Canada markets close in 4 hours 11 minutes

Aptamer Group plc (APTA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.6990+0.0240 (+3.56%)
At close: 03:31PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.66200.69900.65000.69900.69901,672,184
May 01, 20240.72500.73000.65100.67500.67502,192,419
Apr 30, 20240.75000.74900.67700.72500.72503,972,676
Apr 29, 20240.82500.83400.70100.75000.75005,338,187
Apr 26, 20240.85000.90000.76000.90000.90004,790,913
Apr 25, 20240.87500.89000.77000.85000.850019,847,365
Apr 24, 20240.72500.90000.70700.87500.875025,289,004
Apr 23, 20240.67500.73700.61500.72500.725019,229,789
Apr 22, 20240.60000.84000.60100.67500.675040,567,716
Apr 19, 20240.55000.57500.51300.55000.55003,333,754
Apr 18, 20240.57500.58800.50100.55000.55005,904,302
Apr 17, 20240.52500.54000.50100.52500.5250225,609
Apr 16, 20240.52500.54900.50000.52500.52502,033,402
Apr 15, 20240.55000.54900.50000.52500.52503,303,489
Apr 12, 20240.55000.58500.52200.55000.55001,327,781
Apr 11, 20240.57500.56800.52200.55000.55001,941,719
Apr 10, 20240.60000.64900.55100.57500.57502,256,266
Apr 09, 20240.60000.61000.57600.60000.60001,132,785
Apr 08, 20240.60000.64900.55200.58600.58604,225,390
Apr 05, 20240.50000.64000.52200.60000.60006,429,858
Apr 04, 20240.52500.54200.45000.50000.50007,075,716
Apr 03, 20240.52500.53600.47500.52500.52501,692,258
Apr 02, 20240.57500.55000.50000.52500.52504,116,137
Mar 28, 20240.60000.59800.51100.57500.575014,793,226
Mar 27, 20240.60000.61200.55000.60000.60007,018,077
Mar 26, 20240.62500.62400.55100.60000.60003,598,334
Mar 25, 20240.57500.63800.55000.62500.62507,410,431
Mar 22, 20240.57500.61200.57500.57500.57505,859,316
Mar 21, 20240.62500.65000.56500.57500.57508,552,441
Mar 20, 20240.67500.65100.60000.62500.6250395,058
Mar 19, 20240.67500.69300.65100.67500.6750122,033
Mar 18, 20240.67500.69700.63500.67500.67501,540,022
Mar 15, 20240.67500.70000.65300.67500.67505,208,653
Mar 14, 20240.75000.80000.70000.67500.67505,928,798
Mar 13, 20240.75000.78500.72700.75000.75003,856,498
Mar 12, 20240.80000.81500.72700.75000.75002,721,037
Mar 11, 20240.82500.88100.76100.80000.80008,150,331
Mar 08, 20240.72500.73800.70000.72500.72502,500,276
Mar 07, 20240.67500.74000.68000.72500.72502,364,885
Mar 06, 20240.75000.72500.68200.67500.67502,406,024
Mar 05, 20240.72500.73200.70800.75000.75002,988,285
Mar 04, 20240.72500.77500.71300.72500.72504,247,601
Mar 01, 20240.72500.75000.73900.72500.7250323,021
Feb 29, 20240.77500.78200.70000.72500.72505,525,891
Feb 28, 20240.85000.85500.75600.77500.77505,155,981
Feb 27, 20240.87500.99900.80000.88000.880012,679,255
Feb 26, 20240.67500.84500.66100.82500.825025,583,976
Feb 23, 20240.67500.71700.65000.67500.675012,677,620
Feb 22, 20240.77500.83800.65100.67500.675050,692,698
Feb 21, 20240.60000.68500.57700.62500.625017,695,931
Feb 20, 20240.60000.65000.58000.60000.60001,932,908
Feb 19, 20240.57500.60000.56200.60000.60002,794,283
Feb 16, 20240.57500.60000.57500.57500.5750496,574
Feb 15, 20240.57500.60000.55000.57500.57502,239,612
Feb 14, 20240.62500.64400.57500.57500.57504,121,239
Feb 13, 20240.67500.66000.61300.62500.62501,692,650
Feb 12, 20240.62500.70000.61000.67500.67507,895,519
Feb 09, 20240.67500.68500.61500.62500.62505,740,746
Feb 08, 20240.72500.72500.66800.67500.67501,438,265
Feb 07, 20240.72500.74000.70000.72500.72508,673,757
Feb 06, 20240.72500.79400.71800.72500.725011,667,552
Feb 05, 20240.82500.86200.71500.72500.725028,094,457
Feb 02, 20240.92500.99700.90500.95000.95003,660,990
Feb 01, 20241.05001.10000.90000.90000.900015,872,335
Jan 31, 20241.05001.09801.00001.00001.00004,701,694
Jan 30, 20241.07501.10000.97001.03001.03007,081,314
Jan 29, 20241.12501.13501.05001.07501.07506,903,837
Jan 26, 20241.15001.19701.07501.12501.12504,982,783
Jan 25, 20241.12501.19701.10101.15001.15004,565,009
Jan 24, 20241.12501.14901.10501.12501.12501,800,947
Jan 23, 20241.12501.14901.10101.12501.12503,908,236
Jan 22, 20241.17501.17501.12801.12501.12501,754,771
Jan 19, 20241.17501.18401.10001.17501.17505,427,783
Jan 18, 20241.17501.20001.16901.17501.17502,866,211
Jan 17, 20241.17501.20001.14001.17501.17505,002,340
Jan 16, 20241.22501.22001.16701.17501.17502,823,443
Jan 15, 20241.24001.24701.16501.22501.22504,581,699
Jan 12, 20241.27501.29901.20101.22501.22504,240,023
Jan 11, 20241.27501.29001.23501.27501.27506,036,528
Jan 10, 20241.32501.33801.22801.27501.27507,278,552
Jan 09, 20241.25001.33801.30101.32501.325016,309,420
Jan 08, 20241.30001.30401.20001.25001.25004,411,308
Jan 05, 20241.32501.38501.26601.30001.300011,908,966
Jan 04, 20241.25001.40001.20101.32501.325020,817,315
Jan 03, 20241.12501.34001.12601.25001.250025,222,924
Jan 02, 20241.15001.15001.10001.12501.12503,047,584
Dec 29, 20231.15001.18701.11501.15001.15001,646,705
Dec 28, 20231.12501.18001.10001.15001.15004,445,065
Dec 27, 20231.17501.17001.10601.12501.12501,787,699
Dec 22, 20231.17501.20001.15001.17501.17501,037,717
Dec 21, 20231.20001.20601.15001.17501.17503,474,473
Dec 20, 20231.17501.21501.16101.20001.20003,128,315
Dec 19, 20231.17501.19601.15001.17501.17504,586,352
Dec 18, 20231.20001.22201.15601.17501.17503,918,937
Dec 15, 20231.20001.23501.11001.20001.20003,922,028
Dec 14, 20231.22501.40001.17001.20001.200021,896,868
Dec 13, 20231.17501.21001.15001.20001.20001,834,756
Dec 12, 20231.22501.24001.15001.17501.17503,285,940
Dec 11, 20231.25001.30301.14001.22501.22506,952,998
Dec 08, 20231.22501.26501.17101.25001.25001,816,536
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...