Aptamer More Historical Data - APTA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Aptamer Group Plc (APTA)
Aptamer Group Plc (APTA) Historical

APTA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.75	0.025	3.45%	0.725	0.75	0.725	2,107,319
Jun 06 2024	0.725	-0.05	-6.45%	0.775	0.775	0.725	2,765,570
Jun 05 2024	0.775	0.00	0.00%	0.775	0.775	0.775	881,108
Jun 04 2024	0.775	-0.075	-8.82%	0.85	0.85	0.775	6,078,468
Jun 03 2024	0.85	0.00	0.00%	0.85	0.85	0.85	2,202,672
May 31 2024	0.85	0.00	0.00%	0.85	0.875	0.85	2,593,632
May 30 2024	0.85	0.025	3.03%	0.825	0.85	0.825	4,473,600
May 29 2024	0.825	0.025	3.12%	0.80	0.90	0.80	12,921,526
May 28 2024	0.80	0.00	0.00%	0.80	0.80	0.80	8,726,653
May 24 2024	0.80	0.00	0.00%	0.80	0.80	0.80	1,549,899
May 23 2024	0.80	0.025	3.23%	0.825	0.85	0.80	13,742,909
May 22 2024	0.775	0.10	14.81%	0.75	0.875	0.75	13,087,607
May 21 2024	0.675	0.00	0.00%	0.675	0.675	0.675	1,070,032
May 20 2024	0.675	-0.05	-6.90%	0.725	0.725	0.675	4,456,538
May 17 2024	0.725	0.00	0.00%	0.725	0.725	0.725	872,596
May 16 2024	0.725	-0.025	-3.33%	0.75	0.75	0.725	3,380,657
May 15 2024	0.75	-0.075	-9.09%	0.825	0.825	0.75	6,184,391
May 14 2024	0.825	0.075	10.00%	0.75	0.825	0.75	56,383,859
May 13 2024	0.75	0.02	2.74%	0.775	0.80	0.75	4,468,542
May 10 2024	0.73	0.11	17.74%	0.625	0.73	0.625	6,070,831
May 09 2024	0.62	-0.005	-0.80%	0.625	0.625	0.62	707,280
May 08 2024	0.625	-0.075	-10.71%	0.70	0.70	0.625	6,400,122
May 07 2024	0.70	0.025	3.70%	0.675	0.70	0.675	3,134,242
May 03 2024	0.675	0.00	0.00%	0.675	0.675	0.675	2,573,613
May 02 2024	0.675	0.00	0.00%	0.675	0.675	0.675	1,672,184
May 01 2024	0.675	-0.05	-6.90%	0.725	0.725	0.675	2,192,419
Apr 30 2024	0.725	-0.025	-3.33%	0.75	0.75	0.70	3,972,676
Apr 29 2024	0.75	-0.15	-16.67%	0.825	0.825	0.75	5,338,187
Apr 26 2024	0.90	0.05	5.88%	0.85	0.90	0.825	4,790,913
Apr 25 2024	0.85	-0.025	-2.86%	0.875	0.875	0.80	30,647,365
Apr 24 2024	0.875	0.15	20.69%	0.725	0.875	0.725	25,349,004
Apr 23 2024	0.725	0.05	7.41%	0.675	0.725	0.625	25,229,789
Apr 22 2024	0.675	0.125	22.73%	0.60	0.825	0.60	40,627,716
Apr 19 2024	0.55	0.00	0.00%	0.55	0.55	0.519	3,333,754
Apr 18 2024	0.55	0.025	4.76%	0.575	0.575	0.55	5,904,302
Apr 17 2024	0.525	0.00	0.00%	0.525	0.525	0.525	225,609
Apr 16 2024	0.525	0.00	0.00%	0.525	0.525	0.525	2,033,402
Apr 15 2024	0.525	-0.025	-4.55%	0.55	0.55	0.525	3,303,489
Apr 12 2024	0.55	0.00	0.00%	0.55	0.55	0.55	1,327,781
Apr 11 2024	0.55	-0.025	-4.35%	0.575	0.575	0.55	1,941,719
Apr 10 2024	0.575	-0.025	-4.17%	0.60	0.60	0.575	2,256,266
Apr 09 2024	0.60	0.014	2.39%	0.60	0.60	0.60	1,132,785
Apr 08 2024	0.586	-0.014	-2.33%	0.60	0.625	0.575	4,225,390
Apr 05 2024	0.60	0.10	20.00%	0.50	0.60	0.50	6,429,858
Apr 04 2024	0.50	-0.025	-4.76%	0.525	0.525	0.50	7,075,716
Apr 03 2024	0.525	0.00	0.00%	0.525	0.525	0.525	1,692,258
Apr 02 2024	0.525	-0.05	-8.70%	0.575	0.575	0.525	4,116,137
Mar 28 2024	0.575	-0.025	-4.17%	0.60	0.60	0.575	14,793,226
Mar 27 2024	0.60	0.00	0.00%	0.60	0.60	0.575	7,018,077
Mar 26 2024	0.60	-0.025	-4.00%	0.625	0.65	0.60	3,598,334
Mar 25 2024	0.625	0.05	8.70%	0.575	0.625	0.575	8,048,321
Mar 22 2024	0.575	0.00	0.00%	0.575	0.625	0.575	6,459,316
Mar 21 2024	0.575	-0.05	-8.00%	0.625	0.65	0.575	8,552,441
Mar 20 2024	0.625	-0.05	-7.41%	0.675	0.675	0.625	395,058
Mar 19 2024	0.675	0.00	0.00%	0.675	0.675	0.675	122,033
Mar 18 2024	0.675	0.00	0.00%	0.675	0.675	0.675	1,540,022
Mar 15 2024	0.675	0.00	0.00%	0.675	0.675	0.675	5,208,653
Mar 14 2024	0.675	-0.075	-10.00%	0.75	0.75	0.675	5,928,798
Mar 13 2024	0.75	0.00	0.00%	0.75	0.75	0.75	3,856,498
Mar 12 2024	0.75	-0.05	-6.25%	0.80	0.80	0.725	2,721,037
Mar 11 2024	0.80	0.075	10.34%	0.825	0.85	0.80	8,743,105

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions