tiprankstipranks
Aptamer Group Plc (GB:APTA)
LSE:APTA
UK Market
APTA
Aptamer Group Plc
RESEARCH TOOLSreports

Aptamer Group Plc (APTA) Historical Prices

12 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.60
0.62
0.58
0.60
0.60
0.00%
2,473,579
0.50
Apr 07, 2026
0.60
0.65
0.55
0.60
0.60
0.00%
11,037,580
2.32
Apr 06, 2026
0.60
0.65
0.55
0.60
0.60
0.00%
0
0.00
Apr 03, 2026
0.60
0.65
0.55
0.60
0.60
0.00%
0
0.00
Apr 02, 2026
0.63
0.65
0.55
0.60
0.60
-4.00%
4,352,794
0.85
Apr 01, 2026
0.60
0.62
0.60
0.63
0.63
+4.17%
4,794,708
0.93
Mar 31, 2026
0.58
0.65
0.58
0.60
0.60
+4.35%
7,849,234
1.56
Mar 30, 2026
0.58
0.60
0.55
0.58
0.58
-4.17%
9,195,330
1.86
Mar 27, 2026
0.63
0.65
0.55
0.60
0.60
-4.00%
17,325,051
3.55
Mar 26, 2026
0.63
0.65
0.60
0.63
0.63
0.00%
8,060,930
1.66
Mar 25, 2026
0.65
0.65
0.60
0.63
0.63
-3.85%
14,379,880
2.96
Mar 24, 2026
0.70
0.75
0.66
0.65
0.65
-7.14%
4,712,405
0.97
Mar 23, 2026
0.75
0.73
0.65
0.70
0.70
-6.67%
13,441,820
2.79
Mar 20, 2026
0.75
0.80
0.70
0.75
0.75
0.00%
4,424,395
0.91
Mar 19, 2026
0.80
0.80
0.70
0.75
0.75
-9.09%
7,436,505
1.50
Mar 18, 2026
0.80
0.85
0.80
0.83
0.83
0.00%
5,365,531
1.05
Mar 17, 2026
0.83
0.83
0.80
0.83
0.83
0.00%
4,183,140
0.82
Mar 16, 2026
0.83
0.85
0.80
0.83
0.83
0.00%
1,268,879
0.24
Mar 13, 2026
0.85
0.85
0.80
0.83
0.83
-2.94%
4,389,344
0.85
Mar 12, 2026
0.85
0.90
0.80
0.85
0.85
0.00%
1,175,455
0.22
Mar 11, 2026
0.85
0.90
0.83
0.85
0.85
0.00%
503,164
0.10
Mar 10, 2026
0.85
0.90
0.83
0.85
0.85
0.00%
2,952,985
0.56
Mar 09, 2026
0.90
0.90
0.80
0.85
0.85
-5.56%
5,310,236
1.02
Mar 06, 2026
0.90
0.95
0.87
0.90
0.90
0.00%
4,417,012
0.85
Mar 05, 2026
0.85
0.95
0.84
0.90
0.90
+5.88%
4,749,746
0.92
Mar 04, 2026
0.83
0.90
0.83
0.85
0.85
+3.03%
7,897,934
1.55
Mar 03, 2026
0.88
0.90
0.80
0.83
0.83
-5.71%
11,181,270
2.25
Mar 02, 2026
0.88
0.90
0.85
0.88
0.88
0.00%
3,675,946
0.75
Feb 27, 2026
0.88
0.90
0.88
0.88
0.88
0.00%
1,323,131
0.26
Feb 26, 2026
0.88
0.90
0.85
0.88
0.88
0.00%
4,844,477
0.97
Feb 25, 2026
0.93
0.95
0.87
0.88
0.88
-5.41%
8,189,623
1.68
Feb 24, 2026
0.93
0.95
0.92
0.93
0.93
0.00%
4,211,341
0.85
Feb 23, 2026
0.98
1.05
0.93
0.93
0.93
-5.13%
13,676,790
2.88
Feb 20, 2026
0.90
1.00
0.85
0.98
0.98
+2.63%
5,888,858
1.25
Feb 19, 2026
0.90
0.95
0.91
0.95
0.95
+5.56%
3,017,133
0.64
Feb 18, 2026
0.90
0.95
0.87
0.90
0.90
0.00%
3,621,116
0.77
Feb 17, 2026
0.90
0.92
0.85
0.90
0.90
+2.86%
961,171
0.20
Feb 16, 2026
0.88
0.95
0.85
0.90
0.90
+2.86%
925,756
0.18
Feb 13, 2026
0.88
0.90
0.87
0.88
0.88
0.00%
2,351,560
0.44
Feb 12, 2026
0.90
0.95
0.87
0.88
0.88
-5.41%
4,488,885
0.81
Feb 11, 2026
0.95
1.00
0.85
0.93
0.93
-2.63%
7,321,901
1.29
Feb 10, 2026
0.95
1.00
0.91
0.95
0.95
0.00%
2,134,682
0.38
Feb 09, 2026
0.93
1.00
0.89
0.95
0.95
+2.70%
8,114,401
1.43
Feb 06, 2026
0.95
1.00
0.85
0.93
0.93
-2.63%
2,748,513
0.49
Feb 05, 2026
0.88
0.93
0.87
0.95
0.95
+8.57%
4,162,545
0.73
Feb 04, 2026
0.85
0.90
0.86
0.88
0.88
+2.94%
2,178,505
0.37
Feb 03, 2026
0.85
0.89
0.80
0.85
0.85
0.00%
1,567,704
0.27
Feb 02, 2026
0.88
0.90
0.80
0.85
0.85
-2.86%
2,416,332
0.41
Jan 30, 2026
0.88
0.90
0.85
0.88
0.88
0.00%
2,655,996
0.45
Jan 29, 2026
0.88
0.94
0.86
0.88
0.88
+2.94%
12,182,540
2.09
Rows:
50