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
10/12/2015 118.53p 118.53p 117.43p 117.75p 22934
09/12/2015 117.40p 118.60p 117.40p 117.75p 23641
08/12/2015 117.06p 118.34p 117.05p 117.75p 32889
07/12/2015 117.06p 118.60p 117.06p 117.75p 22221
04/12/2015 117.05p 118.60p 117.05p 117.75p 24636
03/12/2015 116.60p 118.64p 116.60p 117.75p 144627
02/12/2015 116.81p 118.26p 116.81p 117.50p 98944
01/12/2015 118.50p 118.50p 116.72p 117.50p 82445
30/11/2015 118.50p 118.50p 116.28p 118.50p 63433
27/11/2015 117.75p 118.05p 117.19p 117.75p 12119
26/11/2015 116.08p 117.75p 116.08p 117.25p 38625
25/11/2015 116.50p 117.77p 116.28p 117.25p 112892
24/11/2015 117.69p 118.95p 116.50p 117.12p 17724
23/11/2015 119.20p 119.20p 118.03p 118.38p 68009
20/11/2015 119.48p 119.48p 117.94p 118.62p 96554
19/11/2015 118.00p 119.75p 118.00p 118.62p 24765
18/11/2015 118.86p 119.98p 117.00p 118.75p 1325808
17/11/2015 117.75p 120.37p 117.75p 117.75p 7337
16/11/2015 120.75p 120.75p 118.59p 119.25p 46310
13/11/2015 120.75p 120.75p 119.00p 119.25p 25135
12/11/2015 119.67p 119.67p 119.25p 119.25p 2840
11/11/2015 119.78p 119.78p 118.70p 119.25p 29879
10/11/2015 119.67p 120.00p 118.04p 119.38p 519567
09/11/2015 119.00p 120.09p 118.00p 119.25p 47943
06/11/2015 117.75p 119.90p 117.75p 119.25p 34331
05/11/2015 118.50p 120.00p 118.00p 119.25p 132879
04/11/2015 119.96p 120.12p 119.50p 119.62p 72540
03/11/2015 121.00p 121.00p 120.04p 120.12p 121239
02/11/2015 120.25p 121.08p 119.50p 120.50p 31173
30/10/2015 120.25p 121.17p 120.22p 120.50p 69968
29/10/2015 120.23p 121.18p 120.23p 120.50p 17751
28/10/2015 121.25p 121.25p 120.50p 120.50p 18392
27/10/2015 121.50p 121.50p 120.53p 120.75p 93123
26/10/2015 121.42p 121.42p 120.53p 120.75p 70029
23/10/2015 121.42p 121.42p 120.53p 120.75p 10274
22/10/2015 120.20p 121.25p 120.20p 120.75p 56703
21/10/2015 120.20p 120.50p 120.20p 120.50p 3328
20/10/2015 120.00p 120.50p 120.00p 120.50p 95696
19/10/2015 120.31p 121.50p 120.29p 120.50p 79300
16/10/2015 119.50p 121.68p 119.50p 119.50p 28981
15/10/2015 120.00p 121.78p 120.00p 120.00p 27967
14/10/2015 120.00p 121.50p 120.00p 120.50p 57586
13/10/2015 120.50p 120.50p 120.40p 120.50p 73704
12/10/2015 118.50p 120.16p 118.50p 119.38p 45459
09/10/2015 118.50p 120.16p 118.50p 120.00p 34860
08/10/2015 120.00p 120.00p 119.75p 120.00p 501
07/10/2015 119.61p 120.20p 119.50p 119.75p 24128
06/10/2015 118.00p 120.00p 117.80p 119.50p 122621
05/10/2015 118.00p 119.42p 118.00p 118.00p 46546
02/10/2015 119.00p 119.25p 117.50p 118.88p 83358
01/10/2015 118.00p 119.32p 117.92p 118.25p 98586
30/09/2015 120.00p 120.00p 119.00p 119.50p 297792
29/09/2015 118.73p 119.35p 118.73p 119.00p 8182
28/09/2015 119.84p 119.84p 119.04p 119.25p 9410
25/09/2015 119.75p 120.00p 117.60p 119.25p 92377
24/09/2015 119.00p 119.00p 118.50p 118.50p 7050
23/09/2015 118.35p 119.17p 118.35p 118.88p 40474
22/09/2015 118.00p 119.00p 118.00p 119.00p 171059
21/09/2015 117.00p 117.79p 115.06p 116.00p 695915
18/09/2015 119.50p 119.50p 117.00p 117.00p 148891
17/09/2015 120.41p 120.60p 119.47p 120.00p 30966
16/09/2015 120.42p 120.63p 118.53p 120.50p 39668
15/09/2015 120.00p 120.60p 119.00p 120.25p 66020
14/09/2015 122.00p 122.00p 120.10p 120.88p 43750
11/09/2015 120.13p 121.62p 120.13p 121.00p 30339
10/09/2015 120.75p 122.42p 120.25p 120.25p 163724
09/09/2015 120.75p 122.37p 120.75p 120.75p 24660
08/09/2015 121.00p 122.36p 120.75p 120.75p 120539
07/09/2015 120.75p 122.36p 120.75p 120.75p 38319
04/09/2015 120.86p 121.88p 120.85p 121.75p 10584
03/09/2015 120.77p 122.36p 120.77p 121.88p 4173
02/09/2015 121.50p 122.35p 121.12p 121.12p 213841
01/09/2015 121.00p 122.25p 121.00p 121.75p 170081
28/08/2015 122.24p 123.48p 122.00p 122.75p 138653
27/08/2015 120.52p 123.24p 120.52p 122.63p 98663
26/08/2015 120.00p 123.00p 119.22p 121.25p 122075
25/08/2015 123.00p 123.00p 119.20p 123.00p 28051
24/08/2015 122.25p 122.58p 119.05p 121.00p 232527
21/08/2015 123.67p 123.67p 122.58p 123.13p 206978
20/08/2015 123.85p 123.94p 122.87p 123.50p 45000
19/08/2015 124.13p 124.19p 122.64p 123.63p 130641
18/08/2015 124.00p 124.00p 122.58p 123.00p 183749
17/08/2015 123.00p 124.00p 122.87p 123.13p 113587
14/08/2015 123.00p 124.14p 122.85p 123.63p 87412
13/08/2015 124.75p 124.75p 122.85p 123.63p 51990
12/08/2015 123.00p 124.16p 122.82p 123.63p 224649
11/08/2015 123.00p 124.37p 122.87p 123.75p 15148
10/08/2015 123.00p 124.50p 122.87p 123.75p 513276
07/08/2015 122.87p 124.44p 122.87p 123.87p 432560
06/08/2015 124.50p 124.50p 122.50p 123.50p 178855
05/08/2015 123.00p 124.50p 122.50p 123.50p 470042
04/08/2015 123.00p 124.43p 123.00p 123.50p 194767
03/08/2015 124.78p 124.78p 123.12p 123.63p 48351
31/07/2015 123.00p 123.50p 122.50p 123.13p 138691
30/07/2015 123.00p 123.93p 122.50p 122.75p 151016
29/07/2015 123.25p 124.37p 123.00p 123.75p 213146
28/07/2015 123.00p 124.50p 123.00p 124.50p 157584
27/07/2015 123.25p 124.13p 123.21p 123.75p 82553
24/07/2015 123.43p 124.13p 123.43p 123.87p 28412
23/07/2015 123.25p 124.21p 123.25p 124.00p 132719
22/07/2015 123.19p 123.75p 123.19p 123.50p 53400
21/07/2015 124.75p 124.75p 122.50p 123.75p 162959
20/07/2015 124.00p 124.75p 123.56p 124.75p 260107
17/07/2015 123.64p 124.42p 123.00p 124.13p 1148351
16/07/2015 123.00p 124.50p 123.00p 124.00p 106123
15/07/2015 125.00p 125.00p 123.00p 123.50p 551735
14/07/2015 123.00p 123.52p 122.87p 123.25p 33022
13/07/2015 123.48p 124.37p 123.25p 123.25p 13984
10/07/2015 124.40p 124.40p 123.44p 124.00p 34795

*Close Price adjusted for both dividends and splits