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
20/01/2017 146.00p 148.50p 145.00p 146.00p 51232
19/01/2017 148.50p 148.50p 146.72p 147.25p 67772
18/01/2017 148.70p 148.70p 145.84p 146.62p 33799
17/01/2017 146.04p 147.97p 145.38p 146.50p 38723
16/01/2017 148.00p 148.00p 144.45p 147.13p 43041
13/01/2017 144.90p 146.00p 143.87p 144.50p 77626
12/01/2017 142.00p 144.64p 141.57p 143.00p 371706
11/01/2017 142.92p 142.98p 141.02p 142.00p 339415
10/01/2017 142.38p 143.00p 141.20p 141.75p 60348
09/01/2017 141.00p 143.00p 140.84p 142.00p 1184465
06/01/2017 143.00p 143.00p 140.84p 141.50p 80077
05/01/2017 142.50p 143.00p 139.87p 141.50p 328752
04/01/2017 142.00p 142.39p 139.00p 140.75p 38531
03/01/2017 142.00p 142.00p 139.00p 140.50p 40121
30/12/2016 139.72p 141.00p 139.72p 139.87p 15969
29/12/2016 139.00p 141.00p 139.00p 139.87p 28766
28/12/2016 145.00p 145.00p 139.50p 139.87p 75722
23/12/2016 140.00p 140.25p 139.25p 139.63p 25606
22/12/2016 139.25p 139.75p 139.25p 139.37p 41038
21/12/2016 138.00p 140.00p 134.75p 139.50p 140999
20/12/2016 135.75p 136.00p 135.25p 135.63p 129151
19/12/2016 134.00p 135.56p 134.00p 134.75p 61611
16/12/2016 134.00p 136.00p 134.00p 134.63p 77212
15/12/2016 133.00p 135.83p 133.00p 133.62p 28818
14/12/2016 135.00p 135.66p 133.29p 134.75p 69078
13/12/2016 134.50p 135.00p 132.25p 134.12p 172964
12/12/2016 133.00p 134.50p 131.65p 133.25p 158765
09/12/2016 132.00p 132.25p 130.00p 131.50p 201958
08/12/2016 130.00p 132.38p 130.00p 132.38p 32716
07/12/2016 132.00p 132.00p 130.25p 131.12p 645570
06/12/2016 130.50p 131.04p 130.50p 131.00p 2322737
05/12/2016 130.00p 130.95p 129.89p 130.00p 131945
02/12/2016 130.25p 131.12p 129.87p 131.00p 106331
01/12/2016 130.50p 131.18p 130.00p 131.00p 123188
30/11/2016 131.03p 131.13p 130.25p 130.88p 559059
29/11/2016 130.50p 131.25p 130.00p 130.88p 46750
28/11/2016 132.25p 132.25p 130.50p 131.12p 3149570
25/11/2016 131.00p 132.06p 130.00p 131.00p 87798
24/11/2016 130.50p 133.26p 130.50p 132.00p 53987
23/11/2016 131.50p 134.02p 131.00p 132.75p 85032
22/11/2016 133.00p 135.00p 131.50p 132.25p 65014
21/11/2016 131.50p 134.00p 130.00p 132.75p 1823189
18/11/2016 133.50p 135.63p 132.00p 133.00p 89351
17/11/2016 135.00p 136.00p 133.44p 135.50p 76062
16/11/2016 136.00p 136.75p 134.00p 135.50p 43629
15/11/2016 136.00p 140.00p 136.00p 137.37p 825679
14/11/2016 140.00p 140.50p 136.50p 138.00p 46192
11/11/2016 136.50p 139.67p 136.00p 138.00p 47096
10/11/2016 139.50p 140.63p 137.98p 139.75p 61264
09/11/2016 135.50p 138.00p 135.50p 137.50p 53103
08/11/2016 139.00p 140.50p 138.00p 139.00p 57108
07/11/2016 141.00p 142.00p 139.00p 140.37p 157400
04/11/2016 144.00p 144.17p 140.00p 140.00p 650512
03/11/2016 145.00p 146.94p 143.75p 144.38p 178878
02/11/2016 145.00p 146.95p 144.00p 145.50p 138667
01/11/2016 144.00p 146.00p 143.25p 144.50p 95326
31/10/2016 142.00p 144.27p 141.04p 143.25p 198798
28/10/2016 141.25p 143.00p 140.92p 142.00p 62876
27/10/2016 143.00p 143.00p 138.50p 142.00p 97854
26/10/2016 139.75p 143.00p 139.75p 140.75p 80074
25/10/2016 140.50p 143.00p 138.50p 141.62p 126432
24/10/2016 138.75p 140.74p 138.75p 139.50p 61059
21/10/2016 137.50p 140.00p 137.50p 138.50p 35864
20/10/2016 139.00p 140.00p 137.00p 138.50p 59019
19/10/2016 136.00p 139.33p 134.35p 138.63p 87366
18/10/2016 133.00p 135.94p 133.00p 134.63p 53423
17/10/2016 135.00p 135.94p 132.87p 135.00p 1573818
14/10/2016 134.00p 134.94p 132.50p 133.50p 65215
13/10/2016 135.00p 135.00p 132.00p 133.00p 111586
12/10/2016 131.00p 134.55p 131.00p 132.50p 39563
11/10/2016 131.25p 134.59p 131.25p 132.00p 38884
10/10/2016 131.00p 134.12p 131.00p 132.62p 55435
07/10/2016 131.00p 134.34p 131.00p 132.50p 92008
06/10/2016 134.00p 134.00p 130.50p 132.25p 198780
05/10/2016 131.00p 133.96p 130.75p 132.50p 69657
04/10/2016 131.00p 133.35p 129.23p 132.25p 53909
03/10/2016 129.25p 130.85p 128.00p 130.12p 43564
30/09/2016 127.50p 130.82p 127.50p 129.25p 128467
29/09/2016 131.00p 131.00p 128.00p 129.50p 142149
28/09/2016 129.50p 129.50p 128.00p 128.75p 59579
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

*Close Price adjusted for both dividends and splits