APi Group Corporation NPV (DI) (JTWO) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. APi Group Corporation NPV (DI)

Date Open High Low Close* Volume
20/02/2018 9.60p 9.50p 9.50p 9.50p 0
19/02/2018 9.60p 9.50p 9.50p 9.50p 0
16/02/2018 9.60p 9.50p 9.50p 9.50p 0
15/02/2018 9.60p 9.60p 9.50p 9.50p 1874
14/02/2018 9.60p 9.58p 9.45p 9.45p 0
13/02/2018 9.60p 9.58p 9.30p 9.58p 0
12/02/2018 9.60p 9.60p 9.30p 9.30p 1024
09/02/2018 9.50p 9.56p 9.10p 9.56p 12363
08/02/2018 9.50p 9.55p 9.55p 9.55p 0
07/02/2018 9.50p 9.60p 9.50p 9.55p 44340
06/02/2018 9.40p 9.52p 9.40p 9.52p 1000
05/02/2018 9.60p 9.60p 9.55p 9.55p 1000
02/02/2018 9.60p 9.55p 9.55p 9.55p 0
01/02/2018 9.60p 9.55p 9.55p 9.55p 0
31/01/2018 9.60p 9.55p 9.50p 9.55p 0
30/01/2018 9.60p 9.55p 9.50p 9.50p 0
29/01/2018 9.60p 9.60p 9.55p 9.55p 1356
26/01/2018 9.60p 9.60p 9.55p 9.55p 100
25/01/2018 9.60p 9.55p 9.55p 9.55p 0
24/01/2018 9.60p 9.60p 9.55p 9.55p 500
23/01/2018 9.60p 9.60p 9.55p 9.55p 0
22/01/2018 9.60p 9.60p 9.60p 9.60p 500
19/01/2018 9.50p 9.55p 9.50p 9.55p 1000
18/01/2018 9.60p 9.60p 9.55p 9.55p 1500
17/01/2018 9.65p 9.65p 9.60p 9.65p 1500
16/01/2018 9.70p 9.70p 9.65p 9.65p 5000
15/01/2018 9.50p 9.68p 9.65p 9.65p 0
12/01/2018 9.50p 9.68p 9.63p 9.68p 0
11/01/2018 9.50p 9.75p 9.50p 9.63p 3500
10/01/2018 9.90p 9.73p 9.60p 9.73p 0
09/01/2018 9.90p 9.90p 9.60p 9.60p 10186
08/01/2018 9.75p 9.75p 9.70p 9.75p 0
05/01/2018 9.75p 9.75p 9.65p 9.70p 7000
04/01/2018 9.70p 9.75p 9.75p 9.75p 0
03/01/2018 9.70p 9.75p 9.75p 9.75p 0
02/01/2018 9.70p 10.00p 9.75p 9.75p 0
29/12/2017 9.70p 10.00p 9.70p 10.00p 102000
28/12/2017 9.60p 10.00p 9.60p 10.00p 181390
27/12/2017 9.70p 9.70p 9.70p 9.70p 19784
22/12/2017 9.70p 9.70p 9.70p 9.70p 2746
21/12/2017 9.75p 9.75p 9.75p 9.75p 7318
20/12/2017 9.75p 9.75p 9.70p 9.70p 1000
19/12/2017 9.65p 9.65p 9.63p 9.65p 0
18/12/2017 9.65p 9.65p 9.63p 9.63p 0
15/12/2017 9.65p 9.65p 9.60p 9.65p 0
14/12/2017 9.65p 9.65p 9.60p 9.60p 9000
13/12/2017 9.70p 9.68p 9.68p 9.68p 0
12/12/2017 9.70p 9.68p 9.68p 9.68p 0
11/12/2017 9.70p 9.68p 9.68p 9.68p 0
08/12/2017 9.70p 9.68p 9.68p 9.68p 0
07/12/2017 9.70p 9.68p 9.65p 9.68p 0
06/12/2017 9.70p 9.70p 9.65p 9.65p 3000
05/12/2017 9.75p 9.73p 9.65p 9.65p 0
04/12/2017 9.75p 9.73p 9.65p 9.73p 0
01/12/2017 9.75p 9.75p 9.65p 9.65p 13000
30/11/2017 9.75p 9.75p 9.70p 9.70p 900
29/11/2017 9.80p 9.80p 9.68p 9.68p 190600
28/11/2017 9.75p 9.68p 9.65p 9.68p 0
27/11/2017 9.75p 9.65p 9.65p 9.65p 0
24/11/2017 9.75p 9.65p 9.55p 9.65p 0
23/11/2017 9.75p 9.75p 9.55p 9.55p 0
22/11/2017 9.75p 9.75p 9.75p 9.75p 26000
21/11/2017 9.80p 9.77p 9.65p 9.65p 0
20/11/2017 9.80p 9.77p 9.69p 9.77p 0
17/11/2017 9.80p 9.69p 9.60p 9.69p 0
16/11/2017 9.80p 9.77p 9.60p 9.60p 0
15/11/2017 9.80p 9.80p 9.77p 9.77p 1010
14/11/2017 9.80p 9.77p 9.77p 9.77p 0
13/11/2017 9.80p 9.77p 9.77p 9.77p 0
10/11/2017 9.80p 9.80p 9.77p 9.77p 0
09/11/2017 9.80p 9.80p 9.80p 9.80p 30286
08/11/2017 9.95p 9.95p 9.88p 9.88p 6900
07/11/2017 9.95p 9.95p 9.88p 9.88p 1
06/11/2017 9.70p 9.90p 9.88p 9.88p 0
03/11/2017 9.70p 9.90p 9.70p 9.90p 3139
02/11/2017 9.90p 9.90p 9.85p 9.85p 25594
01/11/2017 10.00p 10.00p 9.85p 9.85p 25000
31/10/2017 10.00p 10.00p 10.00p 10.00p 2000
30/10/2017 10.00p 10.00p 9.85p 9.85p 7500
27/10/2017 10.00p 10.00p 9.85p 9.85p 1000
26/10/2017 9.70p 10.00p 9.85p 9.85p 0
25/10/2017 9.70p 10.00p 9.70p 10.00p 1375
24/10/2017 10.10p 9.93p 9.88p 9.88p 0
23/10/2017 10.10p 10.10p 9.93p 9.93p 50000
20/10/2017 10.15p 10.15p 10.00p 10.00p 3242
19/10/2017 10.15p 10.07p 10.05p 10.05p 0
18/10/2017 10.15p 10.15p 10.07p 10.07p 3000
17/10/2017 10.29p 10.15p 9.98p 9.98p 30000
16/10/2017 10.29p 10.29p 10.15p 10.15p 7000
13/10/2017 10.30p 10.25p 10.15p 10.15p 0
12/10/2017 10.30p 10.30p 10.25p 10.25p 9000
11/10/2017 10.50p 10.27p 10.27p 10.27p 0
10/10/2017 10.50p 10.50p 10.27p 10.27p 1200
09/10/2017 10.33p 10.33p 10.16p 10.16p 1000
06/10/2017 10.50p 10.50p 10.32p 10.32p 7500
05/10/2017 0.00p 10.69p 10.69p 10.69p 0

*Close Price adjusted for both dividends and splits