APTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 7.01 | -0.100 | -1.44% | 7.13 | 7.17 | 6.91 | 13,169.00 |
Jun 01 2024 | 7.11 | -0.080 | -1.08% | 7.18 | 7.20 | 7.07 | 6,908.00 |
May 31 2024 | 7.19 | -0.040 | -0.57% | 7.20 | 7.27 | 7.06 | 26,590.00 |
May 30 2024 | 7.23 | 0.060 | 0.78% | 7.16 | 7.42 | 6.98 | 21,216.00 |
May 29 2024 | 7.17 | -0.140 | -1.98% | 7.33 | 7.46 | 7.12 | 22,946.00 |
May 28 2024 | 7.32 | -0.210 | -2.77% | 7.54 | 7.54 | 7.21 | 103,468.00 |
May 27 2024 | 7.53 | 0.430 | 6.02% | 6.51 | 7.60 | 6.22 | 31,537.00 |
May 26 2024 | 7.10 | -0.050 | -0.69% | 7.14 | 7.22 | 7.02 | 32,437.00 |
May 25 2024 | 7.15 | 0.140 | 2.00% | 7.03 | 7.19 | 7.00 | 15,213.00 |
May 24 2024 | 7.01 | -0.030 | -0.41% | 7.03 | 7.23 | 6.85 | 47,707.00 |
May 23 2024 | 7.04 | -0.020 | -0.28% | 7.06 | 7.20 | 6.67 | 52,774.00 |
May 22 2024 | 7.06 | -0.260 | -3.54% | 7.33 | 7.34 | 6.99 | 25,042.00 |
May 21 2024 | 7.31 | 0.200 | 2.79% | 7.11 | 7.40 | 6.97 | 53,495.00 |
May 20 2024 | 7.12 | 0.740 | 11.62% | 6.51 | 7.13 | 6.22 | 39,857.00 |
May 19 2024 | 6.38 | -0.380 | -5.57% | 6.75 | 6.84 | 6.37 | 29,738.00 |
May 18 2024 | 6.75 | -0.010 | -0.18% | 6.80 | 6.87 | 6.67 | 18,216.00 |
May 17 2024 | 6.76 | 0.140 | 2.15% | 6.61 | 6.85 | 6.54 | 26,679.00 |
May 16 2024 | 6.62 | -0.060 | -0.91% | 6.69 | 6.74 | 6.39 | 28,542.00 |
May 15 2024 | 6.68 | 0.500 | 8.09% | 6.19 | 6.75 | 6.13 | 31,218.00 |
May 14 2024 | 6.18 | -0.310 | -4.72% | 6.51 | 6.54 | 6.17 | 31,120.00 |
May 13 2024 | 6.49 | -0.180 | -2.74% | 7.25 | 7.35 | 6.49 | 48,081.00 |
May 12 2024 | 6.67 | -0.030 | -0.49% | 6.75 | 6.79 | 6.64 | 13,699.00 |
May 11 2024 | 6.70 | -0.050 | -0.74% | 6.76 | 6.83 | 6.65 | 12,251.00 |
May 10 2024 | 6.75 | -0.300 | -4.26% | 7.03 | 7.11 | 6.68 | 31,119.00 |
May 09 2024 | 7.06 | 0.190 | 2.73% | 6.88 | 7.09 | 6.73 | 32,984.00 |
May 08 2024 | 6.87 | -0.180 | -2.53% | 7.04 | 7.07 | 6.80 | 47,579.00 |
May 07 2024 | 7.05 | -0.110 | -1.56% | 7.17 | 7.28 | 7.02 | 15,030.00 |
May 06 2024 | 7.16 | -0.210 | -2.81% | 7.25 | 7.81 | 7.16 | 24,884.00 |
May 05 2024 | 7.36 | 0.100 | 1.34% | 7.26 | 7.40 | 7.14 | 15,041.00 |
May 04 2024 | 7.27 | 0.020 | 0.30% | 7.24 | 7.40 | 7.19 | 29,080.00 |
May 03 2024 | 7.25 | 0.190 | 2.65% | 7.07 | 7.33 | 7.01 | 33,213.00 |
May 02 2024 | 7.06 | -0.080 | -1.15% | 7.13 | 7.18 | 6.76 | 33,199.00 |
May 01 2024 | 7.14 | 0.170 | 2.40% | 6.96 | 7.14 | 6.52 | 53,504.00 |
Apr 30 2024 | 6.97 | -0.270 | -3.78% | 7.25 | 7.39 | 6.51 | 60,978.00 |
Apr 29 2024 | 7.25 | 0.080 | 1.09% | 7.20 | 7.83 | 6.91 | 118,090.00 |
Apr 28 2024 | 7.17 | 0.010 | 0.19% | 7.13 | 7.35 | 7.13 | 22,139.00 |
Apr 27 2024 | 7.16 | 0.080 | 1.13% | 7.10 | 7.26 | 6.82 | 31,642.00 |
Apr 26 2024 | 7.08 | -0.140 | -1.98% | 7.22 | 7.28 | 7.00 | 55,869.00 |
Apr 25 2024 | 7.22 | -0.140 | -1.86% | 7.35 | 7.40 | 7.01 | 64,979.00 |
Apr 24 2024 | 7.36 | -0.490 | -6.29% | 7.87 | 8.04 | 7.29 | 101,163.00 |
Apr 23 2024 | 7.85 | -0.410 | -4.99% | 8.24 | 8.32 | 7.78 | 66,150.00 |
Apr 22 2024 | 8.26 | 0.200 | 2.42% | 7.20 | 8.48 | 6.91 | 51,365.00 |
Apr 21 2024 | 8.07 | -0.210 | -2.58% | 8.28 | 8.31 | 7.84 | 33,327.00 |
Apr 20 2024 | 8.28 | 0.620 | 8.07% | 7.63 | 8.32 | 7.52 | 29,821.00 |
Apr 19 2024 | 7.66 | 0.030 | 0.39% | 7.62 | 7.78 | 7.00 | 41,383.00 |
Apr 18 2024 | 7.63 | 0.290 | 3.88% | 7.38 | 7.72 | 7.09 | 79,813.00 |
Apr 17 2024 | 7.35 | -0.120 | -1.67% | 7.44 | 7.74 | 7.15 | 61,190.00 |
Apr 16 2024 | 7.47 | 0.110 | 1.51% | 7.31 | 7.54 | 6.92 | 58,589.00 |
Apr 15 2024 | 7.36 | -0.350 | -4.48% | 7.20 | 7.95 | 6.91 | 58,649.00 |
Apr 14 2024 | 7.70 | 0.510 | 7.05% | 7.20 | 7.87 | 6.91 | 129,194.00 |
Apr 13 2024 | 7.20 | -0.740 | -9.37% | 7.89 | 8.37 | 6.42 | 408,739.00 |
Apr 12 2024 | 7.94 | -1.50 | -15.92% | 9.49 | 9.72 | 7.50 | 342,761.00 |
Apr 11 2024 | 9.44 | -0.300 | -3.08% | 9.73 | 9.97 | 9.35 | 59,967.00 |
Apr 10 2024 | 9.75 | -0.310 | -3.09% | 10.04 | 10.10 | 9.32 | 271,186.00 |
Apr 09 2024 | 10.06 | -1.20 | -10.67% | 11.24 | 11.24 | 10.02 | 64,482.00 |
Apr 08 2024 | 11.26 | 0.520 | 4.81% | 11.20 | 11.51 | 10.59 | 47,620.00 |
Apr 07 2024 | 10.74 | 0.310 | 2.94% | 10.35 | 10.90 | 10.33 | 46,199.00 |
Apr 06 2024 | 10.43 | 0.080 | 0.78% | 10.32 | 10.68 | 10.18 | 60,272.00 |
Apr 05 2024 | 10.35 | -0.820 | -7.31% | 11.21 | 11.21 | 10.01 | 108,941.00 |
Apr 04 2024 | 11.17 | -0.070 | -0.58% | 11.20 | 11.64 | 10.95 | 44,842.00 |
Apr 03 2024 | 11.23 | -0.460 | -3.90% | 11.62 | 11.87 | 10.95 | 238,795.00 |
Apr 02 2024 | 11.69 | -1.68 | -12.56% | 13.27 | 13.27 | 11.69 | 189,935.00 |
Apr 01 2024 | 13.37 | 0.00 | -0.02% | 13.61 | 14.20 | 13.16 | 260,655.00 |
Mar 31 2024 | 13.37 | 0.240 | 1.86% | 13.06 | 13.94 | 12.94 | 91,011.00 |
Mar 30 2024 | 13.13 | -0.540 | -3.93% | 13.72 | 13.98 | 13.07 | 105,697.00 |
Mar 29 2024 | 13.67 | -0.060 | -0.46% | 13.68 | 13.73 | 13.27 | 49,356.00 |
Mar 28 2024 | 13.73 | -0.270 | -1.90% | 13.96 | 14.45 | 13.46 | 129,449.00 |
Mar 27 2024 | 14.00 | -0.280 | -1.97% | 14.18 | 14.85 | 13.82 | 162,059.00 |
Mar 26 2024 | 14.28 | 0.610 | 4.47% | 13.61 | 15.25 | 13.40 | 227,386.00 |
Mar 25 2024 | 13.66 | 0.620 | 4.76% | 12.56 | 13.68 | 12.46 | 185,196.00 |
Mar 24 2024 | 13.04 | 0.220 | 1.70% | 12.81 | 13.35 | 12.54 | 141,531.00 |
Mar 23 2024 | 12.82 | -0.100 | -0.76% | 12.85 | 12.95 | 12.11 | 93,060.00 |
Mar 22 2024 | 12.92 | 1.03 | 8.62% | 11.87 | 13.47 | 11.68 | 259,708.00 |
Mar 21 2024 | 11.90 | -0.230 | -1.90% | 12.56 | 12.70 | 11.67 | 130,865.00 |
Mar 20 2024 | 12.13 | 0.170 | 1.43% | 12.28 | 12.46 | 11.07 | 207,336.00 |
Mar 19 2024 | 11.96 | 0.660 | 5.88% | 11.25 | 13.09 | 10.64 | 458,688.00 |
Mar 18 2024 | 11.29 | 0.300 | 2.77% | 11.71 | 12.24 | 10.13 | 205,949.00 |
Mar 17 2024 | 10.99 | 0.600 | 5.82% | 10.52 | 12.21 | 10.48 | 267,004.00 |
Mar 16 2024 | 10.38 | -1.52 | -12.76% | 11.71 | 12.24 | 10.13 | 301,721.00 |
Mar 15 2024 | 11.90 | 0.610 | 5.38% | 10.41 | 11.90 | 9.63 | 334,515.00 |
Mar 14 2024 | 11.29 | 1.02 | 9.94% | 10.37 | 11.29 | 9.89 | 161,151.00 |
Mar 13 2024 | 10.27 | -0.110 | -1.05% | 10.40 | 10.71 | 10.02 | 164,748.00 |
Mar 12 2024 | 10.38 | -0.010 | -0.09% | 10.41 | 10.60 | 9.87 | 107,710.00 |
Mar 11 2024 | 10.39 | 0.540 | 5.48% | 9.29 | 10.57 | 9.12 | 195,600.00 |
Mar 10 2024 | 9.85 | -0.430 | -4.15% | 10.28 | 10.43 | 9.68 | 68,225.00 |
Mar 09 2024 | 10.28 | -0.060 | -0.62% | 10.31 | 10.72 | 10.18 | 54,928.00 |
Mar 08 2024 | 10.34 | -0.020 | -0.21% | 10.43 | 10.55 | 9.84 | 78,336.00 |
Mar 07 2024 | 10.36 | -0.340 | -3.15% | 10.80 | 10.89 | 10.27 | 197,187.00 |
Mar 06 2024 | 10.70 | -0.150 | -1.40% | 10.82 | 11.41 | 10.18 | 262,397.00 |
Mar 05 2024 | 10.85 | 1.30 | 13.62% | 9.46 | 10.93 | 9.18 | 378,435.00 |