APC Technology Group (APC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. APC Technology Group

Date Open High Low Close* Volume
18/01/2019 6.38p 6.43p 6.25p 6.38p 64776
17/01/2019 6.38p 6.38p 6.25p 6.38p 2150
16/01/2019 6.38p 6.38p 6.25p 6.38p 2
15/01/2019 6.38p 6.38p 6.26p 6.38p 100000
14/01/2019 6.38p 6.45p 6.26p 6.38p 5430
11/01/2019 6.38p 6.45p 6.26p 6.38p 10353
10/01/2019 6.38p 6.50p 6.38p 6.38p 80000
09/01/2019 6.38p 6.45p 6.04p 6.38p 353240
08/01/2019 6.38p 6.38p 6.33p 6.38p 4612
07/01/2019 6.38p 6.38p 6.25p 6.38p 21411
04/01/2019 6.38p 6.38p 6.25p 6.38p 19154
03/01/2019 6.38p 6.38p 6.25p 6.38p 91583
02/01/2019 6.63p 6.63p 6.26p 6.38p 263467
31/12/2018 6.63p 6.63p 6.63p 6.63p 0
28/12/2018 6.63p 6.63p 6.63p 6.63p 0
27/12/2018 6.63p 6.70p 6.35p 6.63p 88277
24/12/2018 6.63p 6.63p 6.30p 6.63p 22636
21/12/2018 6.63p 6.63p 6.30p 6.63p 13359
20/12/2018 6.63p 6.65p 6.30p 6.63p 100454
19/12/2018 6.38p 6.65p 6.30p 6.63p 277616
18/12/2018 6.63p 6.63p 6.31p 6.38p 193893
17/12/2018 7.25p 7.25p 6.50p 6.63p 364675
14/12/2018 7.13p 7.13p 7.13p 7.13p 0
13/12/2018 7.13p 7.25p 7.00p 7.13p 138566
12/12/2018 7.00p 7.18p 7.00p 7.13p 100000
11/12/2018 7.00p 7.00p 6.80p 7.00p 8353
10/12/2018 7.00p 7.00p 6.75p 7.00p 49857
07/12/2018 7.00p 7.20p 6.83p 7.00p 72950
06/12/2018 7.13p 7.13p 6.75p 7.00p 39453
05/12/2018 7.13p 7.13p 7.13p 7.13p 0
04/12/2018 7.50p 7.50p 7.00p 7.13p 104902
03/12/2018 7.63p 7.89p 7.10p 7.50p 302212
30/11/2018 7.63p 7.85p 7.30p 7.63p 288785
29/11/2018 7.25p 7.50p 7.25p 7.40p 246947
28/11/2018 7.38p 7.38p 7.22p 7.25p 114082
27/11/2018 7.25p 7.48p 7.25p 7.38p 223312
26/11/2018 7.25p 7.35p 7.18p 7.25p 159450
23/11/2018 7.13p 7.13p 7.00p 7.13p 4004
22/11/2018 7.25p 7.25p 7.02p 7.13p 84758
21/11/2018 7.13p 7.44p 7.02p 7.25p 106352
20/11/2018 7.38p 7.38p 6.90p 7.13p 180600
19/11/2018 7.38p 7.42p 7.27p 7.38p 35627
16/11/2018 7.38p 7.44p 7.27p 7.38p 90000
15/11/2018 7.88p 7.88p 7.22p 7.38p 373221
14/11/2018 7.75p 7.90p 7.52p 7.88p 1234978
13/11/2018 7.00p 7.83p 7.00p 7.75p 804851
12/11/2018 7.00p 7.00p 7.00p 7.00p 0
09/11/2018 7.00p 7.00p 6.80p 7.00p 15000
08/11/2018 7.00p 7.00p 6.75p 7.00p 76107
07/11/2018 7.00p 7.00p 7.00p 7.00p 0
06/11/2018 7.00p 7.00p 6.99p 7.00p 14244
05/11/2018 6.88p 7.00p 6.80p 7.00p 112169
02/11/2018 6.88p 7.00p 6.75p 6.88p 280000
01/11/2018 6.63p 6.88p 6.60p 6.88p 410000
31/10/2018 6.63p 6.63p 6.50p 6.63p 354661
30/10/2018 6.63p 6.63p 6.50p 6.63p 175000
29/10/2018 6.63p 6.63p 6.52p 6.63p 72069
26/10/2018 6.63p 6.63p 6.56p 6.63p 78508
25/10/2018 6.63p 6.75p 6.56p 6.63p 314576
24/10/2018 6.63p 6.69p 6.63p 6.63p 69753
23/10/2018 6.63p 6.73p 6.53p 6.63p 181843
22/10/2018 6.63p 6.70p 6.50p 6.63p 177525
19/10/2018 6.63p 6.63p 6.50p 6.63p 77118
18/10/2018 6.75p 6.75p 6.25p 6.63p 262557
17/10/2018 6.75p 6.79p 6.50p 6.75p 153071
16/10/2018 6.75p 6.90p 6.51p 6.75p 91000
15/10/2018 6.75p 6.75p 6.50p 6.75p 52513
12/10/2018 6.63p 7.08p 6.50p 6.75p 542258
11/10/2018 7.13p 7.13p 6.37p 6.63p 481913
10/10/2018 6.88p 7.18p 6.88p 7.13p 214799
09/10/2018 6.75p 6.92p 6.55p 6.88p 264956
08/10/2018 7.00p 7.00p 6.52p 6.75p 5231469
05/10/2018 7.00p 7.00p 6.75p 7.00p 67698
04/10/2018 7.25p 7.25p 6.75p 7.00p 98503
03/10/2018 7.25p 7.25p 7.25p 7.25p 100000
02/10/2018 7.25p 7.25p 7.00p 7.25p 45316
01/10/2018 7.25p 7.25p 7.00p 7.25p 71387
28/09/2018 7.38p 7.38p 7.00p 7.25p 71013
27/09/2018 7.38p 7.38p 7.25p 7.38p 44815
26/09/2018 7.38p 7.38p 7.25p 7.38p 16496
25/09/2018 7.38p 7.38p 7.25p 7.38p 68931
24/09/2018 7.00p 7.42p 7.00p 7.38p 244490
21/09/2018 7.00p 7.05p 6.75p 7.00p 154115
20/09/2018 7.00p 7.00p 6.77p 7.00p 80000
19/09/2018 7.00p 7.12p 6.93p 7.00p 60000
18/09/2018 7.13p 7.18p 6.80p 7.00p 171925
17/09/2018 6.63p 7.25p 6.63p 7.13p 528162
14/09/2018 6.63p 6.72p 6.58p 6.63p 141629
13/09/2018 6.63p 6.75p 6.56p 6.63p 91896
12/09/2018 6.63p 6.63p 6.55p 6.63p 119
11/09/2018 6.63p 6.75p 6.63p 6.63p 102500
10/09/2018 6.75p 6.75p 6.50p 6.63p 252696
07/09/2018 6.75p 6.75p 6.56p 6.75p 36962
06/09/2018 6.75p 6.75p 6.73p 6.75p 46007
05/09/2018 6.75p 6.75p 6.50p 6.75p 121106
04/09/2018 6.75p 6.75p 6.51p 6.75p 5487
03/09/2018 6.75p 6.80p 6.50p 6.75p 171086
31/08/2018 6.75p 6.80p 6.50p 6.75p 97503
30/08/2018 6.88p 6.88p 6.50p 6.75p 47872
29/08/2018 7.00p 7.00p 6.75p 6.88p 67050
28/08/2018 7.00p 7.00p 7.00p 7.00p 0
24/08/2018 7.13p 7.13p 6.80p 7.00p 95911
23/08/2018 7.13p 7.13p 7.00p 7.13p 14286
22/08/2018 7.13p 7.13p 7.00p 7.13p 7964
21/08/2018 7.25p 7.25p 7.00p 7.13p 28910
20/08/2018 7.38p 7.46p 7.25p 7.25p 243011
17/08/2018 7.38p 7.50p 7.30p 7.38p 150703
16/08/2018 7.13p 7.38p 7.13p 7.38p 80000
15/08/2018 7.13p 7.13p 7.00p 7.13p 21586
14/08/2018 7.13p 7.13p 7.00p 7.13p 2192
13/08/2018 7.13p 7.19p 7.00p 7.13p 59982
10/08/2018 7.38p 7.38p 7.00p 7.13p 116357
09/08/2018 7.38p 7.38p 7.25p 7.38p 38773
08/08/2018 7.38p 7.38p 7.25p 7.38p 36883
07/08/2018 7.38p 7.38p 7.25p 7.38p 4082
06/08/2018 7.38p 7.38p 7.06p 7.38p 68265
03/08/2018 7.38p 7.38p 7.33p 7.38p 76227
02/08/2018 7.38p 7.38p 7.25p 7.38p 27210
01/08/2018 7.38p 7.38p 7.25p 7.38p 101876
31/07/2018 7.38p 7.38p 7.30p 7.38p 41914
30/07/2018 7.13p 7.42p 7.00p 7.38p 1782274
27/07/2018 7.13p 7.18p 7.00p 7.13p 200018
26/07/2018 7.25p 7.40p 7.05p 7.25p 1825797
25/07/2018 6.88p 7.50p 6.78p 7.13p 2164531
24/07/2018 6.50p 6.70p 6.39p 6.63p 153991
23/07/2018 6.50p 6.70p 6.35p 6.50p 30014
20/07/2018 6.50p 6.50p 6.32p 6.50p 15653
19/07/2018 6.50p 6.50p 6.50p 6.50p 0
18/07/2018 6.50p 6.70p 6.50p 6.50p 50000
17/07/2018 6.50p 6.50p 6.27p 6.50p 103216
16/07/2018 6.50p 6.54p 6.27p 6.50p 40042
13/07/2018 6.50p 6.50p 6.50p 6.50p 0
12/07/2018 6.50p 6.54p 6.30p 6.50p 12450
11/07/2018 6.63p 6.63p 6.15p 6.50p 44393
10/07/2018 6.63p 6.63p 6.50p 6.63p 6000
09/07/2018 6.63p 6.70p 6.50p 6.63p 68496
06/07/2018 6.63p 6.63p 6.63p 6.63p 0
05/07/2018 6.63p 6.74p 6.50p 6.63p 200000
04/07/2018 6.63p 6.74p 6.63p 6.63p 100000
03/07/2018 6.50p 6.75p 6.50p 6.63p 276342
02/07/2018 6.75p 6.75p 6.33p 6.50p 52000
29/06/2018 6.75p 6.75p 6.56p 6.75p 57408
28/06/2018 6.75p 6.75p 6.56p 6.75p 11
27/06/2018 6.75p 6.90p 6.52p 6.75p 110191
26/06/2018 6.75p 6.75p 6.52p 6.75p 400
25/06/2018 6.75p 6.75p 6.75p 6.75p 0
22/06/2018 6.75p 6.90p 6.75p 6.75p 18652
21/06/2018 6.75p 6.95p 6.52p 6.75p 69985
20/06/2018 6.75p 6.95p 6.58p 6.75p 125010
19/06/2018 6.75p 6.75p 6.58p 6.75p 18059
18/06/2018 6.75p 6.75p 6.75p 6.75p 0
15/06/2018 6.75p 6.75p 6.75p 6.75p 0
14/06/2018 6.75p 6.95p 6.58p 6.75p 7260
13/06/2018 6.75p 6.75p 6.58p 6.75p 2000
12/06/2018 6.75p 6.75p 6.58p 6.75p 24330
11/06/2018 6.75p 6.99p 6.58p 6.75p 164974
08/06/2018 6.75p 6.75p 6.75p 6.75p 500
07/06/2018 6.75p 6.75p 6.50p 6.75p 14019
06/06/2018 6.75p 7.00p 6.50p 6.75p 8857
05/06/2018 6.75p 6.75p 6.50p 6.75p 1658
04/06/2018 6.75p 6.75p 6.50p 6.75p 30556
01/06/2018 6.75p 6.75p 6.52p 6.75p 48888
31/05/2018 6.75p 6.75p 6.75p 6.75p 0
30/05/2018 6.75p 6.85p 6.50p 6.75p 250705
29/05/2018 6.75p 6.75p 6.75p 6.75p 0
25/05/2018 6.50p 7.00p 6.50p 6.75p 434527
24/05/2018 6.50p 6.65p 6.32p 6.50p 68865
23/05/2018 6.38p 6.65p 6.30p 6.50p 135614
22/05/2018 7.00p 7.00p 6.26p 6.38p 227635
21/05/2018 7.00p 7.00p 6.75p 7.00p 38526
18/05/2018 7.00p 7.00p 6.76p 7.00p 9290
17/05/2018 6.63p 7.00p 6.63p 7.00p 153120
16/05/2018 7.13p 7.13p 6.56p 6.63p 263742
15/05/2018 7.13p 7.13p 7.00p 7.13p 86203
14/05/2018 7.38p 7.45p 6.75p 7.13p 140397
11/05/2018 7.38p 7.38p 7.25p 7.38p 28324
10/05/2018 7.50p 7.60p 7.25p 7.38p 99529
09/05/2018 7.38p 7.70p 7.27p 7.50p 193743
08/05/2018 7.38p 7.46p 7.25p 7.38p 48715
04/05/2018 7.38p 7.38p 7.27p 7.38p 469
03/05/2018 7.38p 7.38p 7.38p 7.38p 0
02/05/2018 7.38p 7.46p 7.27p 7.38p 1655
01/05/2018 7.38p 7.38p 7.38p 7.38p 0
30/04/2018 7.38p 7.46p 7.38p 7.38p 4959
27/04/2018 7.38p 7.49p 7.27p 7.38p 88807
26/04/2018 7.50p 7.65p 7.28p 7.38p 22438
25/04/2018 7.50p 7.50p 7.28p 7.50p 6457
24/04/2018 7.50p 7.50p 7.50p 7.50p 0
23/04/2018 7.50p 7.50p 7.28p 7.50p 60006
20/04/2018 7.50p 7.65p 7.50p 7.50p 14212
19/04/2018 7.50p 7.50p 7.28p 7.50p 5977
18/04/2018 7.63p 7.63p 7.33p 7.50p 116002
17/04/2018 8.25p 8.50p 7.52p 7.63p 563805
16/04/2018 7.75p 8.40p 7.65p 8.25p 223596
13/04/2018 7.75p 7.95p 7.56p 7.75p 139399
12/04/2018 7.75p 7.75p 7.75p 7.75p 0
11/04/2018 7.75p 7.84p 7.50p 7.75p 72100
10/04/2018 7.75p 7.84p 7.50p 7.75p 5514
09/04/2018 7.75p 7.75p 7.75p 7.75p 0
06/04/2018 7.75p 7.84p 7.50p 7.75p 10444

*Close Price adjusted for both dividends and splits