New Zealand markets open in 3 hours 1 minute

Aptamer Group plc (APTA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.65000.0000 (0.00%)
At close: 03:34PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.65000.69800.62700.65000.65002,453,182
27 Jun 20240.65000.67700.61300.65000.65002,083,079
26 Jun 20240.67500.72000.59800.65000.65003,865,729
25 Jun 20240.67500.69500.65100.67500.6750622,788
24 Jun 20240.75000.74800.65000.67500.67506,108,092
21 Jun 20240.70000.74800.65100.70000.7000694,697
20 Jun 20240.70000.71400.65100.70000.7000875,127
19 Jun 20240.70000.74800.71200.70000.7000338,711
18 Jun 20240.70000.74800.65100.70000.7000207,653
17 Jun 20240.75000.74800.65100.70000.7000862,022
14 Jun 20240.75000.80000.70000.75000.75001,971,601
13 Jun 20240.72500.75000.66500.70000.7000714,554
12 Jun 20240.72500.75000.67500.72500.72501,633,252
11 Jun 20240.72500.74000.70100.72500.72501,308,921
10 Jun 20240.75000.78500.70500.72500.72502,306,020
07 Jun 20240.72500.80000.70100.75000.75002,107,319
06 Jun 20240.77500.79900.70900.72500.72502,765,570
05 Jun 20240.77500.80000.75000.77500.7750881,108
04 Jun 20240.85000.86000.75200.77500.77506,078,468
03 Jun 20240.85000.87500.81800.85000.85002,202,672
31 May 20240.85000.87500.81500.85000.85002,593,632
30 May 20240.82500.89900.80100.85000.85004,473,600
29 May 20240.80000.95000.80500.82500.825012,921,526
28 May 20240.80000.84900.75100.80000.80008,726,653
24 May 20240.80000.85000.77800.80000.80001,549,899
23 May 20240.82500.86800.76300.80000.800012,242,909
22 May 20240.75000.94000.75100.77500.775012,587,607
21 May 20240.67500.70000.65100.67500.67501,070,032
20 May 20240.72500.75000.65800.67500.67504,456,538
17 May 20240.72500.74900.70000.72500.7250872,596
16 May 20240.75000.78400.70000.72500.72503,380,657
15 May 20240.82500.84700.71700.75000.75006,184,391
14 May 20240.75000.80500.70100.82500.825030,217,449
13 May 20240.77500.84900.70100.75000.75004,430,942
10 May 20240.62500.78300.61700.73000.73006,070,831
09 May 20240.62500.64100.61200.62000.6200707,280
08 May 20240.70000.72200.61000.62500.62506,400,122
07 May 20240.67500.69500.65000.70000.70003,134,242
03 May 20240.67500.69900.65000.67500.67502,573,613
02 May 20240.67500.69900.65000.67500.67501,672,184
01 May 20240.72500.73000.65100.67500.67502,192,419
30 Apr 20240.75000.74900.67700.72500.72503,972,676
29 Apr 20240.82500.83400.70100.75000.75005,338,187
26 Apr 20240.85000.90000.76000.90000.90004,790,913
25 Apr 20240.87500.89000.77000.85000.850019,847,365
24 Apr 20240.72500.90000.70700.87500.875025,289,004
23 Apr 20240.67500.73700.61500.72500.725019,229,789
22 Apr 20240.60000.84000.60100.67500.675040,567,716
19 Apr 20240.55000.57500.51300.55000.55003,333,754
18 Apr 20240.57500.58800.50100.55000.55005,904,302
17 Apr 20240.52500.54000.50100.52500.5250225,609
16 Apr 20240.52500.54900.50000.52500.52502,033,402
15 Apr 20240.55000.54900.50000.52500.52503,303,489
12 Apr 20240.55000.58500.52200.55000.55001,327,781
11 Apr 20240.57500.56800.52200.55000.55001,941,719
10 Apr 20240.60000.64900.55100.57500.57502,256,266
09 Apr 20240.60000.61000.57600.60000.60001,132,785
08 Apr 20240.60000.64900.55200.58600.58604,225,390
05 Apr 20240.50000.64000.52200.60000.60006,429,858
04 Apr 20240.52500.54200.45000.50000.50007,075,716
03 Apr 20240.52500.53600.47500.52500.52501,692,258
02 Apr 20240.57500.55000.50000.52500.52504,116,137
28 Mar 20240.60000.59800.51100.57500.575014,793,226
27 Mar 20240.60000.61200.55000.60000.60007,018,077
26 Mar 20240.62500.62400.55100.60000.60003,598,334
25 Mar 20240.57500.63800.55000.62500.62507,410,431
22 Mar 20240.57500.61200.57500.57500.57505,859,316
21 Mar 20240.62500.65000.56500.57500.57508,552,441
20 Mar 20240.67500.65100.60000.62500.6250395,058
19 Mar 20240.67500.69300.65100.67500.6750122,033
18 Mar 20240.67500.69700.63500.67500.67501,540,022
15 Mar 20240.67500.70000.65300.67500.67505,208,653
14 Mar 20240.75000.80000.70000.67500.67505,928,798
13 Mar 20240.75000.78500.72700.75000.75003,856,498
12 Mar 20240.80000.81500.72700.75000.75002,721,037
11 Mar 20240.82500.88100.76100.80000.80008,150,331
08 Mar 20240.72500.73800.70000.72500.72502,500,276
07 Mar 20240.67500.74000.68000.72500.72502,364,885
06 Mar 20240.75000.72500.68200.67500.67502,406,024
05 Mar 20240.72500.73200.70800.75000.75002,988,285
04 Mar 20240.72500.77500.71300.72500.72504,247,601
01 Mar 20240.72500.75000.73900.72500.7250323,021
29 Feb 20240.77500.78200.70000.72500.72505,525,891
28 Feb 20240.85000.85500.75600.77500.77505,155,981
27 Feb 20240.87500.99900.80000.88000.880012,679,255
26 Feb 20240.67500.84500.66100.82500.825025,583,976
23 Feb 20240.67500.71700.65000.67500.675012,677,620
22 Feb 20240.77500.83800.65100.67500.675050,692,698
21 Feb 20240.60000.68500.57700.62500.625017,695,931
20 Feb 20240.60000.65000.58000.60000.60001,932,908
19 Feb 20240.57500.60000.56200.60000.60002,794,283
16 Feb 20240.57500.60000.57500.57500.5750496,574
15 Feb 20240.57500.60000.55000.57500.57502,239,612
14 Feb 20240.62500.64400.57500.57500.57504,121,239
13 Feb 20240.67500.66000.61300.62500.62501,692,650
12 Feb 20240.62500.70000.61000.67500.67507,895,519
09 Feb 20240.67500.68500.61500.62500.62505,740,746
08 Feb 20240.72500.72500.66800.67500.67501,438,265
07 Feb 20240.72500.74000.70000.72500.72508,673,757
06 Feb 20240.72500.79400.71800.72500.725011,667,552
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...