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
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
08/02/2019 138.00p 143.00p 138.00p 140.50p 60171
07/02/2019 143.00p 143.00p 139.00p 139.50p 69435
06/02/2019 142.50p 142.50p 139.00p 141.00p 26842
05/02/2019 143.00p 143.00p 138.00p 142.00p 177640
04/02/2019 142.00p 143.00p 139.00p 141.50p 118252
01/02/2019 142.00p 143.00p 138.00p 142.00p 137459
31/01/2019 142.00p 144.00p 140.00p 141.00p 104353
30/01/2019 142.00p 144.00p 141.50p 143.50p 73608
29/01/2019 143.00p 145.00p 142.00p 143.00p 62416
28/01/2019 143.00p 145.00p 143.00p 143.50p 33471
25/01/2019 145.00p 145.00p 143.42p 144.50p 213009
24/01/2019 144.00p 149.00p 144.00p 147.50p 224411
23/01/2019 149.00p 149.00p 145.50p 148.50p 97341
22/01/2019 148.50p 148.50p 145.76p 148.50p 89314
21/01/2019 144.00p 148.50p 144.00p 148.50p 52080
18/01/2019 146.50p 148.00p 145.00p 147.50p 319104
17/01/2019 143.00p 146.00p 143.00p 146.00p 125706
16/01/2019 143.50p 147.00p 143.50p 143.50p 92953
15/01/2019 146.00p 149.00p 144.00p 144.00p 478335
14/01/2019 148.50p 149.00p 145.50p 148.50p 91580
11/01/2019 145.00p 149.50p 145.00p 149.00p 139624
10/01/2019 140.00p 145.00p 140.00p 145.00p 218245
09/01/2019 138.00p 144.00p 138.00p 143.00p 859923
08/01/2019 141.00p 143.00p 139.16p 142.00p 73465
07/01/2019 143.00p 143.00p 138.50p 141.00p 61589
04/01/2019 138.00p 143.00p 138.00p 142.50p 131526
03/01/2019 133.00p 140.00p 133.00p 140.00p 227791
02/01/2019 136.00p 137.50p 133.00p 137.50p 121542
31/12/2018 140.00p 143.50p 135.00p 135.00p 153718
28/12/2018 147.50p 147.50p 140.00p 140.00p 239970
27/12/2018 143.50p 147.00p 142.00p 143.00p 208303
24/12/2018 145.00p 147.50p 144.99p 147.50p 43823
21/12/2018 141.00p 148.00p 141.00p 148.00p 4753490
20/12/2018 140.00p 145.00p 140.00p 145.00p 559504
19/12/2018 137.50p 146.00p 137.00p 146.00p 371444
18/12/2018 137.50p 139.00p 135.63p 139.00p 380962
17/12/2018 134.00p 137.50p 134.00p 137.50p 87215
14/12/2018 137.50p 137.61p 134.50p 137.50p 362832
13/12/2018 134.50p 137.00p 134.50p 135.50p 88339
12/12/2018 135.50p 137.50p 135.00p 136.50p 197028
11/12/2018 135.50p 136.25p 133.38p 136.25p 55351
10/12/2018 131.50p 134.43p 131.50p 133.00p 17518
07/12/2018 132.00p 134.50p 132.00p 133.25p 58312
06/12/2018 133.00p 134.50p 132.00p 134.00p 50242
05/12/2018 134.00p 135.00p 133.00p 135.00p 50990
04/12/2018 133.00p 135.80p 133.00p 134.00p 52504
03/12/2018 133.00p 135.00p 132.70p 135.00p 54297
30/11/2018 131.50p 134.50p 131.50p 132.00p 75749
29/11/2018 131.50p 134.25p 131.50p 133.00p 307849
28/11/2018 132.00p 134.00p 131.50p 133.25p 168707
27/11/2018 131.39p 134.12p 131.00p 133.00p 88908
26/11/2018 133.50p 133.50p 131.27p 133.00p 51403
23/11/2018 131.00p 134.50p 130.00p 132.75p 45191
22/11/2018 131.00p 133.50p 131.00p 133.25p 69970
21/11/2018 132.00p 132.88p 132.00p 132.00p 6295
20/11/2018 131.50p 132.68p 131.15p 132.50p 53488
19/11/2018 132.00p 133.86p 131.00p 132.50p 43690
16/11/2018 135.00p 135.00p 131.00p 135.00p 140456
15/11/2018 131.50p 133.00p 131.00p 133.00p 97724
14/11/2018 131.50p 133.45p 131.50p 131.50p 62713
13/11/2018 131.50p 133.48p 131.50p 131.50p 41611
12/11/2018 131.00p 134.00p 131.00p 132.50p 77399
09/11/2018 131.00p 133.23p 131.00p 131.50p 57210
08/11/2018 131.50p 133.30p 131.50p 131.50p 6790
07/11/2018 129.00p 134.00p 129.00p 131.50p 137408
06/11/2018 131.00p 133.00p 127.00p 127.00p 80381
05/11/2018 133.00p 133.00p 131.00p 131.00p 93257
02/11/2018 133.00p 133.96p 131.00p 131.00p 63302
01/11/2018 128.00p 132.00p 128.00p 129.00p 103846
31/10/2018 129.00p 132.50p 128.50p 129.00p 97792
30/10/2018 128.00p 131.50p 128.00p 128.50p 70070
29/10/2018 128.94p 130.08p 128.63p 129.25p 64028
26/10/2018 130.00p 132.06p 128.00p 129.00p 46337
25/10/2018 132.00p 132.23p 129.17p 132.00p 101751
24/10/2018 132.50p 132.94p 129.50p 129.50p 107572
23/10/2018 131.50p 133.50p 130.50p 130.50p 93193
22/10/2018 133.68p 133.68p 132.50p 132.75p 16363
19/10/2018 136.00p 136.00p 132.00p 133.00p 38513
18/10/2018 132.50p 134.50p 132.50p 133.75p 34632
17/10/2018 132.50p 134.25p 132.50p 133.75p 67925
16/10/2018 133.50p 135.95p 132.00p 133.00p 159939
15/10/2018 136.50p 136.50p 133.00p 136.50p 33453
12/10/2018 134.00p 137.00p 133.00p 135.50p 272748
11/10/2018 135.00p 136.78p 133.00p 133.00p 205080
10/10/2018 134.50p 137.00p 134.50p 134.50p 158783
09/10/2018 135.00p 137.00p 135.00p 136.00p 31414
08/10/2018 134.50p 136.28p 134.50p 134.50p 18820
05/10/2018 136.00p 137.50p 135.00p 136.00p 194521
04/10/2018 136.50p 137.60p 135.00p 135.00p 1515418
03/10/2018 137.00p 137.50p 136.50p 137.50p 132188
02/10/2018 137.00p 137.72p 136.75p 137.00p 59935
01/10/2018 136.50p 137.50p 136.50p 136.50p 107550
28/09/2018 139.00p 139.00p 136.50p 136.50p 20514
27/09/2018 136.50p 138.50p 136.50p 138.00p 421698
26/09/2018 137.00p 138.50p 136.00p 136.50p 55412
25/09/2018 136.00p 138.00p 136.00p 136.00p 177881
24/09/2018 136.50p 137.37p 135.00p 136.50p 114561
21/09/2018 137.50p 137.63p 136.80p 137.00p 706028
20/09/2018 137.50p 137.50p 136.50p 136.50p 393209
19/09/2018 138.00p 138.00p 136.50p 136.50p 1111424
18/09/2018 139.00p 139.00p 136.50p 137.00p 528633
17/09/2018 139.00p 139.00p 136.50p 136.50p 119816
14/09/2018 137.00p 137.95p 136.50p 137.50p 58742
13/09/2018 136.50p 138.50p 136.50p 137.25p 10398
12/09/2018 136.50p 138.50p 136.50p 136.50p 32257
11/09/2018 136.50p 138.00p 136.50p 138.00p 19601
10/09/2018 137.00p 137.71p 136.50p 136.75p 92898
07/09/2018 139.00p 139.00p 135.50p 138.50p 113268
06/09/2018 139.00p 139.00p 137.00p 137.00p 21149
05/09/2018 138.00p 139.00p 137.00p 137.00p 41538
04/09/2018 137.00p 139.00p 137.00p 138.00p 510640
03/09/2018 138.50p 139.00p 137.00p 138.00p 36968
31/08/2018 139.00p 139.00p 137.00p 137.00p 49242
30/08/2018 138.50p 138.50p 136.50p 136.50p 40510
29/08/2018 139.00p 139.00p 136.00p 136.00p 36606
28/08/2018 135.00p 138.00p 134.29p 136.25p 52677
24/08/2018 138.00p 138.00p 134.16p 135.25p 109829
23/08/2018 134.00p 136.07p 134.00p 134.00p 15482
22/08/2018 138.50p 140.00p 138.00p 138.00p 104402
21/08/2018 138.50p 139.00p 138.00p 139.00p 148574
20/08/2018 139.50p 139.50p 137.82p 138.50p 95286
17/08/2018 137.06p 139.65p 137.06p 137.25p 99916
16/08/2018 138.00p 138.00p 136.50p 136.50p 84071
15/08/2018 137.00p 138.00p 136.50p 137.00p 326427

*Close Price adjusted for both dividends and splits