Apax Global Alpha Limited (APAX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Apax Global Alpha Limited

Date Open High Low Close* Volume
02/09/2015 121.50p 122.35p 121.12p 121.12p 213841
01/09/2015 121.00p 122.25p 121.00p 121.75p 170081
28/08/2015 122.24p 123.48p 122.00p 122.75p 138653
27/08/2015 120.52p 123.24p 120.52p 122.63p 98663
26/08/2015 120.00p 123.00p 119.22p 121.25p 122075
25/08/2015 123.00p 123.00p 119.20p 123.00p 28051
24/08/2015 122.25p 122.58p 119.05p 121.00p 232527
21/08/2015 123.67p 123.67p 122.58p 123.13p 206978
20/08/2015 123.85p 123.94p 122.87p 123.50p 45000
19/08/2015 124.13p 124.19p 122.64p 123.63p 130641
18/08/2015 124.00p 124.00p 122.58p 123.00p 183749
17/08/2015 123.00p 124.00p 122.87p 123.13p 113587
14/08/2015 123.00p 124.14p 122.85p 123.63p 87412
13/08/2015 124.75p 124.75p 122.85p 123.63p 51990
12/08/2015 123.00p 124.16p 122.82p 123.63p 224649
11/08/2015 123.00p 124.37p 122.87p 123.75p 15148
10/08/2015 123.00p 124.50p 122.87p 123.75p 513276
07/08/2015 122.87p 124.44p 122.87p 123.87p 432560
06/08/2015 124.50p 124.50p 122.50p 123.50p 178855
05/08/2015 123.00p 124.50p 122.50p 123.50p 470042
04/08/2015 123.00p 124.43p 123.00p 123.50p 194767
03/08/2015 124.78p 124.78p 123.12p 123.63p 48351
31/07/2015 123.00p 123.50p 122.50p 123.13p 138691
30/07/2015 123.00p 123.93p 122.50p 122.75p 151016
29/07/2015 123.25p 124.37p 123.00p 123.75p 213146
28/07/2015 123.00p 124.50p 123.00p 124.50p 157584
27/07/2015 123.25p 124.13p 123.21p 123.75p 82553
24/07/2015 123.43p 124.13p 123.43p 123.87p 28412
23/07/2015 123.25p 124.21p 123.25p 124.00p 132719
22/07/2015 123.19p 123.75p 123.19p 123.50p 53400
21/07/2015 124.75p 124.75p 122.50p 123.75p 162959
20/07/2015 124.00p 124.75p 123.56p 124.75p 260107
17/07/2015 123.64p 124.42p 123.00p 124.13p 1148351
16/07/2015 123.00p 124.50p 123.00p 124.00p 106123
15/07/2015 125.00p 125.00p 123.00p 123.50p 551735
14/07/2015 123.00p 123.52p 122.87p 123.25p 33022
13/07/2015 123.48p 124.37p 123.25p 123.25p 13984
10/07/2015 124.40p 124.40p 123.44p 124.00p 34795

*Close Price adjusted for both dividends and splits