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
22/12/2020 183.20p 189.40p 180.20p 188.00p 130793
21/12/2020 188.20p 193.80p 177.40p 177.40p 225873
18/12/2020 204.00p 204.00p 189.20p 195.00p 795401
17/12/2020 192.00p 209.50p 190.81p 204.00p 404995
16/12/2020 184.00p 191.80p 183.20p 190.00p 290990
15/12/2020 183.80p 184.00p 180.60p 182.00p 132315
14/12/2020 182.60p 183.31p 178.20p 179.00p 150022
11/12/2020 175.00p 182.00p 175.00p 180.00p 66870
10/12/2020 175.60p 179.00p 175.00p 178.20p 178883
09/12/2020 184.00p 184.00p 176.00p 176.60p 203083
08/12/2020 182.00p 182.60p 179.60p 179.80p 69111
07/12/2020 184.00p 184.00p 178.00p 180.00p 128953
04/12/2020 178.00p 184.00p 178.00p 184.00p 176695
03/12/2020 182.60p 183.20p 178.20p 183.20p 215262
02/12/2020 182.60p 182.60p 179.20p 180.60p 227345
01/12/2020 181.60p 182.60p 179.20p 182.60p 205498
30/11/2020 180.40p 186.00p 176.00p 182.60p 328071
27/11/2020 178.00p 187.40p 178.00p 187.40p 327869
26/11/2020 180.40p 184.00p 178.00p 180.20p 226675
25/11/2020 179.60p 183.60p 172.40p 183.60p 191599
24/11/2020 178.00p 181.60p 173.59p 179.80p 182852
23/11/2020 177.80p 177.80p 173.60p 176.00p 32579
20/11/2020 171.00p 178.00p 171.00p 174.00p 66690
19/11/2020 170.60p 177.00p 170.60p 175.40p 165132
18/11/2020 174.00p 177.80p 170.20p 172.00p 253331
17/11/2020 180.00p 180.00p 174.00p 174.00p 285179
16/11/2020 175.00p 181.00p 169.20p 177.80p 353254
13/11/2020 168.40p 173.00p 167.00p 170.80p 116819
12/11/2020 166.00p 172.80p 161.40p 170.00p 436796
10/11/2020 165.80p 166.00p 160.40p 163.00p 112202
09/11/2020 162.40p 165.80p 160.00p 161.00p 490089
06/11/2020 162.60p 162.60p 158.80p 160.00p 219793
05/11/2020 161.00p 164.14p 158.40p 160.00p 149678
04/11/2020 157.00p 162.74p 157.00p 160.00p 118440
03/11/2020 160.40p 161.12p 157.20p 159.20p 166590
02/11/2020 159.60p 160.68p 157.00p 159.00p 170927
30/10/2020 158.00p 163.00p 156.80p 159.00p 74608
29/10/2020 164.60p 164.60p 158.00p 159.00p 83944
28/10/2020 157.60p 163.23p 157.60p 160.00p 106089
27/10/2020 158.60p 162.48p 156.43p 159.00p 2028343
26/10/2020 160.80p 164.80p 158.29p 163.00p 31011
23/10/2020 161.60p 165.00p 160.20p 163.00p 66777
22/10/2020 158.00p 164.60p 158.00p 164.60p 58724
21/10/2020 158.20p 162.67p 158.20p 160.00p 24143
20/10/2020 159.80p 163.40p 157.00p 159.00p 88701
19/10/2020 157.40p 160.92p 157.40p 159.70p 12285
16/10/2020 165.00p 165.00p 157.00p 160.00p 55491
15/10/2020 157.00p 161.65p 157.00p 160.00p 281789
14/10/2020 158.40p 160.00p 157.00p 158.40p 243738
13/10/2020 160.00p 160.00p 157.00p 157.00p 91509
12/10/2020 157.00p 160.00p 157.00p 160.00p 173050
09/10/2020 160.80p 160.80p 157.00p 159.60p 133855
08/10/2020 159.80p 160.00p 158.20p 160.00p 338490
07/10/2020 158.00p 160.00p 157.00p 159.00p 65424
06/10/2020 159.20p 159.80p 156.77p 159.80p 193606
05/10/2020 158.20p 160.00p 157.22p 157.80p 25936
02/10/2020 156.20p 159.80p 156.11p 156.80p 879822
01/10/2020 157.40p 160.00p 154.20p 157.60p 190900
30/09/2020 157.00p 158.00p 154.00p 155.00p 107472
29/09/2020 160.00p 160.00p 155.60p 155.60p 47739
28/09/2020 157.60p 160.00p 154.40p 159.80p 94879
25/09/2020 155.80p 156.20p 149.80p 155.00p 522386
24/09/2020 154.20p 159.85p 146.80p 152.60p 137911
23/09/2020 161.80p 163.23p 154.80p 154.80p 254002
22/09/2020 155.00p 160.00p 155.00p 155.00p 693144
21/09/2020 156.00p 159.80p 154.76p 155.20p 493298
18/09/2020 160.00p 161.00p 156.00p 156.00p 886180
17/09/2020 162.00p 165.51p 154.40p 161.00p 943589
16/09/2020 164.00p 168.20p 161.00p 165.00p 218654
15/09/2020 170.00p 171.28p 163.68p 168.00p 62505
14/09/2020 162.20p 170.00p 162.20p 170.00p 39673
11/09/2020 164.00p 168.00p 162.00p 162.00p 90900
10/09/2020 168.20p 170.34p 164.00p 164.20p 203573
09/09/2020 169.80p 169.80p 162.60p 164.00p 104650
08/09/2020 163.20p 169.11p 162.00p 162.60p 99562
07/09/2020 164.20p 169.60p 162.00p 162.20p 27754
04/09/2020 161.20p 170.00p 161.00p 162.20p 47402
03/09/2020 168.00p 174.32p 161.60p 161.60p 299584
02/09/2020 173.80p 177.05p 168.20p 170.80p 196736
01/09/2020 169.00p 177.75p 165.60p 172.80p 242410
31/08/2020 170.80p 171.00p 165.64p 167.80p 81228
28/08/2020 170.80p 171.00p 165.64p 167.80p 106228
27/08/2020 165.80p 172.60p 164.20p 172.60p 337667
26/08/2020 169.80p 169.96p 164.35p 169.60p 138834
25/08/2020 163.80p 170.00p 158.00p 165.40p 271090
24/08/2020 159.60p 163.72p 156.20p 160.40p 120981
21/08/2020 155.40p 160.80p 155.00p 160.80p 42137
20/08/2020 155.20p 158.80p 155.19p 158.00p 1677560
19/08/2020 157.00p 157.49p 155.00p 155.40p 81482
18/08/2020 155.00p 156.80p 155.00p 155.00p 118255
17/08/2020 154.00p 157.69p 154.00p 156.80p 482300
14/08/2020 154.00p 156.41p 153.40p 153.40p 49638
13/08/2020 155.40p 158.36p 155.00p 155.00p 77993
12/08/2020 156.20p 161.20p 156.20p 158.00p 91268
11/08/2020 159.40p 162.00p 154.58p 162.00p 70412
10/08/2020 157.00p 158.00p 154.20p 158.00p 85446
07/08/2020 154.00p 157.60p 154.00p 155.40p 59044
06/08/2020 154.40p 161.80p 154.00p 158.00p 102841
05/08/2020 160.00p 162.00p 154.99p 161.00p 73175
04/08/2020 162.80p 163.80p 156.15p 158.40p 70749
03/08/2020 159.00p 162.80p 155.00p 157.60p 72479
31/07/2020 158.60p 161.05p 158.20p 159.00p 174977
30/07/2020 155.80p 159.80p 155.60p 157.60p 111639
29/07/2020 157.20p 163.80p 155.60p 158.40p 102057
28/07/2020 154.80p 160.00p 154.80p 155.60p 47728
27/07/2020 152.00p 160.00p 152.00p 160.00p 66635
24/07/2020 150.60p 154.60p 150.60p 151.80p 72876
23/07/2020 149.80p 157.80p 149.80p 150.60p 211065
22/07/2020 145.80p 149.80p 142.60p 149.80p 214183
21/07/2020 141.00p 143.38p 141.00p 141.00p 144994
20/07/2020 145.00p 145.00p 141.00p 141.00p 69462
17/07/2020 142.00p 143.60p 140.00p 141.00p 137701
16/07/2020 141.20p 145.00p 141.20p 142.00p 162613
15/07/2020 142.80p 145.80p 141.20p 141.20p 191721
14/07/2020 146.20p 148.40p 141.20p 141.20p 112722
13/07/2020 150.00p 150.00p 146.00p 148.00p 134588
10/07/2020 140.40p 150.00p 140.40p 150.00p 95520
09/07/2020 145.80p 147.70p 140.40p 140.40p 86266
08/07/2020 140.60p 145.80p 140.60p 143.40p 56316
07/07/2020 140.80p 146.00p 140.40p 140.80p 105061
06/07/2020 143.40p 144.20p 140.40p 140.80p 103459
03/07/2020 146.00p 146.00p 140.40p 141.00p 49042
02/07/2020 143.80p 143.80p 140.40p 140.40p 64770
01/07/2020 140.80p 146.94p 140.20p 143.20p 32352
30/06/2020 142.40p 146.44p 140.40p 140.60p 55472
29/06/2020 142.60p 144.00p 140.00p 143.80p 141423
26/06/2020 140.20p 143.60p 140.20p 143.60p 56857
25/06/2020 138.00p 143.80p 138.00p 140.00p 168092
24/06/2020 139.20p 143.80p 138.40p 138.40p 79415
23/06/2020 142.00p 143.60p 136.60p 139.00p 94450
22/06/2020 138.20p 143.80p 135.60p 135.60p 118998
19/06/2020 138.60p 143.55p 136.40p 136.40p 350651
18/06/2020 136.20p 143.80p 136.20p 137.80p 151266
17/06/2020 136.40p 143.80p 136.40p 138.20p 143669
16/06/2020 139.80p 143.20p 133.00p 136.40p 97712
15/06/2020 132.40p 139.73p 132.40p 137.00p 104554
12/06/2020 132.20p 138.00p 128.20p 135.60p 91266
11/06/2020 144.20p 144.20p 133.65p 136.00p 110920
10/06/2020 138.00p 145.80p 138.00p 142.00p 170189
09/06/2020 145.60p 145.80p 138.20p 140.20p 128011
08/06/2020 136.20p 144.00p 136.20p 142.60p 211118
05/06/2020 147.00p 147.58p 136.80p 143.00p 111557
04/06/2020 140.00p 147.00p 140.00p 141.40p 158484
03/06/2020 144.00p 147.80p 136.60p 140.20p 155001
02/06/2020 144.00p 144.00p 137.94p 142.80p 100593
01/06/2020 143.80p 143.80p 136.20p 142.60p 52518
29/05/2020 141.00p 144.00p 136.40p 142.80p 144403
28/05/2020 143.00p 144.00p 136.00p 140.40p 203883
27/05/2020 138.20p 144.60p 132.20p 140.40p 188057
26/05/2020 133.60p 139.40p 128.30p 138.20p 197039
25/05/2020 125.20p 131.60p 125.00p 128.40p 131134
22/05/2020 125.20p 131.60p 125.00p 128.40p 131134
21/05/2020 128.00p 132.60p 124.20p 127.20p 208667
20/05/2020 127.20p 134.02p 124.00p 129.20p 220825
19/05/2020 134.80p 134.80p 127.20p 128.60p 55691
18/05/2020 132.80p 133.00p 127.65p 132.60p 1719765
15/05/2020 125.40p 131.32p 120.20p 126.00p 419455
14/05/2020 122.80p 123.93p 118.00p 120.40p 240609
13/05/2020 122.00p 125.00p 118.00p 121.80p 96112
12/05/2020 121.60p 127.02p 120.32p 121.20p 129572
11/05/2020 127.00p 132.80p 122.00p 122.20p 253221
08/05/2020 128.80p 131.40p 122.20p 128.00p 220230
07/05/2020 128.80p 131.40p 122.20p 128.00p 220230
06/05/2020 120.20p 128.00p 117.80p 122.60p 171206
05/05/2020 120.20p 126.93p 120.20p 122.80p 78136
04/05/2020 120.00p 127.00p 120.00p 121.00p 329766
01/05/2020 128.00p 131.60p 121.20p 121.20p 92340
30/04/2020 132.20p 135.00p 125.00p 128.20p 233664
29/04/2020 126.80p 131.20p 121.78p 131.20p 359275
28/04/2020 125.60p 127.80p 121.20p 126.20p 1004706
27/04/2020 121.00p 124.80p 119.98p 120.60p 1042227
24/04/2020 118.00p 125.20p 118.00p 120.20p 198533
23/04/2020 120.00p 126.00p 118.01p 120.00p 180006
22/04/2020 118.00p 125.80p 118.00p 120.00p 442040
21/04/2020 124.80p 124.80p 117.20p 118.40p 126273
20/04/2020 124.80p 125.00p 118.00p 120.20p 781081
17/04/2020 119.80p 125.00p 116.20p 117.00p 360844
16/04/2020 114.20p 118.80p 109.24p 112.00p 834926
15/04/2020 125.00p 129.93p 113.00p 113.00p 241518
14/04/2020 139.80p 139.80p 125.00p 125.00p 285084
09/04/2020 136.20p 140.00p 129.00p 140.00p 189637
08/04/2020 128.20p 140.00p 128.20p 134.40p 228295
07/04/2020 130.00p 137.80p 124.20p 137.40p 455603
06/04/2020 121.80p 130.00p 120.00p 128.20p 152870
03/04/2020 118.60p 125.80p 114.00p 114.40p 149877
02/04/2020 114.20p 125.00p 114.20p 118.60p 161323
01/04/2020 119.80p 122.00p 110.40p 122.00p 333982
31/03/2020 119.50p 122.00p 112.50p 114.00p 287414
30/03/2020 122.00p 127.50p 112.00p 113.00p 192309
27/03/2020 130.00p 130.00p 122.00p 122.00p 184115
26/03/2020 127.50p 130.50p 118.50p 130.50p 115702
25/03/2020 128.50p 130.00p 120.00p 128.00p 175596
24/03/2020 126.00p 126.50p 119.50p 121.00p 118907
23/03/2020 137.50p 138.00p 115.00p 116.00p 307623
20/03/2020 122.50p 151.50p 116.35p 144.00p 843973
19/03/2020 116.50p 122.00p 112.74p 116.50p 402732
18/03/2020 114.00p 120.00p 112.00p 116.50p 368818
17/03/2020 115.50p 117.50p 112.00p 114.00p 303056
16/03/2020 136.00p 136.00p 105.55p 112.00p 616379
13/03/2020 154.00p 154.00p 135.00p 136.50p 302691

*Close Price adjusted for both dividends and splits