Aptamer Group plc (APTA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:43PM BST
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 29.00 | 29.00 | 27.00 | 28.50 | 28.50 | 182 |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 29.50 | 31.20 | 27.00 | 28.50 | 28.50 | 1,713 |
| Mar 27, 2023 | 29.50 | 31.20 | 27.00 | 29.50 | 29.50 | 1,864 |
| Mar 24, 2023 | 29.50 | 31.20 | 27.00 | 29.50 | 29.50 | 2,756 |
| Mar 23, 2023 | 30.00 | 31.40 | 27.00 | 29.50 | 29.50 | 6,563 |
| Mar 22, 2023 | 30.50 | 32.70 | 28.00 | 30.00 | 30.00 | 55 |
| Mar 21, 2023 | 30.50 | 32.70 | 28.00 | 30.50 | 30.50 | 820 |
| Mar 20, 2023 | 30.50 | 32.75 | 28.00 | 30.50 | 30.50 | 6,430 |
| Mar 17, 2023 | 30.00 | 28.00 | 28.00 | 30.00 | 30.00 | 117 |
| Mar 16, 2023 | 33.00 | 33.00 | 30.00 | 31.00 | 31.00 | 20,393 |
| Mar 15, 2023 | 33.00 | 33.35 | 31.00 | 33.00 | 33.00 | 4,380 |
| Mar 14, 2023 | 37.50 | 35.00 | 31.00 | 33.00 | 33.00 | 13,957 |
| Mar 13, 2023 | 39.50 | 39.68 | 39.00 | 39.50 | 39.50 | 1,197 |
| Mar 10, 2023 | 40.50 | 40.00 | 38.00 | 40.50 | 40.50 | 2,015 |
| Mar 09, 2023 | 40.50 | 40.80 | 38.00 | 40.50 | 40.50 | 1,195 |
| Mar 08, 2023 | 40.50 | 40.15 | 40.15 | 40.50 | 40.50 | 3,473 |
| Mar 07, 2023 | 40.50 | 40.70 | 38.16 | 40.50 | 40.50 | 5,500 |
| Mar 06, 2023 | 40.50 | 40.80 | 38.00 | 40.50 | 40.50 | 2,806 |
| Mar 03, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Mar 02, 2023 | 40.50 | 40.80 | 40.80 | 40.50 | 40.50 | 64 |
| Mar 01, 2023 | 41.50 | 43.50 | 38.00 | 40.50 | 40.50 | 10,026 |
| Feb 28, 2023 | 41.50 | 43.95 | 38.00 | 41.50 | 41.50 | 12,382 |
| Feb 27, 2023 | 41.50 | 43.95 | 38.00 | 41.50 | 41.50 | 10,946 |
| Feb 24, 2023 | 41.50 | 43.95 | 38.00 | 41.50 | 41.50 | 11,987 |
| Feb 23, 2023 | 41.50 | 43.95 | 38.00 | 41.50 | 41.50 | 13,727 |
| Feb 22, 2023 | 41.50 | 45.00 | 41.50 | 41.50 | 41.50 | 3,312 |
| Feb 21, 2023 | 41.50 | 42.55 | 38.00 | 41.50 | 41.50 | 25,105 |
| Feb 20, 2023 | 41.50 | 42.55 | 42.55 | 41.50 | 41.50 | 4 |
| Feb 17, 2023 | 41.50 | 42.55 | 38.00 | 41.50 | 41.50 | 1,258 |
| Feb 16, 2023 | 41.50 | 45.00 | 38.00 | 41.50 | 41.50 | 718 |
| Feb 15, 2023 | 41.50 | 42.55 | 38.00 | 41.50 | 41.50 | 1,736 |
| Feb 14, 2023 | 41.50 | 45.00 | 38.00 | 41.50 | 41.50 | 1,543 |
| Feb 13, 2023 | 41.50 | 42.55 | 38.00 | 41.50 | 41.50 | 22,774 |
| Feb 10, 2023 | 40.00 | 42.55 | 40.70 | 41.50 | 41.50 | 5,094 |
| Feb 09, 2023 | 40.00 | 40.70 | 40.60 | 40.00 | 40.00 | 1,337 |
| Feb 08, 2023 | 40.00 | 40.70 | 40.70 | 40.00 | 40.00 | 12 |
| Feb 07, 2023 | 40.00 | 40.70 | 40.60 | 40.00 | 40.00 | 3,684 |
| Feb 06, 2023 | 39.00 | 40.70 | 38.10 | 40.00 | 40.00 | 18,736 |
| Feb 03, 2023 | 41.50 | 41.00 | 37.00 | 39.00 | 39.00 | 18,783 |
| Feb 02, 2023 | 40.00 | 43.95 | 38.50 | 41.50 | 41.50 | 8,171 |
| Feb 01, 2023 | 40.00 | 41.40 | 41.40 | 40.00 | 40.00 | 1,193 |
| Jan 31, 2023 | 40.00 | 42.00 | 40.25 | 40.00 | 40.00 | 2,692 |
| Jan 30, 2023 | 40.00 | 41.40 | 38.00 | 40.00 | 40.00 | 4,975 |
| Jan 27, 2023 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | 1,268 |
| Jan 26, 2023 | 40.00 | 42.00 | 39.80 | 40.00 | 40.00 | 11,214 |
| Jan 25, 2023 | 38.50 | 39.80 | 38.00 | 40.00 | 40.00 | 19,798 |
| Jan 24, 2023 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | 24,371 |
| Jan 23, 2023 | 43.00 | 44.00 | 36.00 | 38.50 | 38.50 | 57,228 |
| Jan 20, 2023 | 44.00 | 45.00 | 40.12 | 43.00 | 43.00 | 34,852 |
| Jan 19, 2023 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | 1,170 |
| Jan 18, 2023 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 168 |
| Jan 17, 2023 | 45.00 | 46.95 | 45.00 | 44.00 | 44.00 | 6,073 |
| Jan 16, 2023 | 45.00 | 47.00 | 43.10 | 45.00 | 45.00 | 5,552 |
| Jan 13, 2023 | 45.00 | 47.00 | 43.55 | 45.00 | 45.00 | 6,981 |
| Jan 12, 2023 | 45.00 | 47.00 | 45.80 | 45.00 | 45.00 | 772 |
| Jan 11, 2023 | 46.50 | 48.00 | 45.00 | 45.00 | 45.00 | 13,630 |
| Jan 10, 2023 | 47.50 | 48.45 | 46.00 | 46.50 | 46.50 | 11,186 |
| Jan 09, 2023 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | 4,327 |
| Jan 06, 2023 | 47.50 | 50.00 | 45.00 | 48.69 | 48.69 | 35,799 |
| Jan 05, 2023 | 47.50 | 51.99 | 45.25 | 47.50 | 47.50 | 23,714 |
| Jan 04, 2023 | 49.50 | 52.00 | 47.00 | 50.73 | 50.73 | 32,788 |
| Jan 03, 2023 | 47.50 | 52.00 | 45.00 | 49.50 | 49.50 | 34,546 |
| Dec 30, 2022 | 53.50 | 52.00 | 49.00 | 51.00 | 51.00 | 55,283 |
| Dec 29, 2022 | 53.50 | 57.50 | 52.11 | 57.50 | 57.50 | 19,802 |
| Dec 28, 2022 | 45.00 | 54.97 | 45.60 | 53.50 | 53.50 | 146,180 |
| Dec 23, 2022 | 45.00 | 46.00 | 45.88 | 45.00 | 45.00 | 3,136 |
| Dec 22, 2022 | 62.50 | 61.94 | 45.77 | 45.00 | 45.00 | 28,162 |
| Dec 21, 2022 | 62.50 | 62.25 | 62.25 | 62.50 | 62.50 | 2,377 |
| Dec 20, 2022 | 62.50 | 62.37 | 62.37 | 62.50 | 62.50 | 11 |
| Dec 19, 2022 | 62.50 | 60.05 | 60.00 | 62.50 | 62.50 | 2,754 |
| Dec 16, 2022 | 62.50 | 62.50 | 62.00 | 62.50 | 62.50 | 32,278 |
| Dec 15, 2022 | 62.50 | 62.70 | 62.70 | 62.50 | 62.50 | 9 |
| Dec 14, 2022 | 62.50 | 62.70 | 61.25 | 62.50 | 62.50 | 8,003 |
| Dec 13, 2022 | 62.50 | 62.70 | 62.70 | 62.50 | 62.50 | 47 |
| Dec 12, 2022 | 66.50 | 65.00 | 62.00 | 62.50 | 62.50 | 10,594 |
| Dec 09, 2022 | 66.50 | 67.00 | 65.00 | 66.50 | 66.50 | 296 |
| Dec 08, 2022 | 68.50 | 68.00 | 67.00 | 66.50 | 66.50 | 2,032 |
| Dec 07, 2022 | 69.50 | 68.75 | 65.00 | 68.50 | 68.50 | 4,445 |
| Dec 06, 2022 | 69.50 | 69.00 | 69.00 | 69.50 | 69.50 | 2,027 |
| Dec 05, 2022 | 71.00 | 70.85 | 67.00 | 69.50 | 69.50 | 13,527 |
| Dec 02, 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Dec 01, 2022 | 71.00 | 71.45 | 70.05 | 71.00 | 71.00 | 5,611 |
| Nov 30, 2022 | 71.00 | 70.30 | 70.30 | 71.00 | 71.00 | 9 |
| Nov 29, 2022 | 71.00 | 70.02 | 70.02 | 71.00 | 71.00 | 8 |
| Nov 28, 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Nov 25, 2022 | 71.00 | 70.30 | 70.20 | 71.00 | 71.00 | 7,112 |
| Nov 24, 2022 | 70.50 | 70.10 | 70.10 | 70.50 | 70.50 | 35 |
| Nov 23, 2022 | 70.50 | 70.35 | 69.05 | 70.50 | 70.50 | 4,022 |
| Nov 22, 2022 | 70.50 | 70.35 | 70.20 | 70.50 | 70.50 | 4,320 |
| Nov 21, 2022 | 70.50 | 70.35 | 69.05 | 70.50 | 70.50 | 46 |
| Nov 18, 2022 | 70.50 | 70.35 | 70.35 | 70.50 | 70.50 | 4 |
| Nov 17, 2022 | 70.50 | 70.20 | 69.05 | 70.50 | 70.50 | 526 |
| Nov 16, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Nov 15, 2022 | 70.50 | 70.65 | 70.40 | 70.50 | 70.50 | 28 |
| Nov 14, 2022 | 70.50 | 70.65 | 70.65 | 70.50 | 70.50 | 176 |
| Nov 11, 2022 | 70.50 | 70.70 | 70.70 | 70.50 | 70.50 | 2 |
| Nov 10, 2022 | 70.50 | 70.80 | 69.03 | 70.50 | 70.50 | 4,207 |
| Nov 09, 2022 | 70.50 | 70.85 | 70.85 | 70.50 | 70.50 | 2 |
| Nov 08, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
