Aptitude Software Group plc APTD
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 261,00+5,00 (+%1,95)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 261,00 | +%1,95 | GBp 265,00 | GBp 268,00 | GBp 253,00 | 33,12K |
| 2026-09-30 | GBp 256,00 | -%3,40 | GBp 263,00 | GBp 267,00 | GBp 255,00 | 140,31K |
| 2026-09-29 | GBp 265,00 | +%9,50 | GBp 242,00 | GBp 282,68 | GBp 241,18 | 315,29K |
| 2026-09-28 | GBp 242,00 | -%0,82 | GBp 240,00 | GBp 243,84 | GBp 240,00 | 12,85K |
| 2026-09-25 | GBp 244,00 | %0,00 | GBp 242,00 | GBp 247,00 | GBp 239,00 | 28,69K |
| 2026-09-24 | GBp 244,00 | +%0,83 | GBp 240,00 | GBp 245,00 | GBp 235,80 | 28,30K |
| 2026-09-23 | GBp 242,00 | +%1,26 | GBp 240,00 | GBp 245,11 | GBp 239,06 | 11,16K |
| 2026-09-22 | GBp 239,00 | -%3,24 | GBp 244,00 | GBp 247,00 | GBp 238,00 | 90,25K |
| 2026-09-21 | GBp 247,00 | %0,00 | GBp 245,00 | GBp 259,00 | GBp 244,00 | 158,86K |
| 2026-09-18 | GBp 247,00 | -%1,20 | GBp 249,00 | GBp 253,50 | GBp 243,00 | 35,69K |
| 2026-09-17 | GBp 250,00 | %0,00 | GBp 259,00 | GBp 259,00 | GBp 242,00 | 116,14K |
| 2026-09-16 | GBp 250,00 | +%16,82 | GBp 213,00 | GBp 252,87 | GBp 206,00 | 532,82K |
| 2026-09-15 | GBp 214,00 | %0,00 | GBp 220,00 | GBp 220,00 | GBp 214,00 | 6,41K |
| 2026-09-14 | GBp 214,00 | -%2,28 | GBp 219,00 | GBp 223,00 | GBp 214,00 | 15,54K |
| 2026-09-11 | GBp 219,00 | +%1,62 | GBp 224,00 | GBp 224,00 | GBp 214,26 | 31,72K |
| 2026-09-10 | GBp 215,50 | -%1,15 | GBp 217,00 | GBp 218,00 | GBp 214,48 | 14,80K |
| 2026-09-09 | GBp 218,00 | %0,00 | GBp 213,00 | GBp 222,00 | GBp 213,00 | 4,00K |
| 2026-09-08 | GBp 218,00 | %0,00 | GBp 218,00 | GBp 221,00 | GBp 214,26 | 40,16K |
| 2026-09-07 | GBp 218,00 | -%0,91 | GBp 218,00 | GBp 218,95 | GBp 218,00 | 11,94K |
| 2026-09-04 | GBp 220,00 | +%0,92 | GBp 220,00 | GBp 221,00 | GBp 215,97 | 9,50K |
| 2026-09-03 | GBp 218,00 | -%0,91 | GBp 220,00 | GBp 220,00 | GBp 218,00 | 8,57K |
| 2026-09-02 | GBp 220,00 | +%2,33 | GBp 219,00 | GBp 222,18 | GBp 213,60 | 124,25K |
| 2026-09-01 | GBp 215,00 | %0,00 | GBp 218,00 | GBp 220,00 | GBp 215,00 | 96,36K |
| 2026-08-28 | GBp 215,00 | %0,00 | GBp 218,00 | GBp 218,00 | GBp 213,00 | 34,89K |
| 2026-08-27 | GBp 215,00 | -%0,46 | GBp 216,00 | GBp 218,00 | GBp 214,50 | 7,72K |
| 2026-08-26 | GBp 216,00 | +%0,93 | GBp 213,00 | GBp 220,00 | GBp 213,00 | 17,65K |
| 2026-08-25 | GBp 214,00 | -%1,83 | GBp 213,00 | GBp 217,00 | GBp 213,00 | 1,44K |
| 2026-08-24 | GBp 218,00 | +%1,40 | GBp 214,00 | GBp 220,00 | GBp 212,20 | 6,98K |
| 2026-08-21 | GBp 215,00 | -%0,46 | GBp 215,00 | GBp 222,00 | GBp 215,00 | 99,72K |
| 2026-08-20 | GBp 216,00 | +%0,93 | GBp 214,00 | GBp 217,00 | GBp 211,00 | 4,69K |
| 2026-08-19 | GBp 214,00 | -%1,83 | GBp 216,00 | GBp 218,00 | GBp 213,91 | 19,55K |
| 2026-08-18 | GBp 218,00 | %0,00 | GBp 215,00 | GBp 225,00 | GBp 215,00 | 6,52K |
| 2026-08-17 | GBp 218,00 | -%0,46 | GBp 222,00 | GBp 228,00 | GBp 215,00 | 45,40K |
| 2026-08-14 | GBp 219,00 | +%3,30 | GBp 212,00 | GBp 220,00 | GBp 206,72 | 18,84K |
| 2026-08-13 | GBp 212,00 | +%2,42 | GBp 203,00 | GBp 212,00 | GBp 202,00 | 65,80K |
| 2026-08-12 | GBp 207,00 | +%1,97 | GBp 203,00 | GBp 211,00 | GBp 200,00 | 44,87K |
| 2026-08-11 | GBp 203,00 | +%2,53 | GBp 198,50 | GBp 206,00 | GBp 198,50 | 98,79K |
| 2026-08-10 | GBp 198,00 | %0,00 | GBp 198,00 | GBp 204,00 | GBp 197,13 | 165,53K |
| 2026-08-07 | GBp 198,00 | %0,00 | GBp 195,00 | GBp 204,00 | GBp 195,00 | 75,10K |
| 2026-08-06 | GBp 198,00 | +%1,54 | GBp 195,00 | GBp 204,00 | GBp 195,00 | 35,75K |
| 2026-08-05 | GBp 195,00 | -%0,51 | GBp 195,00 | GBp 205,00 | GBp 195,00 | 203,58K |
| 2026-08-04 | GBp 196,00 | -%1,26 | GBp 195,00 | GBp 207,00 | GBp 195,00 | 15,03K |
| 2026-08-03 | GBp 198,50 | +%1,28 | GBp 205,00 | GBp 205,00 | GBp 195,00 | 1,72K |
| 2026-07-31 | GBp 196,00 | %0,00 | GBp 196,00 | GBp 203,50 | GBp 196,00 | 158,06K |
| 2026-07-30 | GBp 196,00 | -%1,51 | GBp 196,00 | GBp 202,27 | GBp 196,00 | 4,59K |
| 2026-07-29 | GBp 199,00 | +%1,53 | GBp 196,00 | GBp 200,56 | GBp 196,00 | 3,16K |
| 2026-07-28 | GBp 196,00 | %0,00 | GBp 196,00 | GBp 204,00 | GBp 196,00 | 809 |
| 2026-07-27 | GBp 196,00 | -%2,49 | GBp 197,00 | GBp 210,00 | GBp 196,00 | 9,78K |
| 2026-07-24 | GBp 201,00 | +%1,52 | GBp 197,00 | GBp 206,00 | GBp 197,00 | 1,46K |
| 2026-07-23 | GBp 198,00 | %0,00 | GBp 197,00 | GBp 206,00 | GBp 197,00 | 3,90K |
| 2026-07-22 | GBp 198,00 | %0,00 | GBp 197,00 | GBp 198,00 | GBp 197,00 | 303 |
| 2026-07-21 | GBp 198,00 | %0,00 | GBp 197,50 | GBp 206,00 | GBp 197,00 | 13,26K |
| 2026-07-20 | GBp 198,00 | %0,00 | GBp 207,00 | GBp 207,00 | GBp 197,00 | 68,07K |
| 2026-07-17 | GBp 198,00 | %0,00 | GBp 197,00 | GBp 198,00 | GBp 197,00 | 3,25K |
| 2026-07-16 | GBp 198,00 | %0,00 | GBp 198,00 | GBp 206,00 | GBp 197,00 | 53 |
| 2026-07-15 | GBp 198,00 | +%0,25 | GBp 197,00 | GBp 198,50 | GBp 197,00 | 40,60K |
| 2026-07-14 | GBp 197,50 | -%0,25 | GBp 203,00 | GBp 204,00 | GBp 196,00 | 232,03K |
| 2026-07-13 | GBp 198,00 | -%2,46 | GBp 198,00 | GBp 205,00 | GBp 197,07 | 14,74K |
| 2026-07-10 | GBp 203,00 | %0,00 | GBp 203,00 | GBp 206,43 | GBp 203,00 | 3,86K |
| 2026-07-09 | GBp 203,00 | %0,00 | GBp 203,00 | GBp 203,00 | GBp 199,00 | 5,10K |
| 2026-07-08 | GBp 203,00 | -%1,93 | GBp 211,00 | GBp 212,00 | GBp 198,99 | 32,24K |
| 2026-07-07 | GBp 207,00 | -%2,36 | GBp 212,00 | GBp 212,00 | GBp 206,05 | 3,27K |
| 2026-07-06 | GBp 212,00 | +%7,07 | GBp 204,00 | GBp 212,00 | GBp 200,00 | 14,30K |
| 2026-07-03 | GBp 198,00 | -%7,04 | GBp 221,00 | GBp 221,00 | GBp 196,50 | 63,31K |
| 2026-07-02 | GBp 213,00 | +%0,47 | GBp 213,00 | GBp 218,56 | GBp 212,66 | 7,11K |
| 2026-07-01 | GBp 212,00 | -%2,75 | GBp 218,00 | GBp 220,00 | GBp 212,00 | 16,99K |
| 2026-06-30 | GBp 218,00 | -%0,91 | GBp 212,00 | GBp 220,28 | GBp 212,00 | 11,31K |
| 2026-06-29 | GBp 220,00 | +%1,38 | GBp 216,00 | GBp 220,00 | GBp 211,58 | 49,90K |
| 2026-06-26 | GBp 217,00 | +%4,83 | GBp 212,00 | GBp 217,00 | GBp 210,00 | 98,13K |
| 2026-06-25 | GBp 207,00 | +%0,49 | GBp 206,00 | GBp 215,00 | GBp 206,00 | 1,19M |
| 2026-06-24 | GBp 206,00 | -%0,48 | GBp 207,00 | GBp 207,00 | GBp 204,00 | 22,50K |
| 2026-06-23 | GBp 207,00 | %0,00 | GBp 207,00 | GBp 208,00 | GBp 205,00 | 11,24K |
| 2026-06-22 | GBp 207,00 | %0,00 | GBp 211,00 | GBp 216,00 | GBp 204,00 | 25,17K |
| 2026-06-19 | GBp 207,00 | -%4,61 | GBp 217,00 | GBp 219,00 | GBp 207,00 | 249,65K |
| 2026-06-18 | GBp 217,00 | %0,00 | GBp 220,00 | GBp 222,00 | GBp 212,00 | 25,61K |
| 2026-06-17 | GBp 217,00 | -%3,13 | GBp 217,00 | GBp 229,00 | GBp 215,00 | 175,91K |
| 2026-06-16 | GBp 224,00 | -%2,61 | GBp 219,00 | GBp 229,00 | GBp 219,00 | 364,93K |
| 2026-06-15 | GBp 230,00 | %0,00 | GBp 219,00 | GBp 230,00 | GBp 219,00 | 248,58K |
| 2026-06-12 | GBp 230,00 | +%3,60 | GBp 217,00 | GBp 230,00 | GBp 215,00 | 45,82K |
| 2026-06-11 | GBp 222,00 | -%3,48 | GBp 219,00 | GBp 225,99 | GBp 215,00 | 13,34K |
| 2026-06-10 | GBp 230,00 | +%4,07 | GBp 229,00 | GBp 232,00 | GBp 217,00 | 9,30K |
| 2026-06-09 | GBp 221,00 | +%1,84 | GBp 225,00 | GBp 225,90 | GBp 218,00 | 36,22K |
| 2026-06-08 | GBp 217,00 | -%1,81 | GBp 232,00 | GBp 232,00 | GBp 217,00 | 4,87K |
| 2026-06-05 | GBp 221,00 | -%0,45 | GBp 221,00 | GBp 232,00 | GBp 221,00 | 9,45K |
| 2026-06-04 | GBp 222,00 | -%2,20 | GBp 232,00 | GBp 233,00 | GBp 222,00 | 3,53K |
| 2026-06-03 | GBp 227,00 | +%2,25 | GBp 222,00 | GBp 232,00 | GBp 222,00 | 7,16K |
| 2026-06-02 | GBp 222,00 | -%2,20 | GBp 227,00 | GBp 231,75 | GBp 222,00 | 7,03K |
| 2026-06-01 | GBp 227,00 | -%0,87 | GBp 233,00 | GBp 233,00 | GBp 222,00 | 8,17K |
| 2026-05-29 | GBp 229,00 | +%5,05 | GBp 228,00 | GBp 232,00 | GBp 220,00 | 26,78K |
| 2026-05-28 | GBp 218,00 | %0,00 | GBp 218,00 | GBp 227,00 | GBp 217,00 | 13,37K |