APC Technology Group (APC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/07/2013 35.75p 36.10p 35.00p 35.75p 19127
05/07/2013 36.00p 36.29p 35.50p 35.75p 51186
04/07/2013 35.75p 37.00p 35.50p 36.00p 191118
03/07/2013 33.50p 36.35p 33.50p 35.75p 72772
02/07/2013 32.25p 34.00p 31.50p 33.50p 246858
01/07/2013 31.50p 32.25p 31.00p 32.25p 57709
28/06/2013 31.50p 32.00p 31.00p 32.00p 34025
27/06/2013 32.50p 32.50p 30.50p 31.50p 121366
26/06/2013 32.50p 32.50p 32.00p 32.50p 16534
25/06/2013 33.50p 33.69p 32.50p 32.50p 32892
24/06/2013 34.25p 34.25p 33.00p 33.50p 48177
21/06/2013 34.25p 34.35p 34.00p 34.25p 11426
20/06/2013 34.25p 34.25p 33.52p 34.25p 171871
19/06/2013 33.75p 34.60p 33.75p 34.25p 5714
18/06/2013 33.25p 34.85p 33.25p 33.75p 91550
17/06/2013 33.13p 34.75p 32.75p 33.25p 115547
14/06/2013 33.13p 34.50p 33.13p 33.13p 17272
13/06/2013 33.88p 34.00p 32.75p 33.13p 69572
12/06/2013 33.88p 34.50p 33.88p 33.88p 3427
11/06/2013 33.63p 34.35p 32.85p 33.88p 40000
10/06/2013 33.63p 34.35p 33.63p 33.63p 2000
07/06/2013 33.63p 34.35p 33.63p 33.63p 14447
06/06/2013 33.63p 34.41p 33.15p 33.63p 11452
05/06/2013 34.00p 34.00p 33.00p 33.63p 0
04/06/2013 33.38p 34.00p 33.00p 34.00p 63252
03/06/2013 33.50p 34.00p 33.12p 33.38p 23409
31/05/2013 34.00p 34.00p 33.25p 33.50p 70259
30/05/2013 34.00p 34.70p 33.64p 34.00p 65690
29/05/2013 33.75p 34.50p 33.00p 34.00p 85106
28/05/2013 31.75p 35.25p 31.75p 33.75p 157548
24/05/2013 31.75p 32.50p 31.40p 31.75p 125437
23/05/2013 31.75p 32.43p 31.75p 31.75p 31391
22/05/2013 31.75p 32.10p 31.00p 31.75p 46286
21/05/2013 32.25p 32.35p 30.50p 31.75p 183222
20/05/2013 34.00p 34.50p 32.00p 32.25p 204055
17/05/2013 33.00p 34.00p 33.00p 33.25p 68762
16/05/2013 34.25p 34.25p 32.32p 33.00p 58373
15/05/2013 31.00p 34.50p 31.00p 34.25p 182624
14/05/2013 31.00p 34.20p 31.00p 31.00p 343189
13/05/2013 29.25p 31.50p 29.25p 31.00p 88387
10/05/2013 29.25p 30.00p 27.75p 29.25p 155616
09/05/2013 29.25p 29.35p 28.00p 29.25p 24508
08/05/2013 29.25p 29.40p 28.28p 29.25p 12005
07/05/2013 29.75p 29.75p 28.00p 29.25p 35914
03/05/2013 29.75p 29.95p 29.00p 29.75p 38243
02/05/2013 28.50p 30.32p 27.50p 29.75p 107817
01/05/2013 28.50p 28.75p 27.00p 28.50p 78855
30/04/2013 29.50p 29.50p 28.00p 28.50p 21694
29/04/2013 29.88p 29.88p 27.99p 29.50p 29998
26/04/2013 30.75p 30.75p 29.74p 29.88p 40420
25/04/2013 30.75p 30.75p 29.77p 30.75p 11492
24/04/2013 30.25p 35.40p 30.00p 30.75p 701155
23/04/2013 28.00p 29.90p 28.00p 29.25p 70663
22/04/2013 28.50p 28.80p 27.55p 28.00p 33493
19/04/2013 27.50p 29.50p 27.50p 28.50p 209670
18/04/2013 26.75p 28.50p 26.18p 27.50p 136534
17/04/2013 26.75p 27.13p 26.00p 26.75p 0
16/04/2013 26.50p 27.13p 26.00p 26.75p 49866
15/04/2013 25.50p 26.88p 25.00p 26.50p 159992
12/04/2013 25.50p 25.79p 25.00p 25.50p 61851
11/04/2013 25.50p 25.94p 25.50p 25.50p 13357
10/04/2013 26.75p 27.00p 24.50p 25.50p 92932
09/04/2013 27.00p 27.60p 26.28p 26.75p 45179
08/04/2013 27.75p 28.00p 26.25p 27.00p 76310
05/04/2013 28.00p 28.50p 27.71p 27.75p 23614
04/04/2013 28.00p 28.50p 27.65p 28.00p 14657
03/04/2013 27.75p 28.50p 27.65p 28.00p 29364
02/04/2013 27.75p 28.50p 27.30p 27.75p 30392
28/03/2013 27.75p 28.50p 27.75p 27.75p 45757
27/03/2013 27.75p 28.20p 26.89p 27.75p 70538
26/03/2013 27.75p 28.20p 27.00p 27.75p 45100
25/03/2013 28.50p 28.53p 27.00p 27.75p 44240
22/03/2013 29.50p 29.50p 28.10p 28.50p 79305
21/03/2013 29.50p 29.50p 28.50p 29.50p 9948
20/03/2013 29.50p 29.50p 28.50p 29.50p 30900
19/03/2013 28.75p 29.50p 28.51p 29.50p 78058
18/03/2013 30.00p 30.00p 28.00p 28.75p 343768
15/03/2013 31.75p 31.75p 29.00p 30.00p 132345
14/03/2013 30.75p 31.40p 29.15p 30.75p 135928
13/03/2013 31.38p 31.74p 30.02p 30.75p 185902
12/03/2013 30.50p 31.50p 30.35p 31.38p 35008
11/03/2013 30.50p 32.06p 28.25p 30.50p 397987
08/03/2013 29.00p 29.00p 27.50p 28.25p 140280
07/03/2013 26.25p 29.00p 26.25p 29.00p 447861
06/03/2013 25.25p 26.98p 25.25p 26.25p 44571
05/03/2013 25.75p 26.00p 24.15p 25.25p 43666
04/03/2013 23.50p 27.00p 23.50p 25.75p 297350
01/03/2013 23.50p 23.63p 22.50p 23.50p 20844
28/02/2013 23.75p 23.75p 22.50p 23.50p 15609
27/02/2013 23.75p 24.00p 23.10p 23.75p 0
26/02/2013 24.00p 24.00p 23.10p 23.75p 14052
25/02/2013 23.75p 24.01p 23.25p 24.00p 45400
22/02/2013 24.00p 24.48p 23.04p 24.00p 60697
21/02/2013 21.25p 24.70p 21.00p 24.00p 326339
20/02/2013 21.25p 21.25p 21.00p 21.25p 17874
19/02/2013 22.50p 22.50p 20.75p 21.25p 65615
18/02/2013 24.00p 24.00p 22.00p 22.50p 95225
15/02/2013 24.00p 24.00p 23.02p 24.00p 4600
14/02/2013 24.25p 24.45p 23.50p 24.00p 22622
13/02/2013 24.75p 24.95p 23.50p 24.25p 43305
12/02/2013 24.75p 25.00p 24.00p 24.75p 20856
11/02/2013 25.75p 25.75p 23.50p 24.75p 73342
08/02/2013 25.75p 26.37p 25.58p 25.75p 27908
07/02/2013 24.75p 26.00p 24.55p 25.75p 62001
06/02/2013 24.25p 26.00p 23.76p 24.75p 74288
05/02/2013 24.25p 24.75p 23.67p 24.25p 45939
04/02/2013 24.25p 24.99p 23.31p 24.25p 75893
01/02/2013 22.00p 27.00p 21.50p 24.25p 219135
31/01/2013 22.00p 23.00p 19.00p 22.00p 316012
30/01/2013 23.25p 23.50p 21.00p 22.00p 86299
29/01/2013 24.63p 25.00p 22.86p 23.25p 42869
28/01/2013 24.75p 27.00p 24.50p 24.63p 340519
25/01/2013 24.25p 26.00p 23.75p 24.75p 332987
24/01/2013 22.25p 27.00p 22.25p 24.25p 667950
23/01/2013 20.75p 22.50p 20.75p 22.25p 193114
22/01/2013 20.50p 21.50p 19.50p 20.75p 151337
21/01/2013 18.75p 22.00p 18.75p 21.00p 316906
18/01/2013 17.00p 19.50p 17.00p 18.75p 160820
17/01/2013 16.75p 17.50p 16.75p 17.00p 56351
16/01/2013 16.75p 17.15p 16.01p 16.75p 74201
15/01/2013 17.50p 17.55p 16.00p 16.75p 41876
14/01/2013 17.50p 17.50p 17.05p 17.50p 1000
11/01/2013 17.75p 17.90p 17.00p 17.50p 58278
10/01/2013 16.50p 20.20p 16.00p 17.75p 511766
09/01/2013 15.25p 15.38p 15.00p 15.25p 0
08/01/2013 15.00p 15.38p 15.00p 15.25p 25000
07/01/2013 15.00p 15.38p 14.78p 15.00p 2280
04/01/2013 15.00p 15.00p 14.50p 15.00p 14551
03/01/2013 15.00p 15.25p 14.62p 15.00p 0
02/01/2013 15.00p 15.25p 14.62p 15.00p 17000
31/12/2012 15.00p 15.25p 15.00p 15.00p 571
28/12/2012 15.25p 15.25p 14.62p 15.00p 35173
27/12/2012 15.25p 15.25p 14.75p 15.25p 389
24/12/2012 15.25p 16.00p 15.25p 15.25p 10000
21/12/2012 15.25p 15.30p 14.75p 15.25p 37500
20/12/2012 15.25p 16.00p 15.00p 15.25p 47538
19/12/2012 14.75p 16.25p 14.75p 15.25p 105446
18/12/2012 13.75p 15.50p 13.75p 14.75p 30603
17/12/2012 13.75p 15.50p 13.75p 13.75p 30091
14/12/2012 13.75p 14.40p 12.75p 13.75p 0
13/12/2012 13.75p 14.40p 12.75p 13.75p 0
12/12/2012 12.75p 14.40p 12.75p 13.75p 108438
11/12/2012 12.75p 12.81p 12.75p 12.75p 35000
10/12/2012 12.75p 12.75p 12.75p 12.75p 38461
07/12/2012 12.75p 13.25p 11.50p 12.75p 0
06/12/2012 13.00p 13.25p 11.50p 12.75p 125196
05/12/2012 13.00p 13.75p 13.00p 13.00p 0
04/12/2012 13.25p 13.75p 13.00p 13.00p 0
03/12/2012 13.75p 13.75p 13.00p 13.25p 58602
30/11/2012 13.75p 14.68p 13.50p 13.75p 0
29/11/2012 14.50p 14.68p 13.50p 13.75p 82164
28/11/2012 16.25p 16.25p 16.00p 16.13p 6500
27/11/2012 16.25p 16.25p 16.00p 16.25p 5000
26/11/2012 16.37p 16.50p 15.50p 16.25p 123917
23/11/2012 15.50p 17.49p 15.50p 16.37p 259653
22/11/2012 13.63p 16.25p 13.63p 15.25p 146487
21/11/2012 13.38p 14.00p 13.25p 13.63p 63110
20/11/2012 13.38p 13.38p 13.25p 13.38p 20000
19/11/2012 12.88p 13.75p 12.88p 13.38p 14542
16/11/2012 12.50p 14.00p 12.50p 12.88p 58703
15/11/2012 12.50p 12.50p 12.50p 12.50p 0
14/11/2012 12.50p 12.50p 12.50p 12.50p 0
13/11/2012 12.50p 12.50p 12.50p 12.50p 4363
12/11/2012 12.50p 12.63p 12.50p 12.50p 20000
09/11/2012 12.75p 13.50p 12.50p 12.50p 20349
08/11/2012 12.25p 13.50p 12.05p 12.75p 26562
07/11/2012 12.25p 13.03p 12.25p 12.25p 8624
06/11/2012 11.50p 13.50p 11.50p 12.25p 35733
05/11/2012 11.50p 12.55p 11.00p 11.50p 74122
02/11/2012 11.50p 12.00p 11.50p 11.50p 17023
01/11/2012 12.00p 12.00p 11.25p 11.50p 96497
31/10/2012 12.00p 12.00p 11.71p 12.00p 1000
30/10/2012 12.13p 12.13p 11.90p 12.00p 30000
29/10/2012 12.25p 12.25p 12.00p 12.13p 75000
26/10/2012 12.25p 13.00p 12.25p 12.25p 3750
25/10/2012 12.25p 13.00p 11.85p 12.25p 0
24/10/2012 12.13p 13.00p 11.85p 12.25p 26500
23/10/2012 11.75p 12.50p 11.45p 12.13p 67758
22/10/2012 11.75p 11.75p 11.41p 11.75p 0
19/10/2012 11.75p 11.75p 11.41p 11.75p 0
18/10/2012 11.75p 11.75p 11.41p 11.75p 2954
17/10/2012 11.75p 11.75p 11.37p 11.75p 12948
16/10/2012 11.75p 11.75p 11.37p 11.75p 383
15/10/2012 11.75p 12.18p 11.75p 11.75p 3889
12/10/2012 12.13p 12.13p 11.65p 11.75p 17635
11/10/2012 12.13p 12.95p 12.00p 12.00p 0
10/10/2012 12.75p 12.95p 12.09p 12.13p 54548
09/10/2012 12.88p 12.93p 12.50p 12.75p 79295
08/10/2012 12.88p 13.10p 12.88p 12.88p 25000
05/10/2012 12.88p 13.10p 12.88p 12.88p 0
04/10/2012 12.88p 13.10p 12.88p 12.88p 19709
03/10/2012 12.88p 13.25p 12.88p 12.88p 60200
02/10/2012 13.00p 13.12p 12.88p 12.88p 43656
01/10/2012 13.12p 13.75p 13.00p 13.00p 24793
28/09/2012 11.25p 14.38p 11.25p 13.12p 317651
27/09/2012 11.38p 11.69p 11.25p 11.25p 30897
26/09/2012 10.38p 12.00p 10.15p 11.38p 285839
25/09/2012 10.13p 10.75p 10.13p 10.38p 20548
24/09/2012 10.13p 10.13p 9.95p 10.13p 6367
21/09/2012 10.00p 10.50p 9.75p 10.13p 64281

*Close Price adjusted for both dividends and splits