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
18/06/2021 195.00p 195.00p 190.00p 192.00p 4551885
17/06/2021 195.00p 195.00p 191.00p 192.20p 790704
16/06/2021 197.40p 197.40p 191.20p 192.60p 629370
15/06/2021 195.20p 196.13p 195.00p 195.00p 645097
14/06/2021 195.00p 196.00p 195.00p 195.00p 116039
11/06/2021 191.60p 196.00p 190.20p 194.60p 383700
10/06/2021 191.00p 195.40p 191.00p 192.00p 212282
09/06/2021 190.00p 195.80p 190.00p 192.80p 162737
08/06/2021 192.00p 195.00p 191.83p 193.80p 1010456
07/06/2021 194.60p 196.00p 194.00p 195.00p 217505
04/06/2021 193.20p 195.00p 192.61p 193.20p 389393
03/06/2021 194.60p 196.00p 191.20p 192.60p 282447
02/06/2021 196.00p 196.00p 191.80p 192.00p 900262
01/06/2021 196.00p 196.00p 192.80p 192.80p 215777
31/05/2021 195.00p 195.00p 191.00p 194.80p 527730
28/05/2021 195.00p 195.00p 191.00p 194.80p 527730
27/05/2021 195.00p 195.00p 191.20p 193.60p 365198
26/05/2021 195.00p 195.00p 190.71p 192.20p 158230
25/05/2021 193.20p 196.20p 190.00p 190.00p 268311
24/05/2021 193.60p 196.00p 193.57p 194.00p 5978546
21/05/2021 194.00p 196.00p 194.00p 194.00p 891795
20/05/2021 194.00p 195.00p 188.00p 194.20p 26217664
19/05/2021 204.50p 205.50p 198.20p 199.80p 83945
18/05/2021 203.50p 203.50p 198.00p 202.00p 115192
17/05/2021 205.00p 205.14p 200.00p 202.00p 139379
14/05/2021 201.00p 207.00p 199.86p 204.00p 222756
13/05/2021 198.80p 204.50p 198.80p 200.00p 142464
12/05/2021 199.00p 206.50p 193.92p 200.50p 342873
11/05/2021 200.50p 205.50p 191.72p 193.00p 320441
10/05/2021 207.00p 207.00p 203.50p 205.50p 348427
07/05/2021 203.50p 207.00p 203.50p 206.50p 375390
06/05/2021 203.00p 207.25p 203.00p 203.00p 184888
05/05/2021 208.50p 209.79p 204.00p 205.00p 290055
04/05/2021 210.00p 210.00p 204.00p 206.50p 276273
03/05/2021 206.50p 207.00p 205.38p 207.00p 476003
30/04/2021 206.50p 207.00p 205.38p 207.00p 391365
29/04/2021 208.50p 208.50p 206.25p 207.50p 190840
28/04/2021 206.50p 207.70p 205.50p 205.50p 212241
27/04/2021 205.50p 208.23p 205.00p 205.00p 683294
26/04/2021 200.00p 207.00p 200.00p 206.00p 915128
23/04/2021 198.80p 204.50p 197.00p 204.50p 506509
22/04/2021 197.40p 197.40p 195.20p 197.40p 245460
21/04/2021 197.60p 197.60p 192.50p 195.00p 312150
20/04/2021 203.50p 204.00p 194.50p 197.20p 429528
19/04/2021 200.00p 206.00p 200.00p 201.50p 550582
16/04/2021 195.00p 207.00p 194.22p 207.00p 651530
15/04/2021 195.00p 196.00p 192.80p 195.00p 141008
14/04/2021 193.00p 196.80p 192.00p 195.60p 419845
13/04/2021 193.40p 193.60p 190.40p 192.60p 292998
12/04/2021 196.00p 196.00p 192.20p 194.00p 257109
09/04/2021 194.60p 194.60p 191.70p 194.00p 460056
08/04/2021 195.40p 195.80p 191.40p 194.60p 384527
07/04/2021 193.40p 195.20p 190.50p 193.40p 462852
06/04/2021 192.80p 193.62p 190.00p 192.40p 299384
02/04/2021 190.00p 192.00p 190.00p 191.00p 272169
01/04/2021 190.00p 192.00p 190.00p 191.00p 272169
31/03/2021 195.00p 195.00p 190.00p 191.00p 178305
30/03/2021 195.00p 195.00p 190.00p 190.00p 219043
29/03/2021 193.80p 195.00p 189.88p 193.20p 138312
26/03/2021 193.00p 193.60p 188.54p 192.00p 335512
25/03/2021 193.00p 193.00p 188.20p 189.40p 586181
24/03/2021 193.60p 193.60p 187.00p 190.20p 395849
23/03/2021 196.00p 196.00p 188.00p 190.00p 975301
22/03/2021 202.00p 202.00p 192.80p 192.80p 386529
19/03/2021 190.00p 201.50p 180.00p 194.00p 41342844
18/03/2021 216.00p 216.00p 208.50p 209.50p 122679
17/03/2021 216.50p 216.50p 210.00p 213.50p 613043
16/03/2021 210.00p 216.00p 210.00p 212.50p 159226
15/03/2021 220.00p 220.00p 211.50p 211.50p 243153
12/03/2021 210.00p 217.29p 210.00p 216.50p 1518947
11/03/2021 217.00p 220.00p 210.50p 215.00p 260660
10/03/2021 222.00p 222.00p 216.00p 220.00p 821088
09/03/2021 216.50p 223.00p 215.50p 220.50p 170231
08/03/2021 216.00p 219.00p 213.71p 216.50p 407333
05/03/2021 216.00p 216.00p 209.00p 209.00p 405719
04/03/2021 218.50p 219.50p 214.50p 217.00p 399808
03/03/2021 218.00p 219.50p 215.00p 218.00p 263265
02/03/2021 213.00p 220.00p 213.00p 217.00p 240063
01/03/2021 215.50p 220.00p 213.00p 216.00p 177360
26/02/2021 206.50p 215.00p 206.50p 213.00p 302692
25/02/2021 208.00p 212.00p 202.50p 212.00p 218984
24/02/2021 206.00p 207.00p 198.20p 204.00p 173668
23/02/2021 208.00p 208.00p 199.20p 203.00p 166174
22/02/2021 205.00p 207.61p 200.00p 201.00p 120092
19/02/2021 203.00p 208.00p 201.54p 204.00p 62606
18/02/2021 211.50p 211.50p 199.40p 201.50p 164861
17/02/2021 213.00p 213.00p 204.90p 205.00p 315767
16/02/2021 209.50p 210.00p 206.26p 209.50p 157320
15/02/2021 206.00p 214.00p 204.54p 213.00p 186557
12/02/2021 208.50p 208.50p 200.00p 204.00p 57056
11/02/2021 207.50p 207.50p 202.00p 203.00p 97236
10/02/2021 212.00p 212.00p 204.00p 204.00p 94577
09/02/2021 212.00p 214.50p 204.00p 210.00p 146870
08/02/2021 214.00p 214.00p 208.50p 212.50p 229596
05/02/2021 200.00p 217.00p 200.00p 215.00p 729642
04/02/2021 198.80p 202.00p 196.20p 201.50p 343712
03/02/2021 200.00p 202.00p 194.20p 199.80p 186618
02/02/2021 195.80p 200.00p 195.00p 200.00p 225009
01/02/2021 200.00p 200.00p 191.80p 196.40p 135137
29/01/2021 197.40p 200.00p 190.46p 196.80p 209840
28/01/2021 197.80p 199.40p 190.20p 199.40p 139691
27/01/2021 197.40p 198.60p 191.00p 196.80p 106712
26/01/2021 195.00p 198.20p 191.92p 196.00p 159915
25/01/2021 199.60p 199.77p 191.00p 192.40p 142209
22/01/2021 201.00p 201.00p 190.00p 190.00p 185066
21/01/2021 197.20p 202.24p 197.20p 201.00p 134074
20/01/2021 193.80p 204.00p 193.20p 202.00p 341637
19/01/2021 190.00p 195.20p 190.00p 195.00p 184105
18/01/2021 192.00p 195.00p 188.00p 190.00p 549985
15/01/2021 187.00p 189.19p 185.20p 185.80p 127603
14/01/2021 189.00p 189.00p 182.20p 185.00p 300138
13/01/2021 187.80p 188.00p 182.20p 182.20p 154812
12/01/2021 187.80p 189.06p 181.00p 184.00p 199579
11/01/2021 193.00p 195.00p 188.00p 188.00p 179602
08/01/2021 191.00p 193.80p 191.00p 193.20p 126017
07/01/2021 193.80p 193.80p 190.00p 193.80p 126970
06/01/2021 195.00p 195.00p 187.80p 190.20p 249398
05/01/2021 191.40p 195.00p 190.00p 195.00p 240542
04/01/2021 198.80p 198.80p 192.00p 193.60p 321836
31/12/2020 197.20p 201.50p 190.60p 193.00p 75432
30/12/2020 197.80p 203.50p 194.80p 199.00p 149411
29/12/2020 194.60p 202.00p 193.20p 201.00p 257954
24/12/2020 192.00p 192.00p 185.40p 192.00p 39748
23/12/2020 183.20p 192.80p 183.20p 188.40p 183511
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

*Close Price adjusted for both dividends and splits