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
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
22/11/2019 167.00p 168.00p 163.50p 168.00p 114937
21/11/2019 166.00p 166.50p 164.00p 166.00p 60578
20/11/2019 162.00p 167.00p 162.00p 166.50p 264929
19/11/2019 164.00p 167.00p 163.00p 166.00p 76869
18/11/2019 164.50p 167.00p 164.00p 167.00p 144954
15/11/2019 164.00p 165.37p 162.98p 164.00p 135300
14/11/2019 164.00p 165.50p 161.00p 163.50p 115216
13/11/2019 165.50p 166.00p 163.50p 164.50p 143148
12/11/2019 167.00p 167.07p 162.50p 166.00p 187624
11/11/2019 167.00p 167.00p 162.00p 164.50p 76872
08/11/2019 165.00p 167.00p 164.50p 167.00p 100667
07/11/2019 165.50p 167.00p 163.00p 166.00p 125024
06/11/2019 166.50p 166.50p 164.00p 166.00p 34924
05/11/2019 167.50p 168.00p 164.00p 167.00p 152996
04/11/2019 166.00p 168.00p 163.50p 168.00p 153418
01/11/2019 163.00p 167.00p 160.50p 167.00p 192750
31/10/2019 162.00p 163.50p 159.50p 161.50p 91482
30/10/2019 156.50p 161.00p 156.50p 160.50p 366460
29/10/2019 159.00p 159.00p 157.00p 159.00p 51811
28/10/2019 159.00p 159.00p 156.50p 159.00p 179729
25/10/2019 160.00p 163.50p 159.50p 163.50p 68150
24/10/2019 163.00p 163.00p 157.38p 162.50p 70884
23/10/2019 159.00p 163.50p 157.54p 163.50p 159873
22/10/2019 160.00p 160.00p 157.00p 158.00p 221115
21/10/2019 157.50p 165.50p 157.50p 165.50p 147636
18/10/2019 162.00p 162.50p 157.45p 161.50p 121842
17/10/2019 158.50p 163.00p 156.00p 162.00p 198805
16/10/2019 159.50p 161.00p 155.00p 160.00p 303303
15/10/2019 158.00p 160.00p 154.50p 158.00p 133398
14/10/2019 158.00p 160.00p 154.50p 158.00p 90350
11/10/2019 155.50p 160.00p 154.00p 160.00p 202302
10/10/2019 152.50p 156.50p 151.38p 155.50p 126754
09/10/2019 153.50p 156.41p 152.50p 155.00p 178694
08/10/2019 158.50p 158.93p 153.50p 154.00p 145342
07/10/2019 157.50p 159.00p 154.00p 156.50p 210277
04/10/2019 158.00p 158.00p 154.00p 158.00p 48763
03/10/2019 154.50p 158.00p 154.00p 156.50p 54765
02/10/2019 154.00p 156.00p 153.36p 154.50p 35552
01/10/2019 152.50p 156.50p 149.50p 155.50p 95889
30/09/2019 150.50p 153.00p 150.00p 153.00p 168054
27/09/2019 153.50p 153.50p 149.00p 149.00p 342312
26/09/2019 150.00p 154.50p 149.00p 149.00p 204670
25/09/2019 153.50p 156.00p 149.50p 149.50p 192228
24/09/2019 154.00p 156.50p 153.50p 154.00p 25901
23/09/2019 157.00p 157.00p 154.50p 156.00p 87839
20/09/2019 157.50p 157.50p 154.00p 155.00p 154344
19/09/2019 157.00p 158.00p 154.00p 155.50p 125186
18/09/2019 157.00p 158.50p 153.50p 157.00p 73389
17/09/2019 155.50p 158.37p 153.80p 157.00p 318367
16/09/2019 159.00p 159.00p 153.00p 156.50p 105488
13/09/2019 158.00p 159.50p 155.00p 159.50p 131487
12/09/2019 156.00p 158.00p 155.00p 155.00p 21526
11/09/2019 156.50p 157.00p 153.65p 155.50p 122800
10/09/2019 153.50p 156.50p 153.50p 155.00p 101368
09/09/2019 156.00p 156.00p 153.50p 155.00p 111308
06/09/2019 156.50p 157.00p 154.50p 156.50p 112540
05/09/2019 157.00p 157.00p 152.85p 153.00p 86886
04/09/2019 155.50p 156.88p 152.50p 156.50p 301036
03/09/2019 152.50p 156.00p 152.50p 155.00p 44045
02/09/2019 156.00p 156.00p 152.50p 153.50p 68867
30/08/2019 152.50p 155.08p 152.00p 153.00p 72169
29/08/2019 152.50p 156.50p 152.50p 153.50p 331471
28/08/2019 154.00p 158.50p 152.50p 154.00p 67907
27/08/2019 157.00p 159.00p 155.00p 159.00p 120087
23/08/2019 156.50p 157.50p 153.00p 157.50p 76281
22/08/2019 152.00p 156.00p 152.00p 155.00p 156374
21/08/2019 157.00p 160.00p 156.00p 156.50p 97197
20/08/2019 160.00p 160.00p 156.00p 157.00p 195800
19/08/2019 151.50p 160.00p 151.50p 158.00p 175726
16/08/2019 155.50p 156.06p 150.00p 153.00p 2823730
15/08/2019 156.00p 156.00p 153.07p 156.00p 81991
14/08/2019 154.50p 156.00p 153.00p 154.00p 83274
13/08/2019 151.50p 155.00p 151.00p 155.00p 83160
12/08/2019 153.00p 155.50p 152.00p 152.00p 116323
09/08/2019 155.00p 155.50p 153.10p 154.00p 22972
08/08/2019 153.00p 155.00p 152.00p 154.50p 98055
07/08/2019 154.00p 155.50p 151.00p 155.50p 203748
06/08/2019 154.00p 156.00p 152.00p 152.50p 239750
05/08/2019 154.50p 157.00p 154.00p 154.00p 58911
02/08/2019 159.00p 159.00p 154.50p 155.00p 195492
01/08/2019 156.00p 159.00p 156.00p 157.00p 71306
31/07/2019 155.50p 159.00p 155.50p 156.50p 109863
30/07/2019 155.00p 158.00p 155.00p 156.00p 65863
29/07/2019 157.50p 157.50p 155.00p 155.00p 60453
26/07/2019 157.00p 157.00p 155.00p 156.00p 122731
25/07/2019 159.00p 159.00p 155.00p 157.50p 68541
24/07/2019 159.00p 159.47p 157.38p 157.50p 144493
23/07/2019 153.00p 159.00p 151.30p 159.00p 240725
22/07/2019 153.00p 153.00p 150.50p 151.50p 165381
19/07/2019 150.50p 153.00p 150.50p 152.00p 819980
18/07/2019 153.00p 153.00p 150.00p 151.00p 47058
17/07/2019 152.50p 153.50p 150.50p 153.00p 193105
16/07/2019 151.50p 152.50p 150.00p 150.00p 169063
15/07/2019 152.50p 152.50p 151.11p 151.50p 164038
12/07/2019 152.50p 153.00p 151.50p 152.00p 61856
11/07/2019 153.50p 153.50p 151.50p 152.00p 893373
10/07/2019 150.50p 153.00p 150.50p 153.00p 279335
09/07/2019 149.50p 153.00p 149.50p 151.50p 114046
08/07/2019 149.50p 151.50p 149.50p 151.00p 45342
05/07/2019 151.00p 152.00p 150.50p 151.00p 78170
04/07/2019 150.00p 152.00p 148.00p 150.50p 596591
03/07/2019 148.00p 150.50p 147.50p 150.50p 120143
02/07/2019 148.50p 150.50p 148.00p 150.00p 86862
01/07/2019 148.50p 150.00p 146.00p 148.00p 361084
28/06/2019 145.50p 148.28p 145.00p 148.00p 78679
27/06/2019 145.00p 147.50p 144.50p 147.50p 213383
26/06/2019 147.50p 147.50p 145.00p 147.50p 34663
25/06/2019 146.00p 148.00p 145.00p 148.00p 173890
24/06/2019 145.00p 148.00p 145.00p 146.50p 70245
21/06/2019 145.50p 147.50p 145.50p 146.50p 212148
20/06/2019 146.00p 148.00p 146.00p 148.00p 66502
19/06/2019 147.50p 148.00p 145.00p 145.00p 101707
18/06/2019 148.00p 148.00p 145.48p 146.50p 179269
17/06/2019 146.00p 148.00p 145.50p 146.00p 16465
14/06/2019 145.00p 146.50p 145.00p 145.50p 96076
13/06/2019 146.00p 148.00p 145.50p 146.50p 735756
12/06/2019 146.00p 147.50p 146.00p 147.50p 93700
11/06/2019 147.50p 148.00p 145.50p 146.50p 50135
10/06/2019 146.50p 148.00p 145.00p 146.50p 68555

*Close Price adjusted for both dividends and splits