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
27/09/2016 127.00p 130.80p 127.00p 127.13p 40937
26/09/2016 128.00p 130.28p 128.00p 129.50p 114611
23/09/2016 128.75p 130.12p 127.89p 129.75p 168484
22/09/2016 127.50p 130.40p 127.50p 128.50p 35023
21/09/2016 127.50p 130.07p 127.50p 129.00p 54505
20/09/2016 130.00p 130.00p 127.50p 128.50p 165401
19/09/2016 129.50p 130.00p 127.25p 128.38p 179750
16/09/2016 129.50p 129.85p 127.67p 129.12p 161767
15/09/2016 128.00p 129.53p 125.67p 128.25p 203641
14/09/2016 127.00p 127.00p 124.86p 126.25p 55788
13/09/2016 125.50p 126.61p 124.00p 125.50p 291879
12/09/2016 122.75p 124.81p 122.75p 123.87p 349927
09/09/2016 124.00p 124.00p 121.50p 123.00p 103108
08/09/2016 122.00p 124.00p 122.00p 123.00p 472311
07/09/2016 125.00p 125.00p 121.75p 123.50p 16447
06/09/2016 122.00p 124.32p 121.50p 123.25p 45917
05/09/2016 122.50p 125.35p 122.00p 124.00p 389839
02/09/2016 123.00p 125.20p 122.00p 124.13p 154468
01/09/2016 123.00p 125.85p 122.00p 123.00p 33247
31/08/2016 124.00p 125.20p 123.15p 124.50p 26339
30/08/2016 123.00p 125.21p 122.00p 124.50p 12213
26/08/2016 122.00p 124.94p 122.00p 124.00p 40695
25/08/2016 124.75p 125.67p 122.00p 124.00p 142532
24/08/2016 125.00p 128.56p 125.00p 127.00p 22897
23/08/2016 125.00p 128.46p 125.00p 126.75p 96116
22/08/2016 125.00p 128.00p 125.00p 126.50p 204517
19/08/2016 127.00p 128.96p 124.94p 126.00p 88276
18/08/2016 125.00p 127.55p 125.00p 127.00p 70494
17/08/2016 125.00p 127.64p 125.00p 127.00p 64809
16/08/2016 128.00p 128.00p 125.00p 126.37p 35471
15/08/2016 128.00p 128.00p 125.00p 126.50p 45425
12/08/2016 125.25p 128.95p 124.50p 126.50p 95586
11/08/2016 128.00p 129.00p 126.00p 127.50p 76656
10/08/2016 127.00p 127.98p 126.25p 127.13p 48359
09/08/2016 126.50p 127.00p 125.22p 126.50p 124204
08/08/2016 126.00p 126.00p 124.00p 125.00p 38441
05/08/2016 122.50p 125.96p 122.50p 124.25p 89629
04/08/2016 122.25p 125.36p 122.25p 124.00p 62893
03/08/2016 122.25p 125.96p 122.25p 123.63p 42356
02/08/2016 122.25p 126.00p 122.25p 123.63p 12043
01/08/2016 122.25p 125.96p 122.25p 124.13p 22438
29/07/2016 122.25p 125.84p 122.25p 124.00p 41443
28/07/2016 124.75p 125.66p 123.00p 124.50p 85426
27/07/2016 121.25p 124.81p 121.25p 123.13p 148513
26/07/2016 121.50p 124.56p 121.50p 123.25p 102534
25/07/2016 121.00p 124.55p 121.00p 123.00p 22029
22/07/2016 121.00p 124.56p 121.00p 123.00p 46886
21/07/2016 125.00p 125.75p 122.25p 123.63p 86374
20/07/2016 124.00p 126.00p 122.00p 123.50p 141549
19/07/2016 122.00p 123.80p 121.40p 123.00p 54829
18/07/2016 120.00p 124.00p 120.00p 122.00p 48059
15/07/2016 124.00p 124.00p 122.00p 123.00p 64622
14/07/2016 124.00p 124.40p 121.88p 122.00p 20230
13/07/2016 124.00p 124.00p 120.00p 122.00p 24324
12/07/2016 124.00p 125.00p 121.75p 122.13p 132291
11/07/2016 118.50p 124.47p 118.50p 122.75p 219799
08/07/2016 115.75p 117.99p 115.63p 117.75p 64235
07/07/2016 116.00p 116.50p 114.00p 115.25p 66294
06/07/2016 114.00p 116.48p 112.00p 115.25p 244678
05/07/2016 116.00p 116.05p 113.00p 114.00p 146580
04/07/2016 115.50p 117.69p 115.50p 116.75p 2637415
01/07/2016 117.50p 118.00p 116.00p 116.75p 40919
30/06/2016 115.00p 117.00p 114.78p 115.75p 316746
29/06/2016 117.00p 117.00p 113.22p 115.50p 248834
28/06/2016 114.25p 115.50p 113.13p 114.63p 160563
27/06/2016 116.00p 116.00p 113.00p 113.50p 139559
24/06/2016 114.00p 118.00p 112.00p 115.50p 458176
23/06/2016 119.00p 119.00p 117.50p 118.50p 163930
22/06/2016 119.00p 119.19p 117.25p 118.25p 91953
21/06/2016 117.50p 119.00p 117.50p 119.00p 128686
20/06/2016 119.00p 119.25p 117.00p 118.62p 144524
17/06/2016 117.25p 119.00p 117.25p 118.12p 52376
16/06/2016 117.00p 117.61p 117.00p 117.50p 107958
15/06/2016 117.00p 118.22p 117.00p 118.00p 24973
14/06/2016 117.00p 118.22p 117.00p 117.88p 132353
13/06/2016 118.00p 119.12p 118.00p 118.50p 119731
10/06/2016 117.50p 118.72p 117.50p 118.50p 20200
09/06/2016 117.50p 118.87p 117.50p 118.62p 515825
08/06/2016 120.25p 120.50p 118.00p 119.25p 44689
07/06/2016 120.00p 120.00p 118.00p 119.75p 47592
06/06/2016 118.25p 119.25p 118.25p 119.25p 842618
03/06/2016 120.00p 120.00p 118.25p 119.12p 153445
02/06/2016 118.25p 119.38p 118.25p 119.38p 7894
01/06/2016 118.25p 119.75p 118.25p 119.12p 97486
31/05/2016 118.75p 120.70p 118.55p 119.88p 64697
27/05/2016 118.25p 120.00p 118.25p 119.75p 102915
26/05/2016 118.00p 119.25p 118.00p 119.25p 39582
25/05/2016 118.00p 119.32p 118.00p 119.25p 33590
24/05/2016 118.00p 119.32p 118.00p 119.00p 70270
23/05/2016 118.50p 119.69p 118.00p 119.38p 39522
20/05/2016 118.50p 119.69p 118.50p 119.62p 215901
19/05/2016 118.50p 121.22p 118.50p 119.62p 69220
18/05/2016 120.00p 122.67p 120.00p 120.75p 208811
17/05/2016 120.00p 122.67p 120.00p 121.50p 83292
16/05/2016 120.00p 122.50p 120.00p 121.12p 1142470
13/05/2016 121.25p 122.34p 121.25p 122.13p 82505
12/05/2016 121.00p 122.18p 120.98p 122.00p 44609
11/05/2016 122.00p 123.00p 120.50p 121.75p 500883
10/05/2016 122.50p 124.25p 121.53p 122.75p 91047
09/05/2016 122.75p 124.33p 122.75p 123.87p 91791
06/05/2016 122.75p 124.37p 122.75p 123.87p 24482
05/05/2016 122.75p 124.33p 122.75p 123.87p 39969
04/05/2016 122.75p 123.87p 122.75p 123.87p 26826
03/05/2016 125.50p 125.50p 122.75p 123.37p 46878
29/04/2016 122.75p 125.00p 122.75p 124.13p 51120
28/04/2016 122.75p 125.06p 122.75p 124.13p 60615
27/04/2016 125.25p 125.50p 123.50p 124.50p 139953
26/04/2016 125.50p 125.50p 123.25p 124.37p 45554
25/04/2016 125.50p 125.50p 123.25p 124.37p 160722
22/04/2016 123.25p 125.50p 123.25p 124.37p 69432
21/04/2016 123.00p 125.37p 123.00p 124.25p 55698
20/04/2016 124.00p 125.00p 123.00p 124.25p 69621
19/04/2016 122.25p 123.83p 122.25p 123.13p 133737
18/04/2016 124.00p 124.00p 121.50p 122.75p 196833
15/04/2016 123.00p 124.00p 121.00p 122.50p 120263
14/04/2016 121.00p 123.00p 121.00p 122.00p 102396
13/04/2016 121.00p 122.98p 121.00p 121.88p 57377
12/04/2016 121.00p 122.98p 121.00p 121.62p 191984
11/04/2016 120.75p 123.00p 120.75p 121.88p 86767
08/04/2016 123.00p 123.00p 120.25p 121.62p 58424
07/04/2016 122.00p 122.50p 120.00p 121.25p 72297
06/04/2016 120.00p 120.97p 118.25p 120.75p 123823
05/04/2016 117.50p 119.97p 117.50p 118.75p 73820
04/04/2016 117.25p 119.31p 117.25p 118.62p 17833
01/04/2016 117.50p 119.73p 117.50p 118.62p 21348
31/03/2016 117.25p 119.47p 117.25p 118.50p 48571
30/03/2016 117.50p 119.00p 117.50p 118.62p 31806
29/03/2016 118.00p 119.56p 118.00p 119.00p 60124
24/03/2016 120.00p 120.00p 118.00p 119.00p 114362
23/03/2016 119.50p 119.50p 118.00p 118.75p 119445
22/03/2016 118.25p 119.17p 118.00p 118.88p 126917
21/03/2016 117.50p 119.46p 117.50p 118.50p 104661
18/03/2016 116.39p 119.00p 116.00p 117.75p 45225
17/03/2016 117.00p 117.30p 116.00p 116.00p 71970
16/03/2016 119.50p 121.19p 119.00p 120.50p 51431
15/03/2016 118.25p 120.73p 118.25p 119.75p 103855
14/03/2016 118.75p 119.67p 117.00p 118.75p 42118
11/03/2016 117.00p 119.70p 117.00p 118.50p 85193
10/03/2016 117.50p 120.82p 117.50p 118.75p 75651
09/03/2016 117.75p 119.32p 117.50p 118.25p 153550
08/03/2016 112.00p 117.50p 111.99p 117.50p 188377
07/03/2016 110.50p 111.82p 110.50p 111.25p 170379
04/03/2016 111.75p 111.96p 111.00p 111.50p 59222
03/03/2016 110.32p 111.60p 110.32p 111.00p 150980
02/03/2016 109.75p 110.75p 109.75p 110.50p 106709
01/03/2016 110.00p 110.44p 110.00p 110.25p 61533
29/02/2016 110.19p 111.34p 110.19p 110.75p 49675
26/02/2016 110.00p 111.78p 110.00p 111.00p 103419
25/02/2016 112.00p 112.00p 110.00p 111.00p 68804
24/02/2016 110.50p 111.50p 110.50p 111.50p 16207
23/02/2016 112.00p 113.00p 111.00p 111.50p 158059
22/02/2016 112.00p 113.37p 112.00p 113.00p 123539
19/02/2016 114.00p 114.00p 112.00p 112.00p 18219
18/02/2016 114.00p 114.15p 112.00p 112.00p 78539
17/02/2016 114.00p 114.87p 114.00p 114.87p 15757
16/02/2016 114.00p 114.15p 114.00p 114.00p 44438
15/02/2016 115.00p 115.50p 114.00p 114.00p 38740
12/02/2016 114.00p 115.31p 114.00p 114.00p 17991
11/02/2016 115.00p 115.50p 113.50p 114.00p 282970
10/02/2016 115.00p 115.64p 114.75p 115.00p 49070
09/02/2016 115.00p 115.55p 114.00p 115.00p 59634
08/02/2016 115.25p 115.75p 113.50p 115.13p 56180
05/02/2016 115.00p 116.00p 115.00p 115.25p 64056
04/02/2016 115.00p 116.50p 115.00p 115.00p 70039
03/02/2016 115.00p 115.14p 115.00p 115.00p 69247
02/02/2016 115.00p 115.63p 115.00p 115.00p 200270
01/02/2016 115.00p 115.25p 113.72p 115.25p 148369
29/01/2016 114.00p 114.00p 113.00p 114.00p 92770
28/01/2016 112.00p 113.31p 112.00p 113.00p 188470
27/01/2016 111.00p 112.28p 111.00p 112.00p 68187
26/01/2016 110.50p 111.70p 110.50p 111.50p 65853
25/01/2016 110.50p 111.57p 110.50p 111.37p 270469
22/01/2016 110.50p 112.00p 110.02p 111.50p 166883
21/01/2016 112.50p 113.75p 110.00p 111.00p 612200
20/01/2016 115.00p 115.78p 112.50p 112.50p 170861
19/01/2016 117.00p 117.00p 114.52p 115.00p 42993
18/01/2016 114.50p 115.72p 114.50p 114.50p 236673
15/01/2016 117.00p 117.41p 114.00p 114.50p 196455
14/01/2016 118.50p 119.09p 117.00p 117.00p 160179
13/01/2016 121.00p 121.25p 118.75p 118.75p 82159
12/01/2016 118.50p 121.25p 118.50p 118.50p 18171
11/01/2016 118.50p 120.10p 118.50p 119.50p 71359
08/01/2016 119.00p 121.00p 118.08p 119.25p 480254
07/01/2016 119.00p 119.00p 117.50p 117.50p 297202
06/01/2016 120.50p 120.50p 117.75p 117.75p 33944
05/01/2016 117.75p 120.07p 117.75p 119.00p 62335
04/01/2016 117.75p 120.50p 117.75p 119.12p 52917
31/12/2015 118.50p 120.32p 118.25p 118.50p 29820
30/12/2015 120.75p 121.00p 119.07p 119.38p 17668
29/12/2015 118.00p 119.98p 118.00p 118.88p 57700
24/12/2015 117.50p 117.50p 116.87p 117.25p 57600
23/12/2015 117.00p 117.50p 116.17p 117.12p 177503
22/12/2015 117.00p 117.00p 115.50p 116.25p 31944
21/12/2015 117.00p 117.00p 114.00p 116.00p 143410
18/12/2015 115.22p 116.00p 115.02p 115.88p 4884
17/12/2015 115.22p 116.00p 115.00p 116.00p 86246
16/12/2015 115.21p 116.00p 115.21p 116.00p 28564
15/12/2015 116.60p 116.77p 115.21p 115.88p 88597
14/12/2015 116.50p 118.60p 116.00p 116.25p 116710
11/12/2015 117.43p 118.53p 116.50p 117.75p 65641

*Close Price adjusted for both dividends and splits