Aptamer Group PLC

APTA
🏛️ 英国 →
0.78
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1.15 1.19 1.12 1.15 1.6M
2023-12-28 1.13 1.18 1.10 1.15 4.4M
2023-12-27 1.18 1.17 1.11 1.13 1.8M
2023-12-22 1.18 1.20 1.15 1.18 1.0M
2023-12-21 1.20 1.21 1.15 1.18 3.5M
2023-12-20 1.18 1.22 1.16 1.20 3.1M
2023-12-19 1.18 1.20 1.15 1.18 4.6M
2023-12-18 1.20 1.22 1.16 1.18 3.9M
2023-12-15 1.20 1.24 1.11 1.20 3.9M
2023-12-14 1.23 1.40 1.17 1.20 21.9M
2023-12-13 1.18 1.21 1.15 1.20 1.8M
2023-12-12 1.23 1.24 1.15 1.18 3.3M
2023-12-11 1.25 1.30 1.14 1.23 7.0M
2023-12-08 1.23 1.27 1.17 1.25 1.8M
2023-12-07 1.25 1.30 1.20 1.25 6.9M
2023-12-06 1.23 1.27 1.17 1.25 5.6M
2023-12-05 1.15 1.25 1.16 1.23 3.0M
2023-12-04 1.15 1.19 1.11 1.15 7.9M
2023-12-01 1.15 1.20 1.10 1.15 9.4M
2023-11-30 1.25 1.24 1.10 1.15 11.8M
2023-11-29 1.18 1.28 1.12 1.25 18.3M
2023-11-28 1.18 1.20 1.09 1.18 12.3M
2023-11-27 1.18 1.23 1.10 1.18 3.1M
2023-11-24 1.13 1.21 1.12 1.18 3.1M
2023-11-23 1.15 1.15 1.08 1.13 12.4M
2023-11-22 1.20 1.22 1.15 1.18 4.3M
2023-11-21 1.20 1.25 1.18 1.20 3.3M
2023-11-20 1.18 1.23 1.16 1.20 4.0M
2023-11-17 1.20 1.20 1.16 1.18 2.6M
2023-11-16 1.18 1.24 1.16 1.20 3.5M
2023-11-15 1.15 1.20 1.12 1.18 0.6M
2023-11-14 1.15 1.15 1.12 1.15 8.8M
2023-11-13 1.18 1.18 1.11 1.15 5.1M
2023-11-10 1.20 1.20 1.12 1.18 17.7M
2023-11-09 1.20 1.23 1.15 1.20 3.9M
2023-11-08 1.18 1.25 1.18 1.23 4.4M
2023-11-07 1.20 1.20 1.12 1.18 7.0M
2023-11-06 1.23 1.35 1.17 1.20 14.0M
2023-11-03 1.30 1.38 1.31 1.35 3.6M
2023-11-02 1.25 1.32 1.23 1.30 4.4M
2023-11-01 1.28 1.30 1.20 1.25 4.1M
2023-10-31 1.33 1.40 1.25 1.28 3.9M
2023-10-30 1.35 1.48 1.30 1.33 16.6M
2023-10-27 1.20 1.49 1.19 1.40 20.0M
2023-10-26 1.20 1.24 1.15 1.20 1.0M
2023-10-25 1.25 1.36 1.18 1.20 3.9M
2023-10-24 1.13 1.29 1.02 1.25 9.8M
2023-10-23 1.20 1.24 1.10 1.13 5.7M
2023-10-20 1.23 1.28 1.15 1.20 2.6M
2023-10-19 1.20 1.30 1.15 1.20 2.8M
2023-10-18 1.13 1.23 1.15 1.20 1.7M
2023-10-17 1.15 1.17 1.13 1.13 4.4M
2023-10-16 1.25 1.22 1.15 1.15 5.3M
2023-10-13 1.25 1.33 1.22 1.25 3.1M
2023-10-12 1.20 1.33 1.17 1.25 4.9M
2023-10-11 1.20 1.23 1.11 1.20 4.9M
2023-10-10 1.15 1.27 1.13 1.25 8.3M
2023-10-09 1.20 1.23 1.13 1.18 5.6M
2023-10-06 1.23 1.28 1.15 1.20 10.7M
2023-10-05 1.25 1.29 1.18 1.23 9.4M
2023-10-04 1.30 1.32 1.23 1.25 5.4M
2023-10-03 1.35 1.39 1.25 1.30 25.3M
2023-10-02 1.40 1.42 1.30 1.37 6.7M
2023-09-29 1.45 1.49 1.36 1.40 13.5M
2023-09-28 1.45 1.59 1.33 1.45 30.1M
2023-09-27 1.40 1.48 1.31 1.45 23.3M
2023-09-26 1.30 1.41 1.29 1.40 9.9M
2023-09-25 1.30 1.34 1.25 1.30 4.2M
2023-09-22 1.33 1.35 1.28 1.30 9.8M
2023-09-21 1.33 1.35 1.23 1.33 16.0M
2023-09-20 1.28 1.45 1.23 1.33 24.2M
2023-09-19 1.18 1.32 1.13 1.28 17.8M
2023-09-18 1.25 1.24 1.15 1.18 10.9M
2023-09-15 1.30 1.35 1.24 1.25 2.4M
2023-09-14 1.35 1.39 1.28 1.30 2.6M
2023-09-13 1.33 1.49 1.31 1.38 17.9M
2023-09-12 1.28 1.48 1.25 1.33 44.8M
2023-09-11 1.23 1.34 1.18 1.28 29.5M
2023-09-08 1.23 1.37 1.18 1.23 23.2M
2023-09-07 1.25 1.28 1.17 1.23 12.4M
2023-09-06 1.13 1.30 1.10 1.28 14.4M
2023-09-05 1.13 1.12 1.10 1.13 1.6M
2023-09-04 1.13 1.15 1.05 1.13 12.1M
2023-09-01 1.08 1.12 1.08 1.13 3.0M
2023-08-31 1.13 1.20 1.09 1.10 7.2M
2023-08-30 1.20 1.24 1.11 1.18 15.0M
2023-08-29 1.25 1.25 1.16 1.20 2.9M
2023-08-25 1.23 1.30 1.11 1.25 26.4M
2023-08-24 1.18 1.30 1.20 1.23 34.7M
2023-08-23 1.20 1.21 1.15 1.20 11.0M
2023-08-22 1.23 1.24 1.15 1.20 5.7M
2023-08-21 1.20 1.29 1.05 1.23 48.7M
2023-08-18 1.28 1.49 1.13 1.20 6.4M
2023-08-17 1.95 2.18 1.19 1.30 41.3M
2023-08-16 1.95 2.00 1.74 1.85 0.4M
2023-08-15 1.95 2.16 1.74 1.95 0.3M
2023-08-14 1.95 2.16 1.74 1.95 0.1M
2023-08-11 1.75 2.20 1.74 1.95 0.6M
2023-08-10 1.75 2.00 1.74 1.75 0.0M
2023-08-09 1.75 2.00 1.70 1.75 0.2M
2023-08-08 2.25 2.46 1.66 2.46 10.0M
2023-08-07 2.25 2.28 2.00 2.25 0.3M
2023-08-04 2.25 2.30 2.00 2.25 0.8M
2023-08-03 2.00 2.70 1.50 2.25 1.6M
2023-08-02 2.25 2.50 1.50 2.00 2.5M
2023-08-01 2.00 2.80 2.00 2.25 5.5M
2023-07-31 2.50 3.00 2.00 2.00 13.0M
2023-07-28 4.50 5.00 4.00 4.75 0.2M
2023-07-27 4.50 5.00 4.00 4.50 0.2M
2023-07-26 3.75 8.50 4.10 4.75 1.5M
2023-07-25 3.75 4.38 3.65 3.75 0.0M
2023-07-24 3.75 4.20 3.63 3.75 0.1M
2023-07-21 3.75 4.50 3.02 3.75 0.1M
2023-07-20 3.75 4.20 3.02 3.75 0.0M
2023-07-19 3.75 4.50 3.02 3.75 0.1M
2023-07-18 4.25 4.70 3.80 4.36 0.1M
2023-07-17 4.75 4.70 3.60 4.25 0.3M
2023-07-14 5.00 5.46 4.51 4.75 0.1M
2023-07-13 5.00 5.46 4.51 5.00 0.0M
2023-07-12 5.00 5.46 4.51 5.00 0.0M
2023-07-11 5.00 5.15 4.51 5.00 0.0M
2023-07-10 5.25 5.89 4.51 5.00 0.3M
2023-07-07 5.50 5.80 4.51 5.00 0.5M
2023-07-06 4.50 4.99 4.02 4.25 0.0M
2023-07-05 5.00 5.35 4.01 4.50 0.4M
2023-07-04 4.50 5.40 3.01 4.50 1.3M
2023-07-03 6.75 6.80 6.51 6.75 0.0M
2023-06-30 6.75 6.85 6.52 6.75 0.1M
2023-06-29 6.75 6.90 6.50 6.75 0.1M
2023-06-28 7.00 6.90 6.50 6.75 0.0M
2023-06-27 6.75 7.30 6.15 7.00 0.1M
2023-06-26 8.50 8.88 6.10 6.75 0.4M
2023-06-23 8.50 8.88 8.01 8.50 0.0M
2023-06-22 9.50 9.75 8.30 8.50 0.2M
2023-06-21 9.00 9.65 8.50 9.50 0.5M
2023-06-20 10.50 10.45 8.02 9.00 0.2M
2023-06-19 11.00 11.98 10.01 10.50 0.3M
2023-06-16 14.00 14.85 10.02 11.00 0.6M
2023-06-15 17.50 19.45 12.00 14.00 1.7M
2023-06-14 9.00 30.50 12.33 17.50 2.6M
2023-06-13 9.00 9.00 9.00 9.00 0.0M
2023-06-12 9.00 10.00 8.20 9.00 0.0M
2023-06-09 9.00 9.90 9.90 9.00 0.0M
2023-06-08 9.00 9.90 8.02 9.00 0.0M
2023-06-07 9.00 9.44 8.00 9.00 0.0M
2023-06-06 9.00 9.40 8.00 9.00 0.0M
2023-06-05 9.00 9.40 8.00 9.00 0.0M
2023-06-02 9.00 9.50 8.00 9.00 0.0M
2023-06-01 9.00 9.60 8.11 9.00 0.0M
2023-05-31 9.00 9.77 9.70 9.00 0.0M
2023-05-30 10.50 11.00 8.00 9.00 0.0M
2023-05-26 10.50 11.00 11.00 10.50 0.0M
2023-05-25 10.50 11.00 11.00 10.50 0.0M
2023-05-24 10.50 11.00 11.00 10.50 0.0M
2023-05-23 10.50 11.00 8.50 10.50 0.0M
2023-05-22 10.50 11.00 8.50 10.50 0.0M
2023-05-19 11.50 12.00 8.50 10.50 0.0M
2023-05-18 11.50 12.00 10.00 10.00 0.0M
2023-05-17 12.50 12.00 10.00 11.50 0.0M
2023-05-16 11.50 12.00 12.00 11.50 0.0M
2023-05-15 11.50 12.00 11.70 11.50 0.0M
2023-05-12 13.00 12.00 11.00 11.50 0.0M
2023-05-11 13.00 13.40 11.60 13.00 0.0M
2023-05-10 13.00 14.00 11.00 13.00 0.0M
2023-05-09 13.00 15.00 11.30 13.00 0.1M
2023-05-05 17.50 20.00 10.00 13.00 0.3M
2023-05-04 25.50 26.85 23.00 25.50 0.0M
2023-05-03 25.50 27.00 23.00 25.50 0.0M
2023-05-02 25.50 27.00 23.00 25.50 0.0M
2023-04-28 25.50 27.90 23.00 25.50 0.0M
2023-04-27 25.50 27.25 23.00 25.50 0.0M
2023-04-26 25.50 27.25 23.00 25.50 0.0M
2023-04-25 25.50 25.50 25.50 25.50 0.0M
2023-04-24 25.50 28.00 23.00 25.50 0.0M
2023-04-21 25.50 28.00 23.00 25.50 0.0M
2023-04-20 25.50 28.00 23.00 25.50 0.0M
2023-04-19 25.50 28.00 27.25 25.50 0.0M
2023-04-18 25.50 27.25 23.00 25.50 0.0M
2023-04-17 25.50 28.00 23.00 25.50 0.0M
2023-04-14 25.50 28.00 23.00 25.50 0.0M
2023-04-13 25.50 27.25 23.00 25.50 0.0M
2023-04-12 25.50 27.90 23.00 25.50 0.0M
2023-04-11 26.50 28.00 25.00 25.50 0.0M
2023-04-06 26.50 28.00 25.00 26.50 0.0M
2023-04-05 27.50 25.00 25.00 26.50 0.0M
2023-04-04 27.50 28.90 25.75 27.50 0.0M
2023-04-03 27.50 30.00 25.00 27.50 0.0M
2023-03-31 28.50 29.00 27.00 27.50 0.0M
2023-03-30 28.50 29.00 27.00 28.50 0.0M
2023-03-29 28.50 29.55 27.00 28.50 0.0M
2023-03-28 29.50 31.20 27.00 28.50 0.0M
2023-03-27 29.50 31.20 27.00 29.50 0.0M
2023-03-24 29.50 31.20 27.00 29.50 0.0M
2023-03-23 30.00 31.40 27.00 29.50 0.0M
2023-03-22 30.50 32.70 28.00 30.00 0.0M
2023-03-21 30.50 32.70 28.00 30.50 0.0M
2023-03-20 30.50 32.75 28.00 30.50 0.0M
2023-03-17 30.00 28.00 28.00 30.00 0.0M
2023-03-16 33.00 33.00 30.00 31.00 0.0M
2023-03-15 33.00 33.35 31.00 33.00 0.0M
2023-03-14 37.50 35.00 31.00 33.00 0.0M
2023-03-13 39.50 39.68 39.00 39.50 0.0M
2023-03-10 40.50 40.00 38.00 40.50 0.0M
2023-03-09 40.50 40.80 38.00 40.50 0.0M
2023-03-08 40.50 40.15 40.15 40.50 0.0M
2023-03-07 40.50 40.70 38.16 40.50 0.0M
2023-03-06 40.50 40.80 38.00 40.50 0.0M
2023-03-03 40.50 40.50 40.50 40.50 0.0M
2023-03-02 40.50 40.80 40.80 40.50 0.0M
2023-03-01 41.50 43.50 38.00 40.50 0.0M
2023-02-28 41.50 43.95 38.00 41.50 0.0M
2023-02-27 41.50 43.95 38.00 41.50 0.0M
2023-02-24 41.50 43.95 38.00 41.50 0.0M
2023-02-23 41.50 43.95 38.00 41.50 0.0M
2023-02-22 41.50 45.00 41.50 41.50 0.0M
2023-02-21 41.50 42.55 38.00 41.50 0.0M
2023-02-20 41.50 42.55 42.55 41.50 0.0M
2023-02-17 41.50 42.55 38.00 41.50 0.0M
2023-02-16 41.50 45.00 38.00 41.50 0.0M
2023-02-15 41.50 42.55 38.00 41.50 0.2M
2023-02-14 41.50 45.00 38.00 41.50 0.0M
2023-02-13 41.50 42.55 38.00 41.50 0.0M
2023-02-10 40.00 42.55 40.70 41.50 0.0M
2023-02-09 40.00 40.70 40.60 40.00 0.0M
2023-02-08 40.00 40.70 40.70 40.00 0.0M
2023-02-07 40.00 40.70 40.60 40.00 0.0M
2023-02-06 39.00 40.70 38.10 40.00 0.0M
2023-02-03 41.50 41.00 37.00 39.00 0.0M
2023-02-02 40.00 43.95 38.50 41.50 0.0M
2023-02-01 40.00 41.40 41.40 40.00 0.0M
2023-01-31 40.00 42.00 40.25 40.00 0.0M
2023-01-30 40.00 41.40 38.00 40.00 0.0M
2023-01-27 40.00 42.00 38.00 40.00 0.0M
2023-01-26 40.00 42.00 39.80 40.00 0.0M
2023-01-25 38.50 39.80 38.00 40.00 0.0M
2023-01-24 40.00 41.00 38.00 39.00 0.0M
2023-01-23 43.00 44.00 36.00 38.50 0.1M
2023-01-20 44.00 45.00 40.12 43.00 0.0M
2023-01-19 44.00 45.00 45.00 44.00 0.0M
2023-01-18 44.00 45.00 43.00 44.00 0.0M
2023-01-17 45.00 46.95 45.00 44.00 0.0M
2023-01-16 45.00 47.00 43.10 45.00 0.0M
2023-01-13 45.00 47.00 43.55 45.00 0.0M
2023-01-12 45.00 47.00 45.80 45.00 0.0M
2023-01-11 46.50 48.00 45.00 45.00 0.0M
2023-01-10 47.50 48.45 46.00 46.50 0.0M
2023-01-09 47.50 50.00 45.00 47.50 0.0M
2023-01-06 47.50 50.00 45.00 48.69 0.0M
2023-01-05 47.50 51.99 45.25 47.50 0.0M
2023-01-04 49.50 52.00 47.00 50.73 0.0M
2023-01-03 47.50 52.00 45.00 49.50 0.0M