000.22100.23500.23509,456,537
Aug 02, 20240.25000.27000.23000.25000.25004,177,334
Aug 01, 20240.24000.28000.23000.26000.26006,320,450
Jul 31, 20240.25000.27000.23800.24000.24002,846,846
Jul 30, 20240.25000.27000.23000.25000.250011,550,197
Jul 29, 20240.26000.27000.23800.25000.250018,789,337
Jul 26, 20240.30000.30000.24600.26000.260054,774,629
Jul 25, 20240.25000.33000.23000.30000.300063,478,402
Jul 24, 20240.55000.60000.20000.25000.2500113,261,811
Jul 23, 20240.55000.60000.51800.55000.55001,255,438
Jul 22, 20240.57500.65000.50000.55000.5500648,819
Jul 19, 20240.57500.65000.50000.57500.57502,565,277
Jul 18, 20240.60000.65000.55000.57500.5750791,292
Jul 17, 20240.65000.70000.55000.60000.60002,439,868
Jul 16, 20240.65000.70000.61900.65000.6500409,466
Jul 15, 20240.65000.70000.60000.65000.6500797,839
Jul 12, 20240.67500.70000.61700.65000.65001,399,817
Jul 11, 20240.67500.70000.65100.67500.67504,467,222
Jul 10, 20240.70000.70000.65000.67500.67504,499,600
Jul 09, 20240.70000.70100.65000.70000.70004,362,189
Jul 08, 20240.70000.85000.70000.70000.70009,997,725
Jul 05, 20240.70000.80000.65600.67500.67505,293,519
Jul 04, 20240.70000.75000.65000.70000.70005,008,169
Jul 03, 20240.75000.80000.62500.70000.700027,457,153
Jul 02, 20240.62500.65000.60800.62500.62501,403,415
Jul 01, 20240.65000.67100.62500.62500.62501,894,485
Jun 28, 20240.65000.69800.62700.65000.65002,453,182
Jun 27, 20240.65000.67700.61300.65000.65002,083,079
Jun 26, 20240.67500.72000.59800.65000.65003,865,729
Jun 25, 20240.67500.69500.65100.67500.6750622,788
Jun 24, 20240.75000.74800.65000.67500.67506,108,092
Jun 21, 20240.70000.74800.65100.70000.7000694,697
Jun 20, 20240.70000.71400.65100.70000.7000875,127
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...