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
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
12/03/2020 154.00p 155.58p 145.00p 145.50p 278694
11/03/2020 156.50p 162.50p 153.00p 160.00p 212588
10/03/2020 159.00p 163.52p 156.00p 158.00p 159149
09/03/2020 161.50p 163.00p 154.51p 155.00p 386810
06/03/2020 160.00p 168.00p 160.00p 161.50p 127695
05/03/2020 167.50p 174.00p 161.00p 161.00p 2087256
04/03/2020 163.00p 170.00p 163.00p 166.00p 837677
03/03/2020 157.00p 167.00p 155.00p 161.00p 1328277
02/03/2020 150.00p 155.77p 147.50p 151.50p 366359
28/02/2020 151.00p 156.50p 141.00p 148.50p 919288
27/02/2020 171.50p 171.50p 155.00p 155.00p 354783
26/02/2020 175.00p 176.68p 169.00p 169.00p 484943
25/02/2020 178.00p 182.50p 176.00p 176.00p 192167
24/02/2020 182.00p 182.00p 178.00p 179.00p 575834
21/02/2020 185.50p 185.50p 182.00p 184.50p 67137
20/02/2020 184.00p 185.50p 181.17p 185.50p 96599
19/02/2020 183.50p 184.00p 181.50p 184.00p 119925
18/02/2020 182.00p 183.50p 182.00p 182.50p 171979
17/02/2020 183.00p 183.00p 180.50p 183.00p 75858
14/02/2020 177.50p 181.50p 177.00p 181.50p 126081
13/02/2020 182.00p 182.00p 177.00p 178.50p 119923
12/02/2020 181.00p 182.42p 178.50p 181.00p 43076
11/02/2020 180.50p 183.00p 178.00p 178.00p 221271
10/02/2020 180.00p 185.50p 177.00p 182.75p 934495
07/02/2020 179.00p 180.00p 175.50p 180.00p 84539
06/02/2020 176.00p 179.00p 175.00p 179.00p 77077
05/02/2020 171.00p 177.00p 169.01p 177.00p 222769
04/02/2020 169.00p 171.00p 164.50p 171.00p 247947
03/02/2020 163.50p 168.00p 163.50p 165.50p 206802
31/01/2020 168.00p 168.00p 163.50p 164.50p 543752
30/01/2020 163.00p 168.00p 160.20p 164.50p 340212
29/01/2020 165.00p 166.00p 161.00p 161.50p 263439
28/01/2020 166.50p 170.50p 163.50p 163.50p 170522
27/01/2020 168.00p 170.50p 168.00p 168.50p 77885
24/01/2020 166.50p 170.00p 166.50p 170.00p 79403
23/01/2020 173.00p 173.00p 166.00p 167.00p 93803
22/01/2020 169.50p 173.00p 169.00p 173.00p 109542
21/01/2020 167.00p 169.50p 167.00p 169.00p 52411
20/01/2020 168.50p 170.00p 166.00p 170.00p 175312
17/01/2020 164.00p 169.00p 164.00p 169.00p 113072
16/01/2020 167.50p 167.50p 164.50p 166.00p 149848
15/01/2020 168.00p 169.66p 164.00p 166.00p 265426
14/01/2020 168.50p 169.50p 167.50p 167.50p 102965
13/01/2020 169.00p 172.00p 168.00p 169.00p 164573
10/01/2020 172.50p 172.50p 168.50p 168.50p 79069
09/01/2020 175.50p 175.50p 170.00p 170.50p 135383
08/01/2020 173.00p 175.05p 173.00p 174.00p 145031
07/01/2020 175.50p 176.00p 173.50p 175.00p 89753
06/01/2020 177.50p 177.50p 173.50p 174.00p 176518
03/01/2020 177.50p 179.50p 173.00p 179.50p 229113
02/01/2020 170.00p 178.50p 170.00p 178.50p 99824
31/12/2019 174.00p 174.00p 171.27p 172.50p 23732
30/12/2019 170.50p 174.00p 170.50p 173.00p 146488
27/12/2019 170.00p 175.00p 170.00p 174.00p 79331
24/12/2019 171.50p 173.50p 170.50p 170.50p 38836
23/12/2019 171.50p 175.00p 171.50p 174.00p 217473
20/12/2019 172.50p 175.50p 172.50p 175.00p 177709
19/12/2019 176.00p 176.00p 171.50p 175.00p 130017
18/12/2019 176.00p 176.00p 172.50p 175.00p 116365
17/12/2019 173.00p 176.50p 171.00p 176.00p 445435
16/12/2019 172.50p 177.00p 170.50p 176.00p 3420164
13/12/2019 173.00p 176.00p 170.50p 174.00p 599219
12/12/2019 170.00p 170.50p 166.00p 170.50p 286459
11/12/2019 171.00p 173.00p 165.50p 170.50p 450423
10/12/2019 172.00p 173.50p 171.75p 172.50p 100439
09/12/2019 172.00p 172.50p 170.00p 172.00p 167343
06/12/2019 171.50p 172.00p 169.00p 172.00p 178016
05/12/2019 172.00p 172.00p 168.50p 171.50p 51887
04/12/2019 170.50p 172.00p 170.50p 172.00p 302179
03/12/2019 168.00p 171.50p 168.00p 170.50p 45965
02/12/2019 171.50p 171.50p 168.50p 170.50p 326634
29/11/2019 172.00p 172.50p 169.50p 171.50p 134079
28/11/2019 172.00p 174.50p 170.00p 174.50p 484629
27/11/2019 172.00p 173.00p 170.50p 173.00p 193995
26/11/2019 170.50p 173.00p 169.50p 173.00p 150799
25/11/2019 167.50p 171.00p 166.00p 171.00p 147150

*Close Price adjusted for both dividends and splits