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
22/11/2019 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
07/06/2019 144.00p 147.00p 144.00p 147.00p 85032
06/06/2019 146.50p 147.00p 145.40p 147.00p 38082
05/06/2019 147.00p 147.00p 144.00p 146.00p 53275
04/06/2019 144.00p 146.50p 143.50p 146.50p 94895
03/06/2019 145.00p 148.00p 144.00p 144.00p 64108
31/05/2019 147.50p 148.00p 144.50p 145.00p 70727
30/05/2019 147.00p 148.00p 144.50p 148.00p 81914
29/05/2019 144.50p 148.00p 144.50p 147.00p 56244
28/05/2019 143.50p 148.00p 143.50p 147.50p 109134
24/05/2019 145.00p 146.00p 143.00p 146.00p 262012
23/05/2019 143.50p 145.26p 143.00p 144.00p 72688
22/05/2019 142.50p 146.50p 142.50p 144.00p 86217
21/05/2019 142.50p 144.00p 142.50p 143.00p 109583
20/05/2019 144.00p 144.00p 142.00p 143.50p 206463
17/05/2019 148.00p 148.00p 144.00p 144.00p 241094
16/05/2019 147.00p 147.56p 145.50p 145.50p 251907
15/05/2019 147.00p 150.00p 146.50p 147.00p 401586
14/05/2019 151.00p 151.00p 147.00p 149.00p 97717
13/05/2019 148.00p 151.00p 148.00p 149.00p 74680
10/05/2019 151.00p 151.00p 148.00p 150.00p 49887
09/05/2019 150.50p 150.92p 147.50p 149.00p 142717
08/05/2019 147.50p 150.50p 146.88p 150.50p 397321
07/05/2019 148.50p 150.28p 147.00p 147.00p 224756
03/05/2019 149.50p 150.50p 149.50p 150.00p 223262
02/05/2019 150.00p 151.00p 149.50p 150.00p 114297
01/05/2019 148.50p 151.44p 148.50p 150.50p 177138
30/04/2019 152.00p 152.00p 148.00p 149.50p 134412
29/04/2019 152.00p 152.00p 149.00p 149.50p 48386
26/04/2019 151.00p 152.13p 149.50p 152.00p 59683
25/04/2019 150.00p 152.50p 149.50p 151.50p 59700
24/04/2019 149.00p 151.00p 149.00p 150.50p 204079
23/04/2019 149.50p 151.00p 149.00p 150.00p 94473
18/04/2019 150.00p 151.86p 150.00p 150.00p 54132
17/04/2019 153.00p 153.00p 150.00p 150.50p 66994
16/04/2019 152.00p 153.00p 150.00p 151.00p 141965
15/04/2019 153.00p 153.00p 150.00p 151.50p 168607
12/04/2019 152.00p 153.00p 148.50p 153.00p 68946
11/04/2019 151.00p 152.00p 149.00p 152.00p 1177565
10/04/2019 148.00p 150.00p 146.50p 150.00p 613686
09/04/2019 144.50p 148.00p 144.50p 148.00p 130854
08/04/2019 147.50p 148.00p 145.37p 147.00p 138856
05/04/2019 147.00p 147.50p 143.50p 147.50p 79068
04/04/2019 146.50p 147.50p 144.50p 147.00p 56098
03/04/2019 142.50p 148.00p 142.50p 148.00p 122420
02/04/2019 142.00p 144.50p 142.00p 143.50p 175887
01/04/2019 144.00p 144.00p 141.50p 143.00p 109811
29/03/2019 143.00p 145.00p 143.00p 144.00p 76400
28/03/2019 142.00p 145.00p 142.00p 145.00p 215782
27/03/2019 143.50p 145.00p 143.12p 144.00p 127640
26/03/2019 142.50p 145.00p 142.50p 144.00p 171024
25/03/2019 146.00p 146.00p 142.00p 143.00p 124701
22/03/2019 145.50p 145.50p 143.00p 145.00p 163386
21/03/2019 145.00p 146.50p 143.50p 146.00p 155379
20/03/2019 143.00p 145.00p 141.84p 145.00p 409728
19/03/2019 140.00p 144.50p 140.00p 144.50p 133320
18/03/2019 141.00p 143.43p 140.00p 143.00p 70486
15/03/2019 144.00p 145.00p 140.50p 142.50p 132574
14/03/2019 140.50p 144.00p 140.00p 144.00p 245260
13/03/2019 143.00p 145.00p 143.00p 144.50p 171888
12/03/2019 145.00p 145.00p 143.00p 145.00p 146467
11/03/2019 144.00p 145.00p 142.48p 145.00p 153447
08/03/2019 142.00p 145.00p 142.00p 145.00p 36600
07/03/2019 142.00p 145.00p 142.00p 145.00p 156688
06/03/2019 145.00p 145.00p 142.50p 143.50p 127544
05/03/2019 145.00p 145.00p 144.50p 145.00p 150059
04/03/2019 145.00p 145.00p 143.22p 145.00p 384746
01/03/2019 145.00p 145.00p 143.00p 145.00p 46132
28/02/2019 143.50p 144.70p 142.50p 144.00p 48417
27/02/2019 143.50p 145.00p 143.50p 144.00p 66954
26/02/2019 145.00p 145.00p 143.50p 144.50p 284444
25/02/2019 149.00p 149.00p 143.50p 144.00p 185252
22/02/2019 148.00p 149.00p 148.00p 148.50p 63413
21/02/2019 141.00p 149.00p 141.00p 148.50p 307838
20/02/2019 143.00p 144.50p 141.00p 144.50p 35289
19/02/2019 142.50p 145.00p 142.50p 144.50p 123671
18/02/2019 140.00p 144.50p 140.00p 144.00p 159829
15/02/2019 143.00p 144.00p 139.00p 142.50p 183720
14/02/2019 143.00p 143.00p 139.00p 140.50p 77442
13/02/2019 144.00p 144.00p 141.52p 143.00p 64095
12/02/2019 143.00p 144.00p 139.00p 141.00p 174086
11/02/2019 142.50p 144.00p 140.50p 141.50p 70213

*Close Price adjusted for both dividends and splits