Aptamer Group Plc Historical Data - APTA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Aptamer Group Plc (APTA)

0.26

0.00

( 0.00% )

Updated: 03:00:04

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.315	-54.7826086957	0.575	0.575	0.225	46683820	0.26839157	DE
4	-0.39	-60	0.65	0.8	0.225	15333670	0.36693095	DE
12	-0.415	-61.4814814815	0.675	0.9	0.225	8568601	0.52248339	DE
26	-0.865	-76.8888888889	1.125	1.125	0.225	8110663	0.62392606	DE
52	-2.24	-89.6	2.5	2.75	0.225	8051346	0.94788665	DE
156	-128.24	-99.7976653696	128.5	153	0.225	3396014	1.08587922	DE
260	-128.24	-99.7976653696	128.5	153	0.225	3396014	1.08587922	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	0.26	-0.04	-13.33	0.3	0.3	0.25	54774629
1721925000	0.3	0.05	20.00	0.25	0.3	0.25	63478402
1721838600	0.25	-0.3	-54.55	0.55	0.55	0.225	113261811
1721752200	0.55	0	0.00	0.55	0.55	0.55	1255438
1721665800	0.55	-0.025	-4.35	0.575	0.575	0.55	648819
1721406600	0.575	0	0.00	0.575	0.575	0.575	2565277
1721320200	0.575	-0.025	-4.17	0.6	0.6	0.575	791292
1721233800	0.6	-0.05	-7.69	0.65	0.65	0.6	2439868
1721147400	0.65	0	0.00	0.65	0.65	0.65	409466
1721061000	0.65	0	0.00	0.65	0.65	0.65	797839
1720801800	0.65	-0.025	-3.70	0.675	0.675	0.65	1399817
1720715400	0.675	0	0.00	0.675	0.675	0.675	4467222
1720629000	0.675	-0.025	-3.57	0.7	0.7	0.675	4499600
1720542600	0.7	0	0.00	0.7	0.7	0.675	4543733
1720456200	0.7	0.025	3.70	0.7	0.8	0.675	9997725
1720197000	0.675	-0.025	-3.57	0.7	0.75	0.675	5293519
1720110600	0.7	0	0.00	0.7	0.725	0.675	5293887
1720024200	0.7	0.075	12.00	0.75	0.75	0.675	27457153
1719937800	0.625	0	0.00	0.625	0.625	0.625	1403415
1719851400	0.625	-0.025	-3.85	0.65	0.65	0.625	1894485
1719592200	0.65	0	0.00	0.65	0.65	0.65	2453182
1719505800	0.65	0	0.00	0.65	0.65	0.625	2083079
1719419400	0.65	-0.025	-3.70	0.675	0.675	0.625	3865729
1719333000	0.675	0	0.00	0.675	0.675	0.675	622788
1719246600	0.675	-0.025	-3.57	0.75	0.75	0.675	6108092
1718987400	0.7	0	0.00	0.7	0.7	0.7	694697
1718901000	0.7	0	0.00	0.7	0.7	0.7	875127
1718814600	0.7	0	0.00	0.7	0.7	0.7	338711
1718728200	0.7	0	0.00	0.7	0.7	0.7	207653
1718641800	0.7	-0.05	-6.67	0.75	0.75	0.7	862022
1718382600	0.75	0.05	7.14	0.75	0.75	0.75	1971601
1718296200	0.7	-0.025	-3.45	0.725	0.725	0.7	714554
1718209800	0.725	0	0.00	0.725	0.725	0.725	1633252
1718123400	0.725	0	0.00	0.725	0.725	0.725	1308921
1718037000	0.725	-0.025	-3.33	0.75	0.75	0.725	2306020
1717777800	0.75	0.025	3.45	0.725	0.75	0.725	2107319
1717691400	0.725	-0.05	-6.45	0.775	0.775	0.725	2765570
1717605000	0.775	0	0.00	0.775	0.775	0.775	881108
1717518600	0.775	-0.075	-8.82	0.85	0.85	0.775	6078468
1717432200	0.85	0	0.00	0.85	0.85	0.85	2202672
1717173000	0.85	0	0.00	0.85	0.875	0.85	2593632
1717086600	0.85	0.025	3.03	0.825	0.85	0.825	4473600
1717000200	0.825	0.025	3.12	0.8	0.9	0.8	12921526
1716913800	0.8	0	0.00	0.8	0.8	0.8	8726653
1716568200	0.8	0	0.00	0.8	0.8	0.8	1549899
1716481800	0.8	0.025	3.23	0.825	0.85	0.8	13742909
1716395400	0.775	0.1	14.81	0.75	0.875	0.75	13087607
1716309000	0.675	0	0.00	0.675	0.675	0.675	1070032
1716222600	0.675	-0.05	-6.90	0.725	0.725	0.675	4456538
1715963400	0.725	0	0.00	0.725	0.725	0.725	872596
1715877000	0.725	-0.025	-3.33	0.75	0.75	0.725	3380657
1715790600	0.75	-0.075	-9.09	0.825	0.825	0.75	6184391
1715704200	0.825	0.075	10.00	0.75	0.825	0.75	56383859
1715617800	0.75	0.02	2.74	0.775	0.8	0.75	4468542
1715358600	0.73	0.11	17.74	0.625	0.73	0.625	6070831
1715272200	0.62	-0.005	-0.80	0.625	0.625	0.62	707280
1715185800	0.625	-0.075	-10.71	0.7	0.7	0.625	6400122
1715099400	0.7	0.025	3.70	0.675	0.7	0.675	3134242
1714753800	0.675	0	0.00	0.675	0.675	0.675	2573613
1714667400	0.675	0	0.00	0.675	0.675	0.675	1672184
1714581000	0.675	-0.05	-6.90	0.725	0.725	0.675	2192419
1714494600	0.725	-0.025	-3.33	0.75	0.75	0.7	3972676
1714408200	0.75	-0.15	-16.67	0.825	0.825	0.75	5338187

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