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
21/03/2016 117.50p 119.46p 117.50p 118.50p 104661
18/03/2016 116.39p 119.00p 116.00p 117.75p 45225
17/03/2016 117.00p 117.30p 116.00p 116.00p 71970
16/03/2016 119.50p 121.19p 119.00p 120.50p 51431
15/03/2016 118.25p 120.73p 118.25p 119.75p 103855
14/03/2016 118.75p 119.67p 117.00p 118.75p 42118
11/03/2016 117.00p 119.70p 117.00p 118.50p 85193
10/03/2016 117.50p 120.82p 117.50p 118.75p 75651
09/03/2016 117.75p 119.32p 117.50p 118.25p 153550
08/03/2016 112.00p 117.50p 111.99p 117.50p 188377
07/03/2016 110.50p 111.82p 110.50p 111.25p 170379
04/03/2016 111.75p 111.96p 111.00p 111.50p 59222
03/03/2016 110.32p 111.60p 110.32p 111.00p 150980
02/03/2016 109.75p 110.75p 109.75p 110.50p 106709
01/03/2016 110.00p 110.44p 110.00p 110.25p 61533
29/02/2016 110.19p 111.34p 110.19p 110.75p 49675
26/02/2016 110.00p 111.78p 110.00p 111.00p 103419
25/02/2016 112.00p 112.00p 110.00p 111.00p 68804
24/02/2016 110.50p 111.50p 110.50p 111.50p 16207
23/02/2016 112.00p 113.00p 111.00p 111.50p 158059
22/02/2016 112.00p 113.37p 112.00p 113.00p 123539
19/02/2016 114.00p 114.00p 112.00p 112.00p 18219
18/02/2016 114.00p 114.15p 112.00p 112.00p 78539
17/02/2016 114.00p 114.87p 114.00p 114.87p 15757
16/02/2016 114.00p 114.15p 114.00p 114.00p 44438
15/02/2016 115.00p 115.50p 114.00p 114.00p 38740
12/02/2016 114.00p 115.31p 114.00p 114.00p 17991
11/02/2016 115.00p 115.50p 113.50p 114.00p 282970
10/02/2016 115.00p 115.64p 114.75p 115.00p 49070
09/02/2016 115.00p 115.55p 114.00p 115.00p 59634
08/02/2016 115.25p 115.75p 113.50p 115.13p 56180
05/02/2016 115.00p 116.00p 115.00p 115.25p 64056
04/02/2016 115.00p 116.50p 115.00p 115.00p 70039
03/02/2016 115.00p 115.14p 115.00p 115.00p 69247
02/02/2016 115.00p 115.63p 115.00p 115.00p 200270
01/02/2016 115.00p 115.25p 113.72p 115.25p 148369
29/01/2016 114.00p 114.00p 113.00p 114.00p 92770
28/01/2016 112.00p 113.31p 112.00p 113.00p 188470
27/01/2016 111.00p 112.28p 111.00p 112.00p 68187
26/01/2016 110.50p 111.70p 110.50p 111.50p 65853
25/01/2016 110.50p 111.57p 110.50p 111.37p 270469
22/01/2016 110.50p 112.00p 110.02p 111.50p 166883
21/01/2016 112.50p 113.75p 110.00p 111.00p 612200
20/01/2016 115.00p 115.78p 112.50p 112.50p 170861
19/01/2016 117.00p 117.00p 114.52p 115.00p 42993
18/01/2016 114.50p 115.72p 114.50p 114.50p 236673
15/01/2016 117.00p 117.41p 114.00p 114.50p 196455
14/01/2016 118.50p 119.09p 117.00p 117.00p 160179
13/01/2016 121.00p 121.25p 118.75p 118.75p 82159
12/01/2016 118.50p 121.25p 118.50p 118.50p 18171
11/01/2016 118.50p 120.10p 118.50p 119.50p 71359
08/01/2016 119.00p 121.00p 118.08p 119.25p 480254
07/01/2016 119.00p 119.00p 117.50p 117.50p 297202
06/01/2016 120.50p 120.50p 117.75p 117.75p 33944
05/01/2016 117.75p 120.07p 117.75p 119.00p 62335
04/01/2016 117.75p 120.50p 117.75p 119.12p 52917
31/12/2015 118.50p 120.32p 118.25p 118.50p 29820
30/12/2015 120.75p 121.00p 119.07p 119.38p 17668
29/12/2015 118.00p 119.98p 118.00p 118.88p 57700
24/12/2015 117.50p 117.50p 116.87p 117.25p 57600
23/12/2015 117.00p 117.50p 116.17p 117.12p 177503
22/12/2015 117.00p 117.00p 115.50p 116.25p 31944
21/12/2015 117.00p 117.00p 114.00p 116.00p 143410
18/12/2015 115.22p 116.00p 115.02p 115.88p 4884
17/12/2015 115.22p 116.00p 115.00p 116.00p 86246
16/12/2015 115.21p 116.00p 115.21p 116.00p 28564
15/12/2015 116.60p 116.77p 115.21p 115.88p 88597
14/12/2015 116.50p 118.60p 116.00p 116.25p 116710
11/12/2015 117.43p 118.53p 116.50p 117.75p 65641
10/12/2015 118.53p 118.53p 117.43p 117.75p 22934
09/12/2015 117.40p 118.60p 117.40p 117.75p 23641
08/12/2015 117.06p 118.34p 117.05p 117.75p 32889
07/12/2015 117.06p 118.60p 117.06p 117.75p 22221
04/12/2015 117.05p 118.60p 117.05p 117.75p 24636
03/12/2015 116.60p 118.64p 116.60p 117.75p 144627
02/12/2015 116.81p 118.26p 116.81p 117.50p 98944
01/12/2015 118.50p 118.50p 116.72p 117.50p 82445
30/11/2015 118.50p 118.50p 116.28p 118.50p 63433
27/11/2015 117.75p 118.05p 117.19p 117.75p 12119
26/11/2015 116.08p 117.75p 116.08p 117.25p 38625
25/11/2015 116.50p 117.77p 116.28p 117.25p 112892
24/11/2015 117.69p 118.95p 116.50p 117.12p 17724
23/11/2015 119.20p 119.20p 118.03p 118.38p 68009
20/11/2015 119.48p 119.48p 117.94p 118.62p 96554
19/11/2015 118.00p 119.75p 118.00p 118.62p 24765
18/11/2015 118.86p 119.98p 117.00p 118.75p 1325808
17/11/2015 117.75p 120.37p 117.75p 117.75p 7337
16/11/2015 120.75p 120.75p 118.59p 119.25p 46310
13/11/2015 120.75p 120.75p 119.00p 119.25p 25135
12/11/2015 119.67p 119.67p 119.25p 119.25p 2840
11/11/2015 119.78p 119.78p 118.70p 119.25p 29879
10/11/2015 119.67p 120.00p 118.04p 119.38p 519567
09/11/2015 119.00p 120.09p 118.00p 119.25p 47943
06/11/2015 117.75p 119.90p 117.75p 119.25p 34331
05/11/2015 118.50p 120.00p 118.00p 119.25p 132879
04/11/2015 119.96p 120.12p 119.50p 119.62p 72540
03/11/2015 121.00p 121.00p 120.04p 120.12p 121239
02/11/2015 120.25p 121.08p 119.50p 120.50p 31173
30/10/2015 120.25p 121.17p 120.22p 120.50p 69968
29/10/2015 120.23p 121.18p 120.23p 120.50p 17751
28/10/2015 121.25p 121.25p 120.50p 120.50p 18392
27/10/2015 121.50p 121.50p 120.53p 120.75p 93123
26/10/2015 121.42p 121.42p 120.53p 120.75p 70029
23/10/2015 121.42p 121.42p 120.53p 120.75p 10274
22/10/2015 120.20p 121.25p 120.20p 120.75p 56703
21/10/2015 120.20p 120.50p 120.20p 120.50p 3328
20/10/2015 120.00p 120.50p 120.00p 120.50p 95696
19/10/2015 120.31p 121.50p 120.29p 120.50p 79300
16/10/2015 119.50p 121.68p 119.50p 119.50p 28981
15/10/2015 120.00p 121.78p 120.00p 120.00p 27967
14/10/2015 120.00p 121.50p 120.00p 120.50p 57586
13/10/2015 120.50p 120.50p 120.40p 120.50p 73704
12/10/2015 118.50p 120.16p 118.50p 119.38p 45459
09/10/2015 118.50p 120.16p 118.50p 120.00p 34860
08/10/2015 120.00p 120.00p 119.75p 120.00p 501
07/10/2015 119.61p 120.20p 119.50p 119.75p 24128
06/10/2015 118.00p 120.00p 117.80p 119.50p 122621
05/10/2015 118.00p 119.42p 118.00p 118.00p 46546
02/10/2015 119.00p 119.25p 117.50p 118.88p 83358
01/10/2015 118.00p 119.32p 117.92p 118.25p 98586
30/09/2015 120.00p 120.00p 119.00p 119.50p 297792
29/09/2015 118.73p 119.35p 118.73p 119.00p 8182
28/09/2015 119.84p 119.84p 119.04p 119.25p 9410
25/09/2015 119.75p 120.00p 117.60p 119.25p 92377
24/09/2015 119.00p 119.00p 118.50p 118.50p 7050
23/09/2015 118.35p 119.17p 118.35p 118.88p 40474
22/09/2015 118.00p 119.00p 118.00p 119.00p 171059
21/09/2015 117.00p 117.79p 115.06p 116.00p 695915
18/09/2015 119.50p 119.50p 117.00p 117.00p 148891
17/09/2015 120.41p 120.60p 119.47p 120.00p 30966
16/09/2015 120.42p 120.63p 118.53p 120.50p 39668
15/09/2015 120.00p 120.60p 119.00p 120.25p 66020
14/09/2015 122.00p 122.00p 120.10p 120.88p 43750
11/09/2015 120.13p 121.62p 120.13p 121.00p 30339
10/09/2015 120.75p 122.42p 120.25p 120.25p 163724
09/09/2015 120.75p 122.37p 120.75p 120.75p 24660
08/09/2015 121.00p 122.36p 120.75p 120.75p 120539
07/09/2015 120.75p 122.36p 120.75p 120.75p 38319
04/09/2015 120.86p 121.88p 120.85p 121.75p 10584
03/09/2015 120.77p 122.36p 120.77p 121.88p 4173
02/09/2015 121.50p 122.35p 121.12p 121.12p 213841
01/09/2015 121.00p 122.25p 121.00p 121.75p 170081
28/08/2015 122.24p 123.48p 122.00p 122.75p 138653
27/08/2015 120.52p 123.24p 120.52p 122.63p 98663
26/08/2015 120.00p 123.00p 119.22p 121.25p 122075
25/08/2015 123.00p 123.00p 119.20p 123.00p 28051
24/08/2015 122.25p 122.58p 119.05p 121.00p 232527
21/08/2015 123.67p 123.67p 122.58p 123.13p 206978
20/08/2015 123.85p 123.94p 122.87p 123.50p 45000
19/08/2015 124.13p 124.19p 122.64p 123.63p 130641
18/08/2015 124.00p 124.00p 122.58p 123.00p 183749
17/08/2015 123.00p 124.00p 122.87p 123.13p 113587
14/08/2015 123.00p 124.14p 122.85p 123.63p 87412
13/08/2015 124.75p 124.75p 122.85p 123.63p 51990
12/08/2015 123.00p 124.16p 122.82p 123.63p 224649
11/08/2015 123.00p 124.37p 122.87p 123.75p 15148
10/08/2015 123.00p 124.50p 122.87p 123.75p 513276
07/08/2015 122.87p 124.44p 122.87p 123.87p 432560
06/08/2015 124.50p 124.50p 122.50p 123.50p 178855
05/08/2015 123.00p 124.50p 122.50p 123.50p 470042
04/08/2015 123.00p 124.43p 123.00p 123.50p 194767
03/08/2015 124.78p 124.78p 123.12p 123.63p 48351
31/07/2015 123.00p 123.50p 122.50p 123.13p 138691
30/07/2015 123.00p 123.93p 122.50p 122.75p 151016
29/07/2015 123.25p 124.37p 123.00p 123.75p 213146
28/07/2015 123.00p 124.50p 123.00p 124.50p 157584
27/07/2015 123.25p 124.13p 123.21p 123.75p 82553
24/07/2015 123.43p 124.13p 123.43p 123.87p 28412
23/07/2015 123.25p 124.21p 123.25p 124.00p 132719
22/07/2015 123.19p 123.75p 123.19p 123.50p 53400
21/07/2015 124.75p 124.75p 122.50p 123.75p 162959
20/07/2015 124.00p 124.75p 123.56p 124.75p 260107
17/07/2015 123.64p 124.42p 123.00p 124.13p 1148351
16/07/2015 123.00p 124.50p 123.00p 124.00p 106123
15/07/2015 125.00p 125.00p 123.00p 123.50p 551735
14/07/2015 123.00p 123.52p 122.87p 123.25p 33022
13/07/2015 123.48p 124.37p 123.25p 123.25p 13984
10/07/2015 124.40p 124.40p 123.44p 124.00p 34795

*Close Price adjusted for both dividends and splits