Canada markets closed

Aptamer Group plc (APTA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.24000.0000 (0.00%)
At close: 04:15PM BST
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20240.24000.24000.23400.24000.24002,689,095
Sept 12, 20240.24000.24700.23000.24000.24008,671,949
Sept 11, 20240.23000.25800.22600.24000.240063,867,830
Sept 10, 20240.23000.24000.22500.23000.23008,063,845
Sept 09, 20240.23000.24000.22000.23000.23007,133,526
Sept 06, 20240.23000.24000.22000.23000.23005,238,955
Sept 05, 20240.23500.24000.22000.23000.23004,496,685
Sept 04, 20240.24000.25000.23000.24000.24008,078,302
Sept 03, 20240.26000.25900.22300.24000.240026,640,884
Sept 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
Jun 19, 20240.70000.74800.71200.70000.7000338,711
Jun 18, 20240.70000.74800.65100.70000.7000207,653
Jun 17, 20240.75000.74800.65100.70000.7000862,022
Jun 14, 20240.75000.80000.70000.75000.75001,971,601
Jun 13, 20240.72500.75000.66500.70000.7000714,554
Jun 12, 20240.72500.75000.67500.72500.72501,633,252
Jun 11, 20240.72500.74000.70100.72500.72501,308,921
Jun 10, 20240.75000.78500.70500.72500.72502,306,020
Jun 07, 20240.72500.80000.70100.75000.75002,107,319
Jun 06, 20240.77500.79900.70900.72500.72502,765,570
Jun 05, 20240.77500.80000.75000.77500.7750881,108
Jun 04, 20240.85000.86000.75200.77500.77506,078,468
Jun 03, 20240.85000.87500.81800.85000.85002,202,672
May 31, 20240.85000.87500.81500.85000.85002,593,632
May 30, 20240.82500.89900.80100.85000.85004,473,600
May 29, 20240.80000.95000.80500.82500.825012,921,526
May 28, 20240.80000.84900.75100.80000.80008,726,653
May 24, 20240.80000.85000.77800.80000.80001,549,899
May 23, 20240.82500.86800.76300.80000.800012,242,909
May 22, 20240.75000.94000.75100.77500.775012,587,607
May 21, 20240.67500.70000.65100.67500.67501,070,032
May 20, 20240.72500.75000.65800.67500.67504,456,538
May 17, 20240.72500.74900.70000.72500.7250872,596
May 16, 20240.75000.78400.70000.72500.72503,380,657
May 15, 20240.82500.84700.71700.75000.75006,184,391
May 14, 20240.75000.80500.70100.82500.825030,217,449
May 13, 20240.77500.84900.70100.75000.75004,430,942
May 10, 20240.62500.78300.61700.73000.73006,070,831
May 09, 20240.62500.64100.61200.62000.6200707,280
May 08, 20240.70000.72200.61000.62500.62506,400,122
May 07, 20240.67500.69500.65000.70000.70003,134,242
May 03, 20240.67500.69900.65000.67500.67502,573,613
May 02, 20240.67500.69900.65000.67500.67501,672,184
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...