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
03/11/2017 145.50p 150.00p 145.50p 148.00p 206540
02/11/2017 148.75p 150.00p 146.00p 146.88p 113733
01/11/2017 146.00p 148.00p 145.82p 148.00p 36617
31/10/2017 146.00p 147.46p 146.00p 146.50p 34430
30/10/2017 146.25p 149.25p 146.00p 149.25p 18318
27/10/2017 149.75p 149.75p 147.00p 149.00p 61340
26/10/2017 146.25p 149.00p 146.25p 149.00p 47320
25/10/2017 147.50p 149.10p 146.00p 146.00p 65256
24/10/2017 148.50p 149.50p 147.00p 147.00p 53484
23/10/2017 149.00p 150.56p 148.50p 149.00p 44301
20/10/2017 152.00p 152.00p 147.50p 151.00p 39680
19/10/2017 148.25p 151.13p 148.25p 150.63p 30278
18/10/2017 152.00p 152.00p 149.25p 150.37p 31216
17/10/2017 150.25p 152.00p 149.00p 151.00p 19499
16/10/2017 149.25p 152.00p 149.00p 151.00p 82234
13/10/2017 150.75p 152.50p 148.00p 150.25p 65087
12/10/2017 151.75p 151.75p 150.00p 150.00p 8687
11/10/2017 150.00p 151.00p 150.00p 151.00p 10223
10/10/2017 153.00p 153.00p 148.25p 151.50p 3754
09/10/2017 149.25p 151.00p 149.25p 151.00p 26111
06/10/2017 147.75p 152.00p 147.75p 151.00p 70470
05/10/2017 149.25p 151.75p 149.25p 150.00p 20519
04/10/2017 147.25p 151.00p 147.25p 151.00p 15882
03/10/2017 148.25p 152.00p 148.25p 149.00p 17330
02/10/2017 150.00p 150.75p 149.50p 150.25p 64005
29/09/2017 150.25p 152.00p 150.25p 151.00p 31684
28/09/2017 150.50p 151.50p 149.50p 151.50p 258868
27/09/2017 150.25p 151.00p 150.00p 150.00p 112792
26/09/2017 147.25p 150.50p 147.25p 150.00p 145297
25/09/2017 147.25p 150.25p 147.25p 150.00p 49437
22/09/2017 148.25p 150.75p 148.00p 149.00p 32055
21/09/2017 150.25p 151.00p 150.00p 150.00p 57899
20/09/2017 150.75p 150.75p 148.25p 148.25p 172747
19/09/2017 152.00p 152.00p 150.50p 150.75p 32981
18/09/2017 150.50p 153.25p 150.25p 150.75p 37304
15/09/2017 153.00p 155.50p 151.25p 151.50p 5589372
14/09/2017 155.00p 156.50p 155.00p 155.00p 143761
13/09/2017 155.00p 157.25p 154.75p 155.50p 85585
12/09/2017 155.00p 157.25p 154.50p 155.25p 146470
11/09/2017 158.00p 158.00p 155.00p 156.00p 135120
08/09/2017 155.00p 156.50p 155.00p 156.00p 388322
07/09/2017 160.00p 160.00p 155.00p 155.00p 247785
06/09/2017 158.00p 159.00p 155.25p 157.50p 267010
05/09/2017 159.75p 159.75p 157.50p 158.00p 233380
04/09/2017 159.75p 160.00p 158.50p 159.25p 168931
01/09/2017 153.00p 160.00p 153.00p 155.00p 242184
31/08/2017 150.00p 154.00p 148.00p 153.00p 185479
30/08/2017 147.00p 147.25p 146.25p 146.75p 24641
29/08/2017 147.00p 149.75p 147.00p 147.00p 31600
25/08/2017 151.75p 148.00p 147.75p 147.75p 28515
24/08/2017 151.75p 148.00p 148.00p 148.00p 49246
23/08/2017 151.75p 152.00p 148.00p 148.00p 17400
22/08/2017 152.00p 151.00p 150.50p 150.50p 71155
21/08/2017 152.00p 152.00p 149.00p 151.00p 15640
18/08/2017 152.00p 152.00p 148.00p 150.50p 70380
17/08/2017 148.00p 148.00p 148.00p 148.00p 38932
16/08/2017 148.50p 148.50p 148.50p 148.50p 6332
15/08/2017 148.75p 150.13p 149.00p 150.13p 45967
14/08/2017 148.75p 149.00p 148.75p 149.00p 6332
11/08/2017 148.25p 152.00p 148.00p 150.00p 9283
10/08/2017 152.75p 153.00p 149.25p 150.87p 6337
09/08/2017 152.50p 152.50p 148.75p 150.00p 12521
08/08/2017 149.75p 152.25p 149.00p 150.87p 66416
07/08/2017 149.75p 149.75p 149.75p 149.75p 6332
04/08/2017 149.25p 149.25p 149.00p 149.00p 6332
03/08/2017 152.25p 152.50p 149.50p 150.25p 22904
02/08/2017 149.25p 152.25p 149.00p 149.00p 14961
01/08/2017 149.25p 151.37p 149.75p 149.75p 33313
31/07/2017 149.25p 151.37p 149.25p 151.37p 20362
28/07/2017 151.00p 152.00p 150.87p 150.87p 35492
27/07/2017 151.00p 152.00p 151.00p 152.00p 68362
26/07/2017 151.00p 151.00p 151.00p 151.00p 1500
25/07/2017 151.75p 151.75p 151.00p 151.00p 52432
24/07/2017 150.00p 150.00p 150.00p 150.00p 2250
21/07/2017 151.25p 150.00p 149.87p 150.00p 46376
20/07/2017 151.25p 150.00p 149.87p 149.87p 50769
19/07/2017 151.25p 150.63p 150.00p 150.00p 27608
18/07/2017 151.25p 151.25p 150.63p 150.63p 3567
17/07/2017 150.00p 151.13p 150.00p 151.13p 65277
14/07/2017 153.50p 153.50p 151.00p 151.00p 47086
13/07/2017 153.00p 152.00p 151.75p 152.00p 393742
12/07/2017 153.00p 151.75p 151.75p 151.75p 178335
11/07/2017 153.00p 153.00p 151.75p 151.75p 22389
10/07/2017 153.50p 153.50p 152.37p 152.37p 4458
07/07/2017 154.00p 152.25p 152.13p 152.13p 49566
06/07/2017 154.00p 154.00p 152.25p 152.25p 4924
05/07/2017 154.00p 154.00p 152.50p 152.50p 983
04/07/2017 153.50p 153.50p 152.50p 152.50p 981
03/07/2017 152.00p 152.75p 152.00p 152.75p 5000
30/06/2017 154.50p 154.50p 152.00p 152.00p 5581
29/06/2017 154.50p 154.50p 153.50p 153.50p 71799
28/06/2017 153.50p 154.50p 154.00p 154.00p 70126
27/06/2017 153.50p 154.50p 153.50p 154.50p 6032
26/06/2017 156.00p 156.00p 153.50p 153.50p 40986
23/06/2017 153.00p 154.00p 150.00p 152.00p 31434
22/06/2017 151.00p 151.00p 150.50p 150.50p 1750
21/06/2017 149.75p 151.00p 148.63p 148.63p 8802
20/06/2017 147.00p 147.87p 145.75p 147.87p 41130
19/06/2017 147.00p 147.00p 146.00p 146.00p 10000
16/06/2017 148.81p 149.76p 148.00p 148.00p 7174
15/06/2017 146.75p 150.00p 146.55p 148.75p 95025
14/06/2017 147.50p 148.75p 143.25p 147.00p 60655
13/06/2017 147.26p 147.75p 144.42p 146.00p 40327
12/06/2017 146.25p 147.00p 143.25p 145.50p 115308
09/06/2017 144.81p 146.06p 144.00p 145.50p 38810
08/06/2017 146.00p 146.00p 142.48p 144.00p 10515
07/06/2017 144.81p 146.00p 143.83p 145.12p 65799
06/06/2017 146.00p 146.50p 142.15p 143.50p 78838
05/06/2017 144.75p 144.88p 142.20p 143.50p 34527
02/06/2017 146.00p 146.00p 141.65p 143.50p 48722
01/06/2017 143.00p 145.50p 140.75p 142.00p 85066
31/05/2017 145.00p 145.00p 144.00p 144.00p 27513
30/05/2017 143.81p 145.11p 143.50p 144.00p 52180
26/05/2017 144.00p 144.62p 142.97p 143.50p 101771
25/05/2017 142.00p 144.00p 142.00p 143.00p 135792
24/05/2017 143.00p 144.15p 142.00p 142.38p 65485
23/05/2017 143.00p 144.00p 142.00p 142.00p 374440
22/05/2017 144.00p 144.31p 141.20p 143.00p 60154
19/05/2017 143.50p 144.19p 141.19p 141.88p 348075
18/05/2017 141.46p 144.21p 140.25p 141.75p 63577
17/05/2017 144.00p 144.00p 141.00p 142.00p 84549
16/05/2017 143.00p 144.31p 142.34p 143.00p 42756
15/05/2017 144.00p 144.00p 141.56p 142.75p 66185
12/05/2017 143.00p 144.00p 142.72p 142.75p 317997
11/05/2017 142.00p 142.00p 140.88p 140.88p 138507
10/05/2017 142.00p 142.19p 140.75p 141.50p 340216
09/05/2017 142.00p 142.67p 140.95p 141.62p 193995
08/05/2017 140.25p 142.45p 140.25p 141.13p 72956
05/05/2017 140.50p 143.00p 139.79p 141.00p 82612
04/05/2017 141.25p 141.88p 140.51p 141.00p 241995
03/05/2017 140.50p 142.00p 139.69p 141.38p 270348
02/05/2017 139.75p 141.74p 137.63p 140.75p 479209
28/04/2017 140.50p 141.81p 139.75p 140.25p 1466570
27/04/2017 145.00p 145.00p 140.75p 141.50p 51517
26/04/2017 147.00p 147.73p 145.25p 145.75p 80400
25/04/2017 149.00p 149.02p 146.61p 147.25p 56482
24/04/2017 148.75p 149.00p 146.14p 147.13p 256142
21/04/2017 147.00p 148.86p 146.90p 148.25p 520748
20/04/2017 147.00p 149.00p 147.00p 148.25p 160942
19/04/2017 149.48p 149.48p 147.33p 148.13p 177609
18/04/2017 148.00p 151.09p 148.00p 149.75p 73765
13/04/2017 149.31p 150.94p 148.50p 149.75p 80773
12/04/2017 150.00p 152.04p 149.63p 150.37p 97207
11/04/2017 152.34p 152.34p 149.36p 150.63p 37617
10/04/2017 149.25p 152.81p 149.25p 150.63p 72183
07/04/2017 152.25p 152.50p 149.50p 152.50p 271724
06/04/2017 152.50p 153.00p 149.25p 151.00p 217130
05/04/2017 152.91p 153.00p 150.50p 151.63p 152395
04/04/2017 153.00p 153.00p 151.26p 151.75p 259214
03/04/2017 150.25p 154.50p 150.25p 153.50p 206834
31/03/2017 150.75p 154.97p 150.75p 153.25p 244307
30/03/2017 149.00p 154.50p 145.75p 154.50p 902079
29/03/2017 148.75p 149.00p 145.75p 147.25p 237916
28/03/2017 148.25p 148.25p 145.00p 146.50p 85212
27/03/2017 148.25p 149.50p 146.00p 147.00p 118394
24/03/2017 149.00p 149.00p 147.34p 147.50p 58706
23/03/2017 147.25p 149.97p 147.25p 149.00p 67831
22/03/2017 147.55p 148.68p 146.48p 147.38p 342340
21/03/2017 146.50p 149.25p 145.60p 149.00p 60609
20/03/2017 145.00p 147.77p 145.00p 147.00p 105537
17/03/2017 146.25p 148.27p 144.75p 146.00p 166249
16/03/2017 147.25p 147.25p 144.69p 145.62p 77421
15/03/2017 149.25p 152.09p 149.25p 149.50p 204582
14/03/2017 148.96p 151.38p 148.96p 150.00p 54740
13/03/2017 148.00p 151.68p 148.00p 150.50p 670989
10/03/2017 150.00p 151.66p 148.25p 149.75p 419189
09/03/2017 150.25p 152.00p 150.00p 151.13p 81635
08/03/2017 150.00p 152.00p 148.00p 150.00p 382605
07/03/2017 149.56p 150.92p 148.00p 149.00p 63432
06/03/2017 146.10p 148.98p 146.10p 148.75p 297682
03/03/2017 148.75p 150.90p 147.00p 147.50p 260613
02/03/2017 149.00p 151.01p 149.00p 149.37p 156874
01/03/2017 149.00p 151.05p 149.00p 149.50p 189910
28/02/2017 151.75p 153.00p 148.82p 149.50p 98356
27/02/2017 148.78p 150.82p 148.75p 150.25p 70127
24/02/2017 149.50p 150.39p 148.75p 149.37p 118696
23/02/2017 150.60p 150.60p 149.57p 150.25p 23332
22/02/2017 150.44p 151.16p 149.57p 150.25p 112318
21/02/2017 151.00p 151.00p 150.37p 150.75p 87265
20/02/2017 151.00p 151.00p 150.04p 150.25p 105423
17/02/2017 149.56p 150.89p 149.00p 149.87p 41278
16/02/2017 150.36p 150.36p 148.75p 149.87p 31145
15/02/2017 149.47p 150.21p 149.47p 149.75p 68793
14/02/2017 150.75p 150.75p 148.99p 149.37p 181045
13/02/2017 150.18p 150.18p 149.08p 149.50p 16934
10/02/2017 150.96p 150.96p 148.44p 149.37p 76280
09/02/2017 149.50p 151.56p 147.52p 149.37p 323300
08/02/2017 147.00p 149.00p 147.00p 149.00p 61988
07/02/2017 148.90p 148.90p 148.00p 148.00p 23644
06/02/2017 147.50p 148.98p 147.50p 148.00p 103993
03/02/2017 147.55p 148.06p 147.25p 147.75p 47345
02/02/2017 146.00p 148.00p 146.00p 147.25p 29492
01/02/2017 144.00p 148.00p 144.00p 147.00p 183049
31/01/2017 147.75p 147.75p 144.04p 145.88p 37215
30/01/2017 146.20p 146.20p 144.04p 145.88p 73274
27/01/2017 144.75p 148.00p 144.75p 146.00p 241212
26/01/2017 144.79p 146.92p 144.75p 146.50p 55139
25/01/2017 147.00p 148.50p 144.75p 146.50p 73238
24/01/2017 148.50p 148.50p 145.00p 146.62p 73046
23/01/2017 147.59p 147.59p 145.39p 146.75p 21668

*Close Price adjusted for both dividends and splits