Apax Global Alpha Limited (APAX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Apax Global Alpha Limited

Date Open High Low Close* Volume
21/08/2018 138.50p 139.00p 138.00p 139.00p 148574
20/08/2018 139.50p 139.50p 137.82p 138.50p 95286
17/08/2018 137.06p 139.65p 137.06p 137.25p 99916
16/08/2018 138.00p 138.00p 136.50p 136.50p 84071
15/08/2018 137.00p 138.00p 136.50p 137.00p 326427
14/08/2018 137.00p 137.82p 136.00p 137.25p 231116
13/08/2018 135.00p 137.50p 135.00p 136.25p 75085
10/08/2018 134.50p 136.00p 134.42p 135.00p 74293
09/08/2018 135.50p 135.50p 134.32p 134.75p 125582
08/08/2018 136.00p 136.50p 134.00p 135.25p 36071
07/08/2018 136.00p 136.50p 135.00p 135.00p 62132
06/08/2018 136.00p 136.00p 134.50p 136.00p 47459
03/08/2018 135.00p 136.00p 133.02p 136.00p 284614
02/08/2018 133.00p 136.00p 133.00p 133.00p 35518
01/08/2018 135.50p 136.00p 133.00p 133.00p 54277
31/07/2018 134.50p 136.00p 132.50p 134.50p 64892
30/07/2018 133.00p 133.72p 132.00p 132.75p 22754
27/07/2018 133.00p 133.72p 133.00p 133.50p 17025
26/07/2018 134.00p 134.00p 132.00p 133.00p 41534
25/07/2018 134.50p 134.50p 133.50p 134.50p 22979
24/07/2018 133.50p 135.50p 133.00p 135.50p 68958
23/07/2018 135.50p 135.50p 132.00p 133.50p 59971
20/07/2018 133.50p 134.33p 132.50p 133.50p 74480
19/07/2018 133.50p 135.00p 132.00p 133.50p 129116
18/07/2018 133.00p 135.50p 133.00p 133.00p 156945
17/07/2018 133.50p 134.00p 133.00p 133.00p 198139
16/07/2018 134.50p 135.50p 133.50p 133.50p 242021
13/07/2018 133.50p 135.40p 133.00p 134.25p 178489
12/07/2018 134.00p 135.00p 132.04p 133.50p 112661
11/07/2018 134.00p 134.00p 132.00p 133.00p 101021
10/07/2018 135.00p 136.50p 132.00p 134.00p 103873
09/07/2018 132.00p 133.99p 131.50p 133.00p 393091
06/07/2018 133.50p 135.00p 132.00p 132.50p 295815
05/07/2018 133.50p 135.27p 133.00p 133.50p 54693
04/07/2018 135.00p 135.00p 133.00p 135.00p 69960
03/07/2018 136.00p 136.00p 133.00p 134.00p 210752
02/07/2018 136.50p 137.00p 135.00p 135.50p 94632
29/06/2018 138.00p 138.00p 134.50p 134.50p 165468
28/06/2018 137.00p 137.00p 135.00p 137.00p 235069
27/06/2018 133.50p 137.00p 133.50p 135.50p 1513400
26/06/2018 134.50p 136.60p 133.50p 134.50p 237220
25/06/2018 135.00p 136.95p 135.00p 136.25p 107296
22/06/2018 138.00p 138.00p 134.00p 134.00p 81517
21/06/2018 138.00p 138.00p 134.00p 134.00p 35489
20/06/2018 135.50p 137.48p 134.00p 135.50p 369659
19/06/2018 135.00p 138.00p 133.50p 138.00p 100950
18/06/2018 139.00p 139.00p 135.00p 136.50p 84920
15/06/2018 137.00p 138.80p 135.00p 137.00p 94450
14/06/2018 137.00p 137.00p 133.00p 137.00p 56507
13/06/2018 133.00p 135.33p 133.00p 135.00p 65236
12/06/2018 133.00p 135.33p 133.00p 133.00p 13057
11/06/2018 134.00p 136.00p 133.00p 133.00p 183296
08/06/2018 134.00p 136.97p 134.00p 135.00p 8782
07/06/2018 135.00p 137.74p 133.00p 135.00p 72227
06/06/2018 133.00p 135.25p 133.00p 135.00p 78133
05/06/2018 133.00p 135.59p 133.00p 133.00p 36447
04/06/2018 132.50p 134.25p 131.44p 134.25p 29045
01/06/2018 131.00p 133.00p 131.00p 133.00p 25325
31/05/2018 133.50p 134.00p 131.00p 132.50p 51463
30/05/2018 134.00p 134.00p 131.00p 132.50p 173897
29/05/2018 134.00p 135.00p 132.50p 132.50p 49876
25/05/2018 135.00p 136.50p 134.00p 136.50p 71214
24/05/2018 135.00p 136.00p 134.00p 134.00p 132183
23/05/2018 137.50p 137.50p 135.00p 135.75p 60814
22/05/2018 138.00p 138.00p 136.00p 138.00p 59849
21/05/2018 137.00p 138.00p 136.50p 138.00p 190592
18/05/2018 138.00p 138.00p 137.00p 138.00p 163568
17/05/2018 139.00p 139.85p 137.55p 138.50p 64151
16/05/2018 139.00p 139.00p 137.60p 139.00p 85235
15/05/2018 139.00p 139.00p 137.85p 138.00p 346527
14/05/2018 140.00p 140.00p 137.85p 139.00p 139544
11/05/2018 139.50p 140.00p 137.50p 138.50p 104846
10/05/2018 139.00p 141.00p 137.50p 139.00p 153340
09/05/2018 138.56p 139.00p 137.74p 138.25p 96665
08/05/2018 137.50p 139.46p 137.00p 138.25p 252487
04/05/2018 140.50p 141.50p 137.50p 137.50p 10777
03/05/2018 139.50p 139.50p 138.00p 138.25p 40080
02/05/2018 138.00p 140.00p 137.50p 139.75p 69676
01/05/2018 137.50p 140.87p 137.00p 138.25p 96675
30/04/2018 137.00p 140.96p 137.00p 138.00p 89280
27/04/2018 138.00p 139.00p 136.50p 138.50p 511986
26/04/2018 139.00p 139.68p 137.00p 139.00p 334684
25/04/2018 137.00p 139.34p 137.00p 137.00p 35548
24/04/2018 141.00p 141.00p 137.50p 140.00p 97253
23/04/2018 137.00p 141.05p 137.00p 137.00p 48512
20/04/2018 137.00p 141.00p 137.00p 139.00p 103105
19/04/2018 140.00p 142.00p 138.00p 141.00p 60734
18/04/2018 140.00p 142.00p 137.00p 142.00p 389879
17/04/2018 136.83p 140.44p 136.83p 139.00p 87649
16/04/2018 141.00p 141.00p 136.00p 140.50p 85776
13/04/2018 139.00p 140.67p 137.00p 139.00p 331617
12/04/2018 140.00p 142.00p 138.00p 140.00p 65603
11/04/2018 142.00p 142.00p 138.00p 142.00p 98178
10/04/2018 139.00p 140.55p 137.50p 139.00p 88322
09/04/2018 136.00p 141.00p 136.00p 139.00p 69706
06/04/2018 141.00p 141.00p 136.00p 137.00p 153579
05/04/2018 138.00p 140.45p 135.04p 140.00p 152604
04/04/2018 134.00p 138.00p 131.33p 135.00p 1094093
03/04/2018 132.00p 134.00p 128.34p 134.00p 272647
29/03/2018 134.00p 138.15p 130.00p 130.00p 119972
28/03/2018 135.81p 139.70p 135.81p 137.50p 34967
27/03/2018 136.00p 140.00p 135.00p 140.00p 65046
26/03/2018 135.00p 140.00p 135.00p 140.00p 43862
23/03/2018 136.00p 139.80p 135.00p 138.00p 57506
22/03/2018 139.00p 139.00p 135.50p 138.00p 106798
21/03/2018 138.00p 142.46p 138.00p 139.00p 132432
20/03/2018 138.50p 142.50p 138.00p 142.50p 33633
19/03/2018 138.00p 142.50p 138.00p 138.00p 77618
16/03/2018 142.50p 142.50p 136.45p 142.50p 120030
15/03/2018 139.00p 139.00p 134.00p 138.50p 85265
14/03/2018 138.00p 142.00p 138.00p 140.00p 21825
13/03/2018 137.50p 141.50p 137.50p 141.50p 55571
12/03/2018 139.00p 140.96p 139.00p 140.00p 32754
09/03/2018 137.50p 140.45p 137.14p 139.00p 149486
08/03/2018 136.50p 139.86p 136.50p 136.50p 32725
07/03/2018 141.00p 141.00p 136.64p 138.25p 10852
06/03/2018 140.00p 140.90p 135.25p 139.00p 103647
05/03/2018 140.00p 141.00p 136.20p 140.50p 68983
02/03/2018 136.50p 140.95p 136.50p 136.50p 35787
01/03/2018 139.50p 142.00p 139.00p 142.00p 56983
28/02/2018 142.00p 142.00p 139.00p 139.00p 25157
27/02/2018 137.00p 141.00p 137.00p 139.00p 8133
26/02/2018 137.00p 141.00p 137.00p 139.00p 36904
23/02/2018 137.00p 139.25p 137.00p 139.00p 52385
22/02/2018 138.00p 142.00p 137.15p 142.00p 70933
21/02/2018 138.00p 140.65p 137.00p 139.00p 92665
20/02/2018 139.50p 142.50p 139.50p 139.50p 62439
19/02/2018 141.00p 143.00p 139.50p 143.00p 28421
16/02/2018 141.50p 142.00p 138.00p 141.50p 62488
15/02/2018 141.00p 142.39p 138.00p 139.50p 58361
14/02/2018 139.50p 142.46p 139.50p 139.50p 32397
13/02/2018 140.50p 143.77p 138.50p 140.00p 161634
12/02/2018 142.00p 143.96p 139.50p 139.50p 66701
09/02/2018 140.00p 143.96p 140.00p 140.00p 16464
08/02/2018 145.00p 145.00p 140.00p 140.00p 24819
07/02/2018 145.00p 145.44p 141.00p 142.00p 107726
06/02/2018 142.00p 146.40p 141.00p 142.00p 51537
05/02/2018 142.50p 148.00p 142.50p 148.00p 41755
02/02/2018 143.50p 147.50p 143.50p 147.50p 45058
01/02/2018 143.49p 147.00p 143.04p 145.25p 46438
31/01/2018 146.00p 147.50p 141.70p 147.50p 77364
30/01/2018 147.00p 147.98p 142.00p 142.00p 101592
29/01/2018 148.00p 148.00p 144.15p 148.00p 12519
26/01/2018 147.50p 147.50p 144.05p 147.25p 55280
25/01/2018 149.00p 149.50p 145.00p 147.50p 107247
24/01/2018 146.50p 148.00p 143.54p 147.00p 29553
23/01/2018 143.50p 147.00p 143.00p 147.00p 47042
22/01/2018 145.50p 148.00p 143.00p 144.00p 67022
19/01/2018 146.50p 148.48p 145.00p 145.50p 21313
18/01/2018 146.50p 148.48p 146.50p 146.50p 31140
17/01/2018 147.00p 148.71p 146.50p 148.00p 88248
16/01/2018 147.00p 150.00p 147.00p 148.50p 36997
15/01/2018 150.00p 150.00p 147.00p 147.00p 36359
12/01/2018 150.00p 150.00p 147.00p 147.00p 66237
11/01/2018 149.00p 149.00p 147.00p 148.50p 45838
10/01/2018 149.00p 150.67p 147.00p 148.00p 48351
09/01/2018 149.50p 151.25p 149.00p 149.00p 24475
08/01/2018 150.00p 151.42p 149.00p 149.00p 32481
05/01/2018 150.50p 151.23p 149.00p 150.50p 45268
04/01/2018 152.00p 155.00p 150.55p 154.50p 57431
03/01/2018 151.00p 151.00p 148.23p 151.00p 20463
02/01/2018 149.00p 151.00p 147.13p 151.00p 38985
29/12/2017 148.75p 148.75p 147.14p 148.75p 5065
28/12/2017 148.50p 149.00p 145.99p 149.00p 10642
27/12/2017 148.50p 148.50p 145.50p 148.50p 8931
22/12/2017 147.00p 148.50p 146.03p 148.50p 56025
21/12/2017 146.25p 148.00p 145.80p 147.00p 20901
20/12/2017 146.00p 148.50p 143.25p 148.50p 56991
19/12/2017 144.00p 146.50p 142.24p 146.25p 14201
18/12/2017 145.00p 146.00p 142.00p 145.50p 98097
15/12/2017 140.25p 146.00p 138.90p 146.00p 110551
14/12/2017 140.00p 140.00p 138.25p 140.00p 10648
13/12/2017 139.00p 143.00p 138.50p 139.00p 134001
12/12/2017 139.25p 143.00p 138.00p 140.00p 759541
11/12/2017 139.00p 143.19p 139.00p 139.37p 40500
08/12/2017 141.00p 143.00p 138.00p 140.00p 20727
07/12/2017 140.00p 144.00p 138.50p 141.00p 81384
06/12/2017 140.25p 142.51p 140.00p 140.00p 99382
05/12/2017 143.50p 146.70p 140.00p 142.50p 98479
04/12/2017 145.00p 150.00p 143.00p 143.00p 56162
01/12/2017 150.00p 150.00p 145.00p 147.25p 93701
30/11/2017 148.00p 150.00p 143.50p 149.75p 57945
29/11/2017 150.00p 150.00p 146.00p 148.63p 45465
28/11/2017 149.75p 150.00p 146.24p 148.50p 65250
27/11/2017 148.25p 149.75p 148.00p 149.00p 60288
24/11/2017 149.00p 149.00p 146.25p 147.50p 65843
23/11/2017 147.75p 150.00p 147.00p 148.50p 31707
22/11/2017 148.25p 150.29p 147.75p 148.87p 87333
21/11/2017 149.75p 151.00p 148.50p 148.50p 383832
20/11/2017 149.75p 150.00p 147.25p 149.50p 13910
17/11/2017 146.75p 150.75p 146.75p 148.75p 47962
16/11/2017 148.75p 148.75p 147.25p 148.00p 198365
15/11/2017 148.00p 150.22p 146.00p 148.50p 37673
14/11/2017 149.75p 149.75p 146.50p 148.13p 29146
13/11/2017 148.00p 151.50p 148.00p 149.87p 185585
10/11/2017 148.00p 151.75p 148.00p 150.50p 29260
09/11/2017 147.25p 151.23p 147.00p 147.00p 25169
08/11/2017 150.00p 151.25p 147.85p 150.00p 48391
07/11/2017 151.00p 151.50p 147.00p 149.37p 601713
06/11/2017 151.00p 151.00p 146.25p 150.50p 126359

*Close Price adjusted for both dividends and splits