APC Technology Group (APC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/11/2015 7.38p 7.88p 7.38p 7.38p 159460
17/11/2015 7.13p 7.44p 7.13p 7.38p 357596
16/11/2015 7.25p 7.25p 7.13p 7.13p 39900
13/11/2015 7.25p 7.32p 7.13p 7.25p 33770
12/11/2015 7.25p 7.63p 7.10p 7.25p 67552
11/11/2015 7.25p 7.44p 7.03p 7.25p 252220
10/11/2015 7.50p 7.63p 7.00p 7.25p 456502
09/11/2015 7.75p 7.75p 7.38p 7.63p 90005
06/11/2015 7.88p 7.88p 7.56p 7.75p 122873
05/11/2015 7.75p 7.95p 7.58p 7.88p 428317
04/11/2015 7.38p 7.88p 7.25p 7.38p 75419
03/11/2015 7.63p 7.63p 7.15p 7.25p 236551
02/11/2015 7.88p 7.88p 7.50p 7.63p 27622
30/10/2015 7.63p 7.63p 7.50p 7.63p 265206
29/10/2015 7.63p 8.13p 7.55p 7.63p 51445
28/10/2015 7.75p 7.75p 7.50p 7.63p 10415
27/10/2015 7.63p 7.87p 7.55p 7.75p 44839
26/10/2015 7.75p 8.00p 7.53p 7.63p 166778
23/10/2015 8.13p 8.13p 7.34p 7.75p 223812
22/10/2015 8.13p 8.20p 8.13p 8.13p 106534
21/10/2015 8.13p 8.63p 8.03p 8.13p 9631
20/10/2015 8.13p 8.25p 8.01p 8.13p 574608
19/10/2015 8.25p 8.25p 8.01p 8.13p 275380
16/10/2015 8.50p 8.50p 8.03p 8.25p 68575
15/10/2015 8.50p 8.50p 8.25p 8.50p 25353
14/10/2015 8.38p 8.50p 8.25p 8.50p 56392
13/10/2015 8.88p 8.96p 8.25p 8.38p 172286
12/10/2015 8.88p 8.88p 8.88p 8.88p 0
09/10/2015 8.75p 8.94p 8.75p 8.88p 45311
08/10/2015 8.75p 8.94p 8.52p 8.75p 46704
07/10/2015 8.63p 8.90p 8.55p 8.75p 97975
06/10/2015 8.63p 9.13p 8.63p 8.63p 0
05/10/2015 9.38p 9.38p 8.50p 8.63p 244697
02/10/2015 9.38p 9.38p 8.85p 9.38p 50000
01/10/2015 9.38p 9.45p 9.00p 9.38p 269899
30/09/2015 9.38p 9.63p 9.08p 9.38p 240
29/09/2015 9.25p 9.63p 9.02p 9.38p 190542
28/09/2015 9.13p 9.25p 9.05p 9.25p 19190
25/09/2015 9.38p 9.63p 9.05p 9.13p 90639
24/09/2015 9.50p 9.50p 9.27p 9.38p 90900
23/09/2015 9.50p 9.88p 9.50p 9.50p 0
22/09/2015 9.75p 9.75p 9.38p 9.50p 9994
21/09/2015 9.63p 9.90p 9.33p 9.75p 132889
18/09/2015 9.38p 9.91p 9.32p 9.63p 290570
17/09/2015 9.50p 9.75p 9.00p 9.38p 1324979
16/09/2015 9.50p 9.50p 9.32p 9.50p 31007
15/09/2015 9.50p 9.50p 9.50p 9.50p 41978
14/09/2015 9.00p 9.50p 9.00p 9.50p 202339
11/09/2015 9.00p 9.10p 8.82p 9.00p 143110
10/09/2015 9.13p 9.19p 8.88p 9.00p 57254
09/09/2015 9.38p 9.38p 8.80p 9.13p 71621
08/09/2015 9.50p 9.50p 9.00p 9.38p 7570
07/09/2015 9.63p 9.63p 9.22p 9.50p 73132
04/09/2015 9.25p 9.89p 9.25p 9.63p 93090
03/09/2015 9.25p 9.38p 9.13p 9.25p 3900
02/09/2015 9.25p 9.48p 9.00p 9.25p 124748
01/09/2015 9.63p 9.63p 9.00p 9.25p 37099
28/08/2015 9.25p 9.96p 9.25p 9.63p 70567
27/08/2015 8.88p 9.40p 8.80p 9.25p 201772
26/08/2015 9.25p 9.25p 8.75p 8.88p 236927
25/08/2015 8.75p 9.40p 8.63p 9.25p 133913
24/08/2015 9.13p 9.25p 8.25p 8.63p 589770
21/08/2015 9.88p 10.10p 9.50p 9.63p 317366
20/08/2015 9.75p 10.15p 9.58p 9.88p 484475
19/08/2015 12.00p 12.18p 10.06p 10.13p 642346
18/08/2015 13.12p 13.12p 11.31p 11.88p 1196007
17/08/2015 17.00p 17.00p 16.05p 16.25p 95739
14/08/2015 17.00p 17.13p 16.75p 17.00p 18257
13/08/2015 16.88p 17.18p 16.75p 17.00p 35275
12/08/2015 16.75p 17.08p 16.66p 16.88p 85480
11/08/2015 16.37p 17.00p 16.37p 16.75p 125682
10/08/2015 16.25p 16.50p 16.25p 16.37p 96962
07/08/2015 16.25p 16.40p 16.15p 16.25p 39664
06/08/2015 16.13p 16.45p 15.88p 16.25p 23350
05/08/2015 16.13p 16.13p 16.05p 16.13p 16000
04/08/2015 16.00p 16.24p 15.80p 16.13p 68721
03/08/2015 16.00p 16.13p 15.88p 15.88p 51000
31/07/2015 16.37p 16.37p 15.50p 15.88p 230679
30/07/2015 16.37p 16.42p 16.25p 16.37p 32647
29/07/2015 16.37p 16.37p 15.75p 16.37p 0
28/07/2015 16.37p 16.44p 16.25p 16.37p 14816
27/07/2015 16.37p 16.50p 16.28p 16.37p 117780
24/07/2015 16.37p 16.37p 15.75p 16.37p 6260
23/07/2015 16.88p 16.88p 16.25p 16.37p 83477
22/07/2015 16.88p 16.88p 16.88p 16.88p 0
21/07/2015 16.88p 16.95p 16.85p 16.88p 24195
20/07/2015 17.00p 17.17p 16.80p 16.88p 29000
17/07/2015 17.13p 17.13p 17.00p 17.13p 16687
16/07/2015 17.13p 17.13p 17.00p 17.13p 5455
15/07/2015 17.13p 17.20p 17.13p 17.13p 325
14/07/2015 17.25p 17.25p 17.13p 17.13p 500
13/07/2015 17.00p 17.50p 17.00p 17.25p 65005
10/07/2015 17.13p 17.13p 16.75p 17.00p 26206
09/07/2015 18.13p 18.13p 17.05p 17.13p 168714
08/07/2015 18.38p 18.38p 17.92p 18.13p 36429
07/07/2015 18.38p 18.38p 18.26p 18.38p 5615
06/07/2015 18.38p 19.00p 18.25p 18.38p 25534
03/07/2015 18.75p 18.75p 18.30p 18.38p 65792
02/07/2015 18.63p 18.75p 18.28p 18.75p 64956
01/07/2015 18.13p 18.80p 18.00p 18.63p 75369
30/06/2015 18.38p 18.38p 18.00p 18.13p 42673
29/06/2015 19.00p 19.00p 18.25p 18.38p 65766
26/06/2015 19.00p 19.05p 18.75p 19.00p 21512
25/06/2015 18.75p 19.25p 18.60p 19.00p 296716
24/06/2015 18.38p 18.75p 18.27p 18.63p 143945
23/06/2015 18.75p 18.75p 18.38p 18.38p 164529
22/06/2015 18.25p 18.90p 18.06p 18.75p 281217
19/06/2015 17.00p 18.50p 16.75p 18.25p 290576
18/06/2015 17.00p 17.00p 16.75p 17.00p 22662
17/06/2015 17.00p 17.50p 16.55p 17.00p 209757
16/06/2015 17.25p 17.25p 16.75p 17.00p 79020
15/06/2015 16.37p 17.30p 16.35p 17.25p 423777
12/06/2015 16.37p 16.50p 16.00p 16.37p 215433
11/06/2015 16.37p 16.75p 16.25p 16.37p 18527
10/06/2015 16.25p 16.37p 16.05p 16.37p 105781
09/06/2015 17.00p 17.00p 16.00p 16.25p 273630
08/06/2015 17.00p 17.00p 16.50p 17.00p 50278
05/06/2015 17.00p 17.00p 16.53p 17.00p 41124
04/06/2015 17.00p 17.00p 16.75p 17.00p 25319
03/06/2015 17.00p 17.05p 16.75p 17.00p 125168
02/06/2015 17.50p 17.50p 16.60p 17.00p 160000
01/06/2015 17.50p 17.50p 17.02p 17.50p 181715
29/05/2015 16.75p 17.63p 16.75p 17.50p 888165
28/05/2015 16.13p 16.98p 16.05p 16.63p 1970311
27/05/2015 17.13p 17.13p 15.60p 16.25p 489627
26/05/2015 17.13p 17.13p 16.60p 17.13p 125242
22/05/2015 17.13p 17.35p 16.75p 17.13p 51746
21/05/2015 17.13p 17.13p 16.75p 17.13p 15335
20/05/2015 17.50p 17.50p 17.00p 17.13p 16000
19/05/2015 17.63p 17.82p 17.00p 17.50p 447340
18/05/2015 17.00p 17.68p 17.00p 17.50p 128284
15/05/2015 17.00p 17.25p 16.80p 17.00p 57621
14/05/2015 16.63p 17.00p 16.55p 17.00p 245246
13/05/2015 17.25p 17.25p 16.50p 16.63p 158243
12/05/2015 17.25p 17.25p 17.00p 17.25p 26636
11/05/2015 17.63p 17.63p 16.98p 17.25p 178305
08/05/2015 17.75p 17.75p 17.25p 17.63p 184240
07/05/2015 17.87p 17.87p 17.25p 17.75p 58138
06/05/2015 17.87p 17.87p 17.50p 17.87p 44526
05/05/2015 17.25p 17.90p 17.25p 17.87p 196587
01/05/2015 16.88p 17.44p 16.88p 17.00p 67658
30/04/2015 16.88p 16.91p 16.60p 16.88p 37118
29/04/2015 16.13p 17.00p 16.13p 16.88p 249776
28/04/2015 16.25p 16.50p 15.83p 16.13p 84108
27/04/2015 15.75p 16.25p 15.75p 16.25p 298666
24/04/2015 17.13p 17.13p 15.00p 15.75p 932258
23/04/2015 17.25p 17.25p 16.75p 17.13p 78603
22/04/2015 17.87p 17.87p 16.57p 17.25p 179719
21/04/2015 18.13p 18.13p 17.62p 17.87p 203377
20/04/2015 18.25p 18.50p 18.00p 18.13p 40913
17/04/2015 18.25p 18.35p 18.25p 18.25p 110260
16/04/2015 18.38p 18.38p 18.11p 18.25p 76069
15/04/2015 18.38p 18.38p 18.27p 18.38p 25748
14/04/2015 18.75p 18.75p 18.15p 18.38p 148383
13/04/2015 18.75p 18.75p 18.50p 18.75p 108062
10/04/2015 19.13p 19.13p 18.50p 18.75p 64871
09/04/2015 19.13p 19.13p 18.75p 19.13p 108671
08/04/2015 19.13p 19.13p 18.50p 19.13p 44340
07/04/2015 18.75p 19.28p 18.50p 19.13p 105930
02/04/2015 18.25p 18.80p 18.25p 18.75p 168834
01/04/2015 18.63p 18.69p 18.03p 18.25p 159014
31/03/2015 19.25p 19.25p 18.50p 18.63p 192503
30/03/2015 18.88p 19.50p 18.80p 19.25p 169088
27/03/2015 21.25p 21.25p 18.38p 18.88p 1131843
26/03/2015 21.25p 21.50p 21.00p 21.25p 219429
25/03/2015 21.63p 21.75p 20.25p 21.25p 307545
24/03/2015 21.63p 21.70p 21.50p 21.63p 124966
23/03/2015 22.62p 22.62p 21.55p 21.63p 195752
20/03/2015 23.00p 23.00p 21.25p 21.75p 579246
19/03/2015 23.75p 23.75p 22.00p 23.00p 108081
18/03/2015 22.62p 24.00p 22.25p 23.75p 192620
17/03/2015 23.00p 23.55p 21.50p 22.62p 481741
16/03/2015 24.00p 24.00p 22.00p 23.00p 172030
13/03/2015 24.00p 24.00p 22.10p 24.00p 25505
12/03/2015 23.00p 24.00p 23.00p 24.00p 17212
11/03/2015 24.50p 24.50p 22.05p 23.00p 125386
10/03/2015 25.25p 25.25p 23.05p 24.50p 84715
09/03/2015 25.25p 25.25p 23.50p 25.25p 155300
06/03/2015 25.25p 25.25p 23.50p 25.25p 100629
05/03/2015 25.25p 25.25p 23.50p 25.25p 163565
04/03/2015 25.25p 25.25p 23.50p 25.25p 49392
03/03/2015 25.25p 25.25p 23.60p 25.25p 58630
02/03/2015 25.50p 25.50p 23.90p 25.25p 126073
27/02/2015 25.50p 25.50p 24.11p 25.50p 190455
26/02/2015 25.50p 25.50p 24.11p 25.50p 77292
25/02/2015 25.25p 25.50p 24.05p 25.50p 313554
24/02/2015 25.25p 25.25p 23.90p 25.25p 15946
23/02/2015 25.25p 25.25p 23.60p 25.25p 103384
20/02/2015 24.25p 24.25p 23.60p 24.25p 21011
19/02/2015 24.75p 25.50p 24.00p 24.25p 172262
18/02/2015 24.50p 25.06p 23.30p 24.75p 190549
17/02/2015 23.50p 25.10p 22.60p 24.25p 334321
16/02/2015 23.00p 23.00p 22.20p 22.75p 12262
13/02/2015 23.00p 23.39p 22.20p 23.00p 19626
12/02/2015 24.00p 24.00p 22.20p 23.00p 36477
11/02/2015 23.00p 24.00p 22.25p 24.00p 0
10/02/2015 21.75p 22.50p 21.75p 22.25p 41284
09/02/2015 22.50p 22.50p 21.30p 21.75p 72192
06/02/2015 22.75p 22.83p 21.50p 22.50p 29548
05/02/2015 22.75p 22.95p 22.00p 22.75p 13384

*Close Price adjusted for both dividends and splits