APC Technology Group (APC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/02/2015 23.00p 23.00p 22.50p 22.75p 14943
03/02/2015 23.00p 23.13p 22.50p 23.00p 112975
02/02/2015 23.00p 23.16p 22.50p 23.00p 5962
30/01/2015 23.00p 23.16p 22.50p 23.00p 20971
29/01/2015 23.25p 23.50p 22.62p 23.00p 36464
28/01/2015 23.00p 24.25p 22.75p 23.25p 41561
27/01/2015 24.25p 24.25p 23.00p 23.00p 86231
26/01/2015 24.00p 24.25p 23.22p 24.25p 19889
23/01/2015 23.75p 24.80p 23.00p 24.00p 95425
22/01/2015 25.50p 25.95p 22.15p 23.75p 125754
21/01/2015 25.50p 27.00p 24.00p 25.00p 97778
20/01/2015 25.50p 25.85p 24.15p 25.50p 44584
19/01/2015 24.75p 25.50p 24.00p 25.50p 35156
16/01/2015 24.75p 25.04p 24.00p 24.75p 8225
15/01/2015 25.50p 25.50p 24.10p 24.75p 41565
14/01/2015 24.25p 25.50p 24.00p 25.50p 90579
13/01/2015 24.25p 25.22p 24.25p 24.25p 68342
12/01/2015 24.25p 25.18p 24.25p 24.25p 43971
09/01/2015 23.25p 24.45p 23.15p 24.25p 26000
08/01/2015 22.25p 23.25p 22.25p 23.25p 18705
07/01/2015 21.50p 22.25p 20.60p 22.25p 20204
06/01/2015 21.50p 22.40p 20.00p 21.50p 12962
05/01/2015 21.50p 23.00p 20.25p 21.50p 76911
02/01/2015 21.50p 22.89p 20.55p 21.50p 20888
31/12/2014 21.75p 22.68p 20.90p 21.50p 7399
30/12/2014 21.75p 22.45p 20.80p 21.75p 48534
29/12/2014 21.75p 22.47p 20.50p 21.75p 69384
24/12/2014 21.50p 21.95p 20.00p 21.75p 26500
23/12/2014 21.75p 22.25p 20.00p 21.50p 55787
22/12/2014 22.00p 22.65p 20.50p 21.75p 74262
19/12/2014 22.00p 23.00p 21.00p 22.00p 14097
18/12/2014 22.00p 22.80p 22.00p 22.00p 3892
17/12/2014 22.00p 22.45p 21.00p 22.00p 58530
16/12/2014 22.00p 22.37p 21.20p 22.00p 82017
15/12/2014 22.50p 22.75p 22.00p 22.00p 19091
12/12/2014 22.13p 22.90p 22.00p 22.50p 163528
11/12/2014 22.25p 22.25p 22.00p 22.13p 25295
10/12/2014 22.00p 22.50p 21.50p 22.25p 133959
09/12/2014 22.75p 23.00p 21.50p 22.00p 68693
08/12/2014 21.25p 24.00p 20.74p 22.75p 127684
05/12/2014 24.25p 24.58p 23.50p 24.25p 13393
04/12/2014 23.75p 24.83p 23.50p 24.25p 151745
03/12/2014 23.50p 23.50p 22.00p 23.25p 83226
02/12/2014 23.63p 23.63p 22.55p 23.50p 51946
01/12/2014 23.63p 23.67p 23.25p 23.63p 35920
28/11/2014 23.63p 23.73p 23.25p 23.63p 47208
27/11/2014 24.50p 24.50p 23.50p 23.75p 61005
26/11/2014 24.50p 24.75p 24.00p 24.50p 124210
25/11/2014 24.00p 26.00p 23.74p 24.50p 244159
24/11/2014 24.25p 24.25p 23.65p 24.00p 43910
21/11/2014 24.50p 24.85p 23.82p 24.25p 35416
20/11/2014 24.75p 24.99p 23.80p 24.50p 29489
19/11/2014 24.75p 25.50p 24.75p 24.75p 4005
18/11/2014 25.25p 25.25p 24.00p 24.75p 52160
17/11/2014 25.25p 25.25p 24.50p 25.25p 5209
14/11/2014 25.75p 25.75p 24.50p 25.25p 55205
13/11/2014 25.50p 27.26p 24.50p 25.25p 272700
12/11/2014 24.50p 24.50p 23.60p 24.25p 66036
11/11/2014 24.50p 24.50p 24.00p 24.50p 6944
10/11/2014 25.00p 25.00p 24.00p 24.50p 31961
07/11/2014 25.00p 25.00p 24.00p 25.00p 37523
06/11/2014 25.00p 25.00p 24.00p 25.00p 64387
05/11/2014 23.63p 25.90p 23.63p 24.50p 365820
04/11/2014 23.88p 24.55p 21.85p 23.63p 219106
03/11/2014 24.75p 25.00p 23.88p 23.88p 103136
31/10/2014 24.75p 24.89p 24.60p 24.75p 147755
30/10/2014 25.62p 26.00p 24.50p 24.75p 132817
29/10/2014 27.00p 27.00p 25.10p 26.12p 60235
28/10/2014 27.25p 27.25p 25.75p 27.00p 161329
27/10/2014 27.75p 27.75p 27.25p 27.25p 8415
24/10/2014 27.75p 28.31p 27.75p 27.75p 11000
23/10/2014 28.25p 28.45p 27.15p 27.75p 99382
22/10/2014 28.00p 28.49p 27.65p 28.25p 25085
21/10/2014 28.50p 28.65p 27.05p 28.00p 86603
20/10/2014 26.50p 29.00p 26.50p 28.50p 184172
17/10/2014 26.25p 26.95p 25.50p 26.50p 77621
16/10/2014 27.00p 27.00p 25.74p 26.25p 23251
15/10/2014 28.00p 28.35p 27.00p 27.00p 32116
14/10/2014 27.75p 28.44p 27.55p 28.00p 75328
13/10/2014 29.12p 29.12p 27.00p 27.75p 140755
10/10/2014 31.75p 31.75p 29.05p 29.50p 73111
09/10/2014 31.75p 31.75p 31.55p 31.75p 6055
08/10/2014 31.63p 32.00p 31.50p 31.75p 35354
07/10/2014 32.25p 32.65p 31.52p 31.63p 57383
06/10/2014 32.25p 33.50p 32.25p 32.25p 1624
03/10/2014 32.25p 32.80p 31.60p 32.25p 81514
02/10/2014 32.50p 32.74p 31.55p 32.25p 105814
01/10/2014 33.50p 33.50p 32.07p 32.25p 118444
30/09/2014 34.13p 34.13p 33.50p 33.50p 50688
29/09/2014 34.25p 35.50p 33.88p 34.13p 50313
26/09/2014 35.25p 35.65p 33.85p 34.25p 30280
25/09/2014 35.25p 35.25p 33.85p 35.25p 7050
24/09/2014 34.25p 35.25p 33.55p 35.25p 68679
23/09/2014 35.00p 35.00p 33.04p 34.25p 246719
22/09/2014 35.75p 36.50p 34.65p 35.00p 77003
19/09/2014 37.00p 37.10p 36.25p 36.25p 45838
18/09/2014 36.38p 37.50p 35.50p 37.00p 58688
17/09/2014 36.00p 36.50p 36.00p 36.38p 23340
16/09/2014 38.25p 38.25p 34.50p 36.00p 187218
15/09/2014 37.00p 39.20p 36.00p 38.25p 83383
12/09/2014 36.25p 37.80p 35.50p 37.00p 558671
11/09/2014 36.00p 36.60p 35.12p 36.25p 12120
10/09/2014 36.00p 36.00p 35.22p 36.00p 6000
09/09/2014 35.50p 36.75p 35.00p 36.00p 36000
08/09/2014 35.00p 35.72p 34.00p 35.50p 106188
05/09/2014 35.50p 36.00p 34.35p 35.00p 20772
04/09/2014 35.50p 36.40p 35.50p 35.50p 6098
03/09/2014 35.50p 36.40p 34.00p 35.50p 14570
02/09/2014 36.00p 36.10p 34.00p 35.50p 73924
01/09/2014 37.00p 37.18p 35.35p 36.00p 35023
29/08/2014 37.00p 37.18p 36.05p 37.00p 28136
28/08/2014 37.00p 37.20p 36.00p 37.00p 29913
27/08/2014 37.75p 37.90p 36.00p 37.00p 134735
26/08/2014 37.75p 38.12p 37.00p 37.75p 83959
22/08/2014 37.50p 38.12p 36.50p 37.75p 290186
21/08/2014 36.75p 38.40p 36.60p 37.50p 62097
20/08/2014 36.50p 37.52p 36.00p 36.75p 60584
19/08/2014 36.50p 37.00p 35.15p 36.50p 23717
18/08/2014 36.50p 37.70p 35.00p 36.50p 56236
15/08/2014 36.00p 37.25p 35.00p 36.50p 42296
14/08/2014 34.00p 37.20p 34.00p 36.00p 98512
13/08/2014 35.50p 35.50p 34.00p 34.00p 36084
12/08/2014 36.00p 36.00p 34.00p 35.50p 91824
11/08/2014 36.00p 36.70p 35.00p 36.00p 179163
08/08/2014 36.00p 36.84p 35.58p 36.00p 23005
07/08/2014 37.50p 37.95p 35.55p 36.00p 30999
06/08/2014 37.75p 38.00p 36.75p 37.50p 18464
05/08/2014 38.50p 38.50p 37.00p 37.25p 31322
04/08/2014 39.00p 39.72p 37.50p 38.50p 123891
01/08/2014 38.75p 40.30p 37.75p 39.00p 356281
31/07/2014 35.75p 38.50p 35.05p 37.75p 326199
30/07/2014 35.50p 39.80p 35.42p 35.75p 318651
29/07/2014 33.88p 36.85p 33.88p 35.50p 74412
28/07/2014 34.50p 36.01p 32.25p 33.88p 319829
25/07/2014 31.87p 32.38p 31.33p 32.25p 99103
24/07/2014 31.50p 32.15p 31.33p 31.87p 31086
23/07/2014 31.25p 31.56p 31.11p 31.50p 69632
22/07/2014 32.50p 32.50p 30.50p 31.25p 102779
21/07/2014 32.50p 32.85p 32.10p 32.50p 31061
18/07/2014 31.87p 33.00p 31.70p 32.50p 256225
17/07/2014 34.50p 34.60p 31.10p 31.87p 386169
16/07/2014 30.00p 34.70p 26.00p 34.50p 1831780
15/07/2014 38.50p 38.50p 38.00p 38.50p 48132
14/07/2014 38.50p 38.70p 38.00p 38.50p 75274
11/07/2014 38.25p 38.85p 37.79p 38.50p 60861
10/07/2014 39.75p 40.00p 37.18p 38.00p 146981
09/07/2014 39.75p 40.55p 38.00p 39.75p 190959
08/07/2014 37.75p 40.35p 37.75p 39.75p 327092
07/07/2014 37.50p 38.00p 36.50p 37.50p 206578
04/07/2014 33.50p 38.00p 33.50p 36.75p 505608
03/07/2014 34.25p 36.89p 33.60p 35.75p 948978
02/07/2014 34.63p 34.63p 33.00p 34.25p 233287
01/07/2014 36.75p 36.90p 33.50p 34.63p 675042
30/06/2014 39.75p 39.75p 35.00p 36.75p 464663
27/06/2014 39.13p 39.75p 37.00p 39.75p 85906
26/06/2014 40.75p 40.75p 39.00p 39.13p 50161
25/06/2014 41.25p 42.25p 40.56p 40.63p 35060
24/06/2014 43.38p 43.38p 41.00p 41.00p 53672
23/06/2014 43.38p 43.38p 42.75p 43.38p 13017
20/06/2014 43.38p 43.38p 42.75p 43.38p 7091
19/06/2014 43.38p 43.38p 42.75p 43.38p 27449
18/06/2014 42.75p 43.40p 42.75p 43.38p 40014
17/06/2014 42.00p 45.25p 41.13p 42.50p 239562
16/06/2014 41.50p 41.84p 41.00p 41.13p 43044
13/06/2014 40.50p 41.50p 40.11p 41.50p 150743
12/06/2014 41.75p 42.00p 40.15p 40.50p 69077
11/06/2014 41.75p 42.40p 40.46p 41.75p 153581
10/06/2014 42.25p 42.25p 41.50p 41.75p 62742
09/06/2014 42.75p 42.97p 40.50p 42.25p 241556
06/06/2014 43.25p 44.25p 41.00p 42.75p 1057218
05/06/2014 44.75p 44.95p 43.00p 43.13p 252142
04/06/2014 46.50p 46.50p 45.00p 45.25p 41400
03/06/2014 48.00p 48.00p 45.10p 46.50p 132405
02/06/2014 49.25p 49.65p 47.15p 48.00p 89780
30/05/2014 52.50p 55.00p 47.50p 49.25p 437483
29/05/2014 49.50p 50.75p 48.50p 50.00p 152726
28/05/2014 49.50p 50.65p 48.35p 49.50p 92450
27/05/2014 48.25p 51.00p 46.55p 49.50p 133763
23/05/2014 46.63p 49.00p 46.04p 48.25p 155780
22/05/2014 44.50p 46.92p 44.50p 46.63p 300720
21/05/2014 46.00p 46.00p 44.00p 44.50p 128801
20/05/2014 46.25p 46.25p 45.50p 46.00p 94921
19/05/2014 46.00p 46.25p 45.55p 46.25p 42247
16/05/2014 45.25p 47.00p 45.25p 46.00p 324758
15/05/2014 47.13p 47.24p 45.00p 45.25p 206519
14/05/2014 48.00p 48.00p 47.13p 47.13p 280575
13/05/2014 48.25p 48.25p 47.74p 48.00p 165077
12/05/2014 48.25p 50.00p 48.00p 50.00p 103294
09/05/2014 48.50p 50.00p 48.20p 50.00p 37161
08/05/2014 47.25p 50.00p 47.25p 48.50p 311803
07/05/2014 47.62p 48.40p 46.00p 47.25p 234505
06/05/2014 49.00p 49.35p 47.87p 47.87p 62796
02/05/2014 49.25p 49.63p 48.65p 49.25p 28749
01/05/2014 48.25p 50.63p 48.25p 49.25p 219026
30/04/2014 48.00p 50.00p 47.65p 48.25p 74606
29/04/2014 50.00p 50.00p 47.00p 48.00p 131101
28/04/2014 48.25p 50.65p 48.00p 50.00p 85047
25/04/2014 50.00p 50.00p 47.50p 48.25p 47412
24/04/2014 50.00p 50.15p 48.12p 50.00p 58705
23/04/2014 47.87p 50.68p 47.50p 50.00p 141656

*Close Price adjusted for both dividends and splits