1. Share Prices

  2. Aptamer Group PLC (APTA)

0.52p+0.06 (+13.04%)05 Aug 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aptamer Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20250.46p0.52p0.45p0.52p54,307,945
Aug 4, 20250.36p0.50p0.36p0.46p132,056,570
Aug 1, 20250.36p0.38p0.34p0.36p12,621,270
Jul 31, 20250.34p0.38p0.34p0.36p23,684,385
Jul 30, 20250.34p0.36p0.32p0.34p2,149,226
Jul 29, 20250.35p0.36p0.33p0.34p8,561,988
Jul 28, 20250.36p0.37p0.33p0.35p30,994,158
Jul 25, 20250.36p0.38p0.35p0.36p20,565,821
Jul 24, 20250.37p0.38p0.36p0.36p6,014,266
Jul 23, 20250.39p0.39p0.37p0.37p7,158,136
Jul 22, 20250.39p0.40p0.37p0.39p13,663,339
Jul 21, 20250.40p0.43p0.36p0.40p12,857,088
Jul 18, 20250.40p0.41p0.37p0.38p14,639,966
Jul 17, 20250.40p0.40p0.39p0.40p3,077,763
Jul 16, 20250.40p0.41p0.38p0.39p9,462,985
Jul 15, 20250.40p0.41p0.38p0.40p11,998,345
Jul 14, 20250.40p0.40p0.38p0.40p4,473,907
Jul 11, 20250.38p0.41p0.38p0.40p12,077,413
Jul 10, 20250.38p0.40p0.36p0.38p32,152,698
Jul 9, 20250.38p0.40p0.37p0.38p33,337,585
Jul 8, 20250.41p0.42p0.36p0.38p22,977,795
Jul 7, 20250.38p0.43p0.37p0.41p47,947,696
Jul 4, 20250.36p0.40p0.33p0.38p42,557,509
Jul 3, 20250.36p0.40p0.35p0.38p8,629,025
Jul 2, 20250.38p0.40p0.35p0.36p4,345,366
Jul 1, 20250.41p0.45p0.36p0.38p26,241,301
Jun 30, 20250.35p0.43p0.34p0.41p35,063,942
Jun 27, 20250.34p0.35p0.32p0.34p2,683,927
Jun 26, 20250.34p0.36p0.32p0.34p5,578,139
Jun 25, 20250.34p0.36p0.31p0.34p15,051,548
Jun 24, 20250.32p0.33p0.30p0.32p4,827,433
Jun 23, 20250.32p0.33p0.30p0.32p2,239,943
Jun 20, 20250.33p0.33p0.30p0.32p7,448,092
Jun 19, 20250.33p0.33p0.32p0.33p2,081,790
Jun 18, 20250.33p0.33p0.32p0.33p5,339,429
Jun 17, 20250.33p0.34p0.32p0.33p1,772,741
Jun 16, 20250.33p0.34p0.32p0.33p3,379,589
Jun 13, 20250.33p0.34p0.32p0.33p1,450,270
Jun 12, 20250.33p0.34p0.32p0.33p8,893,320
Jun 11, 20250.33p0.34p0.32p0.33p3,420,047
Jun 10, 20250.33p0.34p0.32p0.33p3,674,929
Jun 9, 20250.34p0.35p0.32p0.33p23,361,159
Jun 6, 20250.34p0.35p0.34p0.34p9,897,988
Jun 5, 20250.34p0.35p0.34p0.34p1,508,163
Jun 4, 20250.34p0.36p0.33p0.34p9,084,513
Jun 3, 20250.34p0.36p0.34p0.34p1,511,557
Jun 2, 20250.38p0.37p0.33p0.34p15,661,631
May 30, 20250.38p0.42p0.35p0.38p33,098,191
May 29, 20250.34p0.34p0.33p0.34p1,391,373
May 28, 20250.37p0.39p0.33p0.34p5,955,857
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.