APC Technology Group (APC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/09/2016 8.75p 8.75p 8.25p 8.75p 374659
02/09/2016 8.75p 8.75p 8.50p 8.75p 1411
01/09/2016 8.75p 8.75p 8.50p 8.75p 63208
31/08/2016 8.75p 8.75p 8.50p 8.75p 6918
30/08/2016 8.75p 8.75p 8.50p 8.75p 179724
26/08/2016 8.75p 8.75p 8.50p 8.75p 150500
25/08/2016 8.75p 8.75p 8.50p 8.75p 62833
24/08/2016 8.75p 8.75p 8.68p 8.75p 46088
23/08/2016 8.63p 8.75p 8.25p 8.75p 179049
22/08/2016 8.63p 8.63p 8.25p 8.63p 52024
19/08/2016 8.63p 8.63p 8.25p 8.63p 90742
18/08/2016 8.63p 8.63p 8.25p 8.63p 7000
17/08/2016 8.63p 8.63p 8.25p 8.63p 215025
16/08/2016 8.63p 8.63p 8.15p 8.63p 187356
15/08/2016 8.63p 8.63p 8.25p 8.63p 108563
12/08/2016 8.63p 8.63p 8.25p 8.63p 17643
11/08/2016 8.63p 8.63p 8.27p 8.63p 24977
10/08/2016 8.38p 8.63p 8.25p 8.63p 201576
09/08/2016 8.13p 8.25p 8.13p 8.25p 149860
08/08/2016 8.38p 8.38p 8.25p 8.38p 74735
05/08/2016 8.38p 8.41p 8.25p 8.38p 152986
04/08/2016 8.38p 8.47p 8.25p 8.38p 101161
03/08/2016 8.38p 8.50p 8.15p 8.38p 102000
02/08/2016 9.00p 9.22p 8.15p 8.38p 1146725
01/08/2016 10.00p 10.15p 9.60p 10.00p 25953
29/07/2016 10.00p 10.22p 9.65p 10.00p 141866
28/07/2016 10.25p 10.25p 9.60p 10.00p 10731
27/07/2016 10.25p 10.30p 10.00p 10.25p 53084
26/07/2016 9.88p 10.38p 9.88p 10.25p 137022
25/07/2016 10.25p 10.25p 9.50p 9.88p 370842
22/07/2016 9.50p 11.00p 9.33p 10.25p 395087
21/07/2016 9.50p 9.75p 9.25p 9.50p 111666
20/07/2016 9.50p 9.75p 9.29p 9.50p 96767
19/07/2016 9.50p 9.50p 9.32p 9.50p 25079
18/07/2016 8.63p 9.50p 8.50p 9.38p 267285
15/07/2016 8.50p 9.00p 8.42p 8.63p 76948
14/07/2016 8.50p 8.60p 8.40p 8.50p 91289
13/07/2016 8.25p 8.50p 8.25p 8.50p 90193
12/07/2016 8.25p 8.25p 8.25p 8.25p 0
11/07/2016 8.25p 8.50p 8.25p 8.25p 58800
08/07/2016 8.25p 8.50p 8.14p 8.25p 66899
07/07/2016 8.25p 8.50p 8.14p 8.25p 88500
06/07/2016 8.38p 8.48p 8.10p 8.38p 268156
05/07/2016 8.38p 8.89p 8.13p 8.38p 160573
04/07/2016 8.00p 8.90p 8.00p 8.38p 748467
01/07/2016 8.00p 8.00p 7.75p 8.00p 32618
30/06/2016 8.13p 8.13p 7.75p 8.00p 9241
29/06/2016 8.25p 8.35p 8.00p 8.13p 82323
28/06/2016 8.25p 8.40p 8.13p 8.25p 34082
27/06/2016 7.88p 8.00p 7.81p 8.00p 147658
24/06/2016 7.75p 8.00p 7.75p 7.88p 10100
23/06/2016 8.38p 8.50p 8.38p 8.38p 77685
22/06/2016 8.38p 8.40p 8.33p 8.38p 33310
21/06/2016 8.63p 8.63p 8.33p 8.38p 69305
20/06/2016 8.13p 8.14p 8.10p 8.13p 38778
17/06/2016 8.13p 8.25p 8.13p 8.13p 149218
16/06/2016 8.13p 8.25p 8.13p 8.13p 96554
15/06/2016 8.13p 8.16p 8.13p 8.13p 7050
14/06/2016 8.13p 8.16p 8.13p 8.13p 43889
13/06/2016 8.25p 8.40p 8.13p 8.13p 99211
10/06/2016 8.25p 8.45p 8.25p 8.25p 163127
09/06/2016 8.25p 8.45p 8.25p 8.25p 287286
08/06/2016 8.13p 8.75p 8.13p 8.25p 217900
07/06/2016 8.00p 8.14p 7.88p 7.88p 22054
06/06/2016 8.00p 8.14p 7.80p 8.00p 182545
03/06/2016 8.13p 8.17p 8.00p 8.00p 48796
02/06/2016 8.25p 8.50p 8.00p 8.13p 204231
01/06/2016 8.13p 8.30p 7.90p 8.25p 213966
31/05/2016 9.38p 9.38p 7.65p 8.13p 1344126
27/05/2016 9.00p 9.24p 9.00p 9.13p 435131
26/05/2016 9.00p 9.20p 8.75p 9.00p 206529
25/05/2016 9.00p 9.17p 9.00p 9.00p 5600
24/05/2016 8.63p 9.03p 8.63p 9.00p 111450
23/05/2016 8.50p 8.75p 8.50p 8.63p 190380
20/05/2016 8.63p 8.63p 8.25p 8.50p 322544
19/05/2016 8.88p 8.90p 8.15p 8.63p 1097648
18/05/2016 8.88p 9.00p 8.75p 8.88p 125960
17/05/2016 8.88p 9.00p 8.88p 8.88p 15360
16/05/2016 9.00p 9.08p 8.80p 8.88p 26643
13/05/2016 9.00p 9.09p 9.00p 9.00p 13000
12/05/2016 9.00p 9.09p 8.75p 9.00p 90012
11/05/2016 9.00p 9.15p 8.82p 9.00p 37456
10/05/2016 9.00p 9.15p 9.00p 9.00p 6000
09/05/2016 9.00p 9.20p 8.82p 9.00p 15678
06/05/2016 9.38p 9.38p 8.75p 9.00p 125321
05/05/2016 9.50p 9.50p 9.30p 9.38p 16509
04/05/2016 9.25p 10.20p 9.25p 9.50p 392379
03/05/2016 9.13p 9.25p 8.88p 8.88p 51923
29/04/2016 9.13p 9.13p 9.05p 9.13p 5000
28/04/2016 9.25p 9.25p 9.07p 9.13p 60103
27/04/2016 9.38p 9.68p 9.16p 9.25p 7630
26/04/2016 9.50p 9.75p 9.16p 9.38p 84338
25/04/2016 9.25p 9.75p 9.25p 9.50p 223158
22/04/2016 8.75p 9.50p 8.75p 9.25p 150357
21/04/2016 8.63p 9.00p 8.63p 8.75p 60767
20/04/2016 8.38p 8.63p 8.38p 8.63p 40000
19/04/2016 8.50p 8.75p 8.30p 8.38p 735456
18/04/2016 8.88p 8.88p 8.28p 8.50p 196361
15/04/2016 8.88p 8.88p 8.78p 8.88p 10200
14/04/2016 8.88p 8.88p 8.63p 8.88p 76779
13/04/2016 8.88p 8.95p 8.75p 8.88p 127730
12/04/2016 9.13p 9.13p 8.75p 8.88p 277737
11/04/2016 9.13p 9.52p 8.80p 9.13p 224731
08/04/2016 9.13p 9.20p 8.80p 9.13p 59490
07/04/2016 9.25p 9.25p 8.75p 9.13p 115000
06/04/2016 9.25p 9.50p 9.00p 9.25p 366207
05/04/2016 9.25p 9.40p 9.05p 9.25p 72811
04/04/2016 9.25p 9.50p 9.15p 9.25p 19979
01/04/2016 9.25p 9.50p 9.05p 9.25p 8206
31/03/2016 9.25p 9.43p 9.15p 9.25p 37185
30/03/2016 9.25p 9.62p 9.05p 9.38p 107428
29/03/2016 9.00p 9.75p 9.00p 9.25p 282662
24/03/2016 9.13p 9.20p 8.80p 9.00p 141162
23/03/2016 9.13p 9.18p 8.78p 9.13p 50667
22/03/2016 9.13p 9.20p 8.80p 9.13p 45209
21/03/2016 9.13p 9.25p 8.78p 9.13p 32484
18/03/2016 9.25p 9.25p 9.03p 9.13p 59137
17/03/2016 9.13p 9.30p 9.00p 9.25p 159000
16/03/2016 9.00p 9.18p 9.00p 9.00p 14532
15/03/2016 9.00p 9.18p 8.84p 9.00p 28884
14/03/2016 9.00p 9.25p 8.83p 9.00p 199829
11/03/2016 9.75p 9.75p 8.57p 9.00p 533570
10/03/2016 10.00p 10.00p 9.80p 9.88p 103116
09/03/2016 9.50p 10.20p 9.45p 10.00p 402037
08/03/2016 9.75p 9.78p 9.28p 9.50p 399168
07/03/2016 8.75p 10.19p 8.75p 9.75p 2000722
04/03/2016 7.75p 7.95p 7.55p 7.75p 223150
03/03/2016 7.13p 8.00p 7.13p 7.75p 618185
02/03/2016 6.38p 7.40p 6.25p 7.13p 1134788
01/03/2016 6.38p 6.38p 6.25p 6.38p 17810
29/02/2016 6.38p 6.38p 6.00p 6.38p 308648
26/02/2016 6.63p 6.63p 6.25p 6.38p 505311
25/02/2016 6.63p 6.63p 6.55p 6.63p 779
24/02/2016 6.63p 6.63p 6.50p 6.63p 244604
23/02/2016 6.88p 6.88p 6.51p 6.63p 653944
22/02/2016 6.63p 6.73p 6.55p 6.63p 451804
19/02/2016 6.63p 7.05p 6.50p 6.63p 3346009
18/02/2016 8.13p 8.24p 8.03p 8.13p 27000
17/02/2016 8.25p 8.75p 8.13p 8.13p 128583
16/02/2016 8.25p 8.25p 8.13p 8.25p 11796
15/02/2016 8.25p 8.50p 8.08p 8.25p 184647
12/02/2016 8.63p 8.63p 8.08p 8.25p 179598
11/02/2016 8.88p 8.88p 8.32p 8.63p 243330
10/02/2016 9.00p 9.00p 8.55p 8.88p 80631
09/02/2016 9.25p 9.25p 8.60p 9.00p 322751
08/02/2016 8.88p 9.42p 8.88p 9.25p 453353
05/02/2016 8.88p 8.88p 8.75p 8.88p 31966
04/02/2016 8.88p 9.00p 8.81p 8.88p 103466
03/02/2016 9.13p 9.25p 8.88p 8.88p 76880
02/02/2016 8.88p 9.35p 8.88p 9.13p 1390153
01/02/2016 8.88p 9.00p 8.84p 8.88p 296597
29/01/2016 9.13p 9.13p 8.60p 8.88p 228093
28/01/2016 9.13p 9.13p 8.88p 9.13p 119592
27/01/2016 9.13p 9.26p 8.85p 9.13p 103387
26/01/2016 8.75p 9.50p 8.60p 9.13p 350370
25/01/2016 8.38p 9.00p 8.30p 8.38p 67792
22/01/2016 8.50p 8.50p 8.35p 8.38p 13000
21/01/2016 8.63p 8.75p 8.33p 8.50p 127794
20/01/2016 9.13p 9.13p 8.39p 8.63p 576466
19/01/2016 9.38p 9.52p 9.02p 9.38p 113622
18/01/2016 9.13p 9.75p 9.00p 9.38p 315814
15/01/2016 9.25p 9.60p 9.10p 9.13p 28039
14/01/2016 9.38p 9.38p 8.55p 9.25p 585368
13/01/2016 9.75p 9.75p 9.30p 9.38p 71796
12/01/2016 9.50p 10.00p 9.50p 9.75p 108253
11/01/2016 10.00p 10.00p 9.32p 9.50p 433906
08/01/2016 10.13p 11.84p 9.80p 10.00p 1623820
07/01/2016 10.38p 10.85p 10.25p 10.75p 825294
06/01/2016 9.88p 10.85p 9.80p 10.38p 2681275
05/01/2016 8.75p 9.28p 8.75p 9.13p 455624
04/01/2016 8.75p 9.20p 8.60p 8.75p 176711
31/12/2015 8.75p 8.85p 8.75p 8.75p 2125
30/12/2015 8.63p 8.85p 8.63p 8.75p 224780
29/12/2015 8.50p 8.75p 8.50p 8.63p 131668
24/12/2015 8.50p 8.50p 8.50p 8.50p 50000
23/12/2015 8.13p 9.00p 8.13p 8.50p 296013
22/12/2015 8.13p 8.13p 8.00p 8.13p 51620
21/12/2015 8.38p 8.75p 8.00p 8.13p 87229
18/12/2015 8.38p 8.49p 8.38p 8.38p 25891
17/12/2015 8.38p 9.00p 8.25p 8.38p 7782
16/12/2015 8.38p 8.44p 8.38p 8.38p 11225
15/12/2015 8.38p 8.50p 8.26p 8.38p 172621
14/12/2015 7.88p 8.50p 7.88p 8.38p 543054
11/12/2015 8.38p 8.38p 7.66p 7.88p 288881
10/12/2015 8.25p 8.46p 8.25p 8.38p 180659
09/12/2015 8.38p 8.38p 8.12p 8.25p 47576
08/12/2015 9.00p 9.00p 8.10p 8.38p 419725
07/12/2015 9.13p 9.25p 8.60p 9.00p 135218
04/12/2015 9.00p 9.25p 9.00p 9.13p 30392
03/12/2015 8.88p 9.15p 8.75p 9.00p 194019
02/12/2015 9.25p 9.25p 8.60p 8.88p 145284
01/12/2015 9.38p 9.58p 9.14p 9.25p 209198
30/11/2015 9.50p 10.00p 9.00p 9.38p 811848
27/11/2015 9.25p 9.25p 8.51p 8.63p 133453
26/11/2015 9.88p 9.92p 9.05p 9.25p 558976
25/11/2015 7.88p 10.25p 7.88p 9.88p 1173066
24/11/2015 7.38p 8.00p 7.25p 7.88p 1522803
23/11/2015 7.38p 7.40p 7.20p 7.38p 433858
20/11/2015 7.38p 7.38p 7.25p 7.38p 5191
19/11/2015 7.38p 7.38p 7.25p 7.38p 179225

*Close Price adjusted for both dividends and splits