Aptamer Group Plc Historical Data - APTA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Aptamer Group Plc (APTA)

0.36

-0.02

(-5.26%)

Closed 18 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-12.1951219512	0.41	0.41	0.35	7742273	0.38734979	DE
4	-0.06	-14.2857142857	0.42	0.47	0.35	12053270	0.41520685	DE
12	0.02	5.88235294118	0.34	0.47	0.275	15287673	0.37766446	DE
26	0.125	53.1914893617	0.235	0.47	0.205	17710804	0.30137731	DE
52	-0.215	-37.3913043478	0.575	0.95	0.205	13384195	0.37905752	DE
156	-132.14	-99.7283018868	132.5	132.5	0.205	5992436	0.63141502	DE
260	-128.14	-99.719844358	128.5	153	0.205	5699720	0.65314406	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	0.38	-0.01	-2.56	0.39	0.39	0.38	8041840
1739467800	0.39	0.005	1.30	0.385	0.39	0.385	4938323
1739381400	0.385	-0.015	-3.75	0.4	0.4	0.385	19687653
1739295000	0.4	-0.005	-1.23	0.405	0.405	0.4	2877923
1739208600	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	3165625
1738949400	0.4099999	0.0099999	2.50	0.4	0.4099999	0.4	19398234
1738863000	0.4	0.005	1.27	0.395	0.4	0.395	2910406
1738776600	0.395	-0.01	-2.47	0.405	0.405	0.39	7330115
1738690200	0.405	-0.015	-3.57	0.42	0.42	0.405	3857609
1738603800	0.42	-0.005	-1.18	0.425	0.425	0.4175	6086563
1738344600	0.425	0	0.00	0.425	0.425	0.42	3076364
1738258200	0.425	-0.015	-3.41	0.44	0.44	0.425	13168260
1738171800	0.44	-0.01	-2.22	0.45	0.45	0.44	9771098
1738085400	0.45	0.03	7.14	0.445	0.47	0.435	39661144
1737999000	0.42	0	0.00	0.42	0.42	0.42	6479207
1737739800	0.42	0.0100001	2.44	0.4099999	0.42	0.4099999	11819043
1737653400	0.4099999	0.0199999	5.13	0.4	0.4099999	0.4	17202845
1737567000	0.39	-0.025	-6.02	0.415	0.415	0.39	19041531
1737480600	0.415	-0.005	-1.19	0.425	0.425	0.415	24285459
1737394200	0.42	0	0.00	0.42	0.425	0.42	18266165
1737135000	0.42	0.0100001	2.44	0.4099999	0.42	0.4	44978862
1737048600	0.4099999	-0.01	-2.38	0.42	0.42	0.39	28323090
1736962200	0.42	0.05	13.51	0.37	0.42	0.37	63479110
1736875800	0.37	0.03	8.82	0.34	0.375	0.34	23212370
1736789400	0.34	0.01	3.03	0.33	0.34	0.33	11648358
1736530200	0.33	0	0.00	0.33	0.33	0.33	6178682
1736443800	0.33	-0.02	-5.71	0.335	0.335	0.325	7949597
1736357400	0.35	0	0.00	0.35	0.35	0.335	6197928
1736271000	0.35	-0.005	-1.41	0.355	0.355	0.35	1137302
1736184600	0.355	-0.01	-2.74	0.365	0.365	0.355	9607290
1735925400	0.365	0	0.00	0.365	0.365	0.365	5864119
1735839000	0.365	-0.005	-1.35	0.37	0.37	0.365	3078811
1735666200	0.37	0	0.00	0.37	0.37	0.37	5915074
1735579800	0.37	0.005	1.37	0.365	0.38	0.365	5682924
1735320600	0.365	-0.005	-1.35	0.37	0.375	0.365	4632839
1735061400	0.37	0	0.00	0.37	0.37	0.37	4445637
1734975000	0.37	0.02	5.71	0.35	0.375	0.35	13539571
1734715800	0.35	-0.01	-2.78	0.375	0.375	0.3449999	18578810
1734629400	0.36	-0.015	-4.00	0.39	0.39	0.36	12823840
1734543000	0.375	0.005	1.35	0.375	0.375	0.375	6059311
1734456600	0.37	-0.025	-6.33	0.395	0.395	0.37	16273002
1734370200	0.395	0.01	2.60	0.385	0.4	0.385	31261646
1734111000	0.385	0.02	5.48	0.365	0.385	0.365	27001302
1734024600	0.365	0.005	1.39	0.365	0.38	0.365	36091393
1733938200	0.36	0.005	1.41	0.355	0.36	0.3449999	14542023
1733851800	0.355	-0.005	-1.39	0.36	0.36	0.355	8712194
1733765400	0.36	0.065	22.03	0.295	0.365	0.295	80263927
1733506200	0.295	0	0.00	0.295	0.295	0.295	1495283
1733419800	0.295	0.0100001	3.51	0.295	0.3	0.295	13966735
1733333400	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	12141792
1733247000	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	6637466
1733160600	0.2849999	-0.025	-8.06	0.31	0.31	0.275	25673615
1732901400	0.31	0	0.00	0.31	0.31	0.31	10076721
1732815000	0.31	0.01	3.33	0.31	0.32	0.31	10288078
1732728600	0.3	-0.02	-6.25	0.32	0.32	0.3	8535799
1732642200	0.32	0	0.00	0.33	0.33	0.315	12054234
1732555800	0.32	-0.02	-5.88	0.34	0.355	0.32	31983193
1732296600	0.34	0.045	15.25	0.295	0.3449999	0.295	64838530
1732210200	0.295	0	0.00	0.295	0.295	0.295	28604357
1732123800	0.295	0	0.00	0.295	0.295	0.295	11644124
1732037400	0.295	0	0.00	0.295	0.295	0.295	27316522
1731951000	0.295	0.005	1.72	0.29	0.295	0.2849999	9693877

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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