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
30/01/2018 147.00p 147.98p 142.00p 142.00p 101592
29/01/2018 148.00p 148.00p 144.15p 148.00p 12519
26/01/2018 147.50p 147.50p 144.05p 147.25p 55280
25/01/2018 149.00p 149.50p 145.00p 147.50p 107247
24/01/2018 146.50p 148.00p 143.54p 147.00p 29553
23/01/2018 143.50p 147.00p 143.00p 147.00p 47042
22/01/2018 145.50p 148.00p 143.00p 144.00p 67022
19/01/2018 146.50p 148.48p 145.00p 145.50p 21313
18/01/2018 146.50p 148.48p 146.50p 146.50p 31140
17/01/2018 147.00p 148.71p 146.50p 148.00p 88248
16/01/2018 147.00p 150.00p 147.00p 148.50p 36997
15/01/2018 150.00p 150.00p 147.00p 147.00p 36359
12/01/2018 150.00p 150.00p 147.00p 147.00p 66237
11/01/2018 149.00p 149.00p 147.00p 148.50p 45838
10/01/2018 149.00p 150.67p 147.00p 148.00p 48351
09/01/2018 149.50p 151.25p 149.00p 149.00p 24475
08/01/2018 150.00p 151.42p 149.00p 149.00p 32481
05/01/2018 150.50p 151.23p 149.00p 150.50p 45268
04/01/2018 152.00p 155.00p 150.55p 154.50p 57431
03/01/2018 151.00p 151.00p 148.23p 151.00p 20463
02/01/2018 149.00p 151.00p 147.13p 151.00p 38985
29/12/2017 148.75p 148.75p 147.14p 148.75p 5065
28/12/2017 148.50p 149.00p 145.99p 149.00p 10642
27/12/2017 148.50p 148.50p 145.50p 148.50p 8931
22/12/2017 147.00p 148.50p 146.03p 148.50p 56025
21/12/2017 146.25p 148.00p 145.80p 147.00p 20901
20/12/2017 146.00p 148.50p 143.25p 148.50p 56991
19/12/2017 144.00p 146.50p 142.24p 146.25p 14201
18/12/2017 145.00p 146.00p 142.00p 145.50p 98097
15/12/2017 140.25p 146.00p 138.90p 146.00p 110551
14/12/2017 140.00p 140.00p 138.25p 140.00p 10648
13/12/2017 139.00p 143.00p 138.50p 139.00p 134001
12/12/2017 139.25p 143.00p 138.00p 140.00p 759541
11/12/2017 139.00p 143.19p 139.00p 139.37p 40500
08/12/2017 141.00p 143.00p 138.00p 140.00p 20727
07/12/2017 140.00p 144.00p 138.50p 141.00p 81384
06/12/2017 140.25p 142.51p 140.00p 140.00p 99382
05/12/2017 143.50p 146.70p 140.00p 142.50p 98479
04/12/2017 145.00p 150.00p 143.00p 143.00p 56162
01/12/2017 150.00p 150.00p 145.00p 147.25p 93701
30/11/2017 148.00p 150.00p 143.50p 149.75p 57945
29/11/2017 150.00p 150.00p 146.00p 148.63p 45465
28/11/2017 149.75p 150.00p 146.24p 148.50p 65250
27/11/2017 148.25p 149.75p 148.00p 149.00p 60288
24/11/2017 149.00p 149.00p 146.25p 147.50p 65843
23/11/2017 147.75p 150.00p 147.00p 148.50p 31707
22/11/2017 148.25p 150.29p 147.75p 148.87p 87333
21/11/2017 149.75p 151.00p 148.50p 148.50p 383832
20/11/2017 149.75p 150.00p 147.25p 149.50p 13910
17/11/2017 146.75p 150.75p 146.75p 148.75p 47962
16/11/2017 148.75p 148.75p 147.25p 148.00p 198365
15/11/2017 148.00p 150.22p 146.00p 148.50p 37673
14/11/2017 149.75p 149.75p 146.50p 148.13p 29146
13/11/2017 148.00p 151.50p 148.00p 149.87p 185585
10/11/2017 148.00p 151.75p 148.00p 150.50p 29260
09/11/2017 147.25p 151.23p 147.00p 147.00p 25169
08/11/2017 150.00p 151.25p 147.85p 150.00p 48391
07/11/2017 151.00p 151.50p 147.00p 149.37p 601713
06/11/2017 151.00p 151.00p 146.25p 150.50p 126359
03/11/2017 145.50p 150.00p 145.50p 148.00p 206540
02/11/2017 148.75p 150.00p 146.00p 146.88p 113733
01/11/2017 146.00p 148.00p 145.82p 148.00p 36617
31/10/2017 146.00p 147.46p 146.00p 146.50p 34430
30/10/2017 146.25p 149.25p 146.00p 149.25p 18318
27/10/2017 149.75p 149.75p 147.00p 149.00p 61340
26/10/2017 146.25p 149.00p 146.25p 149.00p 47320
25/10/2017 147.50p 149.10p 146.00p 146.00p 65256
24/10/2017 148.50p 149.50p 147.00p 147.00p 53484
23/10/2017 149.00p 150.56p 148.50p 149.00p 44301
20/10/2017 152.00p 152.00p 147.50p 151.00p 39680
19/10/2017 148.25p 151.13p 148.25p 150.63p 30278
18/10/2017 152.00p 152.00p 149.25p 150.37p 31216
17/10/2017 150.25p 152.00p 149.00p 151.00p 19499
16/10/2017 149.25p 152.00p 149.00p 151.00p 82234
13/10/2017 150.75p 152.50p 148.00p 150.25p 65087
12/10/2017 151.75p 151.75p 150.00p 150.00p 8687
11/10/2017 150.00p 151.00p 150.00p 151.00p 10223
10/10/2017 153.00p 153.00p 148.25p 151.50p 3754
09/10/2017 149.25p 151.00p 149.25p 151.00p 26111
06/10/2017 147.75p 152.00p 147.75p 151.00p 70470
05/10/2017 149.25p 151.75p 149.25p 150.00p 20519
04/10/2017 147.25p 151.00p 147.25p 151.00p 15882
03/10/2017 148.25p 152.00p 148.25p 149.00p 17330
02/10/2017 150.00p 150.75p 149.50p 150.25p 64005
29/09/2017 150.25p 152.00p 150.25p 151.00p 31684
28/09/2017 150.50p 151.50p 149.50p 151.50p 258868
27/09/2017 150.25p 151.00p 150.00p 150.00p 112792
26/09/2017 147.25p 150.50p 147.25p 150.00p 145297
25/09/2017 147.25p 150.25p 147.25p 150.00p 49437
22/09/2017 148.25p 150.75p 148.00p 149.00p 32055
21/09/2017 150.25p 151.00p 150.00p 150.00p 57899
20/09/2017 150.75p 150.75p 148.25p 148.25p 172747
19/09/2017 152.00p 152.00p 150.50p 150.75p 32981
18/09/2017 150.50p 153.25p 150.25p 150.75p 37304
15/09/2017 153.00p 155.50p 151.25p 151.50p 5589372
14/09/2017 155.00p 156.50p 155.00p 155.00p 143761
13/09/2017 155.00p 157.25p 154.75p 155.50p 85585
12/09/2017 155.00p 157.25p 154.50p 155.25p 146470
11/09/2017 158.00p 158.00p 155.00p 156.00p 135120
08/09/2017 155.00p 156.50p 155.00p 156.00p 388322
07/09/2017 160.00p 160.00p 155.00p 155.00p 247785
06/09/2017 158.00p 159.00p 155.25p 157.50p 267010
05/09/2017 159.75p 159.75p 157.50p 158.00p 233380
04/09/2017 159.75p 160.00p 158.50p 159.25p 168931
01/09/2017 153.00p 160.00p 153.00p 155.00p 242184
31/08/2017 150.00p 154.00p 148.00p 153.00p 185479
30/08/2017 147.00p 147.25p 146.25p 146.75p 24641
29/08/2017 147.00p 149.75p 147.00p 147.00p 31600
25/08/2017 151.75p 148.00p 147.75p 147.75p 28515
24/08/2017 151.75p 148.00p 148.00p 148.00p 49246
23/08/2017 151.75p 152.00p 148.00p 148.00p 17400
22/08/2017 152.00p 151.00p 150.50p 150.50p 71155
21/08/2017 152.00p 152.00p 149.00p 151.00p 15640
18/08/2017 152.00p 152.00p 148.00p 150.50p 70380
17/08/2017 148.00p 148.00p 148.00p 148.00p 38932
16/08/2017 148.50p 148.50p 148.50p 148.50p 6332
15/08/2017 148.75p 150.13p 149.00p 150.13p 45967
14/08/2017 148.75p 149.00p 148.75p 149.00p 6332
11/08/2017 148.25p 152.00p 148.00p 150.00p 9283
10/08/2017 152.75p 153.00p 149.25p 150.87p 6337
09/08/2017 152.50p 152.50p 148.75p 150.00p 12521
08/08/2017 149.75p 152.25p 149.00p 150.87p 66416
07/08/2017 149.75p 149.75p 149.75p 149.75p 6332
04/08/2017 149.25p 149.25p 149.00p 149.00p 6332
03/08/2017 152.25p 152.50p 149.50p 150.25p 22904
02/08/2017 149.25p 152.25p 149.00p 149.00p 14961
01/08/2017 149.25p 151.37p 149.75p 149.75p 33313
31/07/2017 149.25p 151.37p 149.25p 151.37p 20362
28/07/2017 151.00p 152.00p 150.87p 150.87p 35492
27/07/2017 151.00p 152.00p 151.00p 152.00p 68362
26/07/2017 151.00p 151.00p 151.00p 151.00p 1500
25/07/2017 151.75p 151.75p 151.00p 151.00p 52432
24/07/2017 150.00p 150.00p 150.00p 150.00p 2250
21/07/2017 151.25p 150.00p 149.87p 150.00p 46376
20/07/2017 151.25p 150.00p 149.87p 149.87p 50769
19/07/2017 151.25p 150.63p 150.00p 150.00p 27608
18/07/2017 151.25p 151.25p 150.63p 150.63p 3567
17/07/2017 150.00p 151.13p 150.00p 151.13p 65277
14/07/2017 153.50p 153.50p 151.00p 151.00p 47086
13/07/2017 153.00p 152.00p 151.75p 152.00p 393742
12/07/2017 153.00p 151.75p 151.75p 151.75p 178335
11/07/2017 153.00p 153.00p 151.75p 151.75p 22389
10/07/2017 153.50p 153.50p 152.37p 152.37p 4458
07/07/2017 154.00p 152.25p 152.13p 152.13p 49566
06/07/2017 154.00p 154.00p 152.25p 152.25p 4924
05/07/2017 154.00p 154.00p 152.50p 152.50p 983
04/07/2017 153.50p 153.50p 152.50p 152.50p 981
03/07/2017 152.00p 152.75p 152.00p 152.75p 5000
30/06/2017 154.50p 154.50p 152.00p 152.00p 5581
29/06/2017 154.50p 154.50p 153.50p 153.50p 71799
28/06/2017 153.50p 154.50p 154.00p 154.00p 70126
27/06/2017 153.50p 154.50p 153.50p 154.50p 6032
26/06/2017 156.00p 156.00p 153.50p 153.50p 40986
23/06/2017 153.00p 154.00p 150.00p 152.00p 31434
22/06/2017 151.00p 151.00p 150.50p 150.50p 1750
21/06/2017 149.75p 151.00p 148.63p 148.63p 8802
20/06/2017 147.00p 147.87p 145.75p 147.87p 41130
19/06/2017 147.00p 147.00p 146.00p 146.00p 10000
16/06/2017 148.81p 149.76p 148.00p 148.00p 7174
15/06/2017 146.75p 150.00p 146.55p 148.75p 95025
14/06/2017 147.50p 148.75p 143.25p 147.00p 60655
13/06/2017 147.26p 147.75p 144.42p 146.00p 40327
12/06/2017 146.25p 147.00p 143.25p 145.50p 115308
09/06/2017 144.81p 146.06p 144.00p 145.50p 38810
08/06/2017 146.00p 146.00p 142.48p 144.00p 10515
07/06/2017 144.81p 146.00p 143.83p 145.12p 65799
06/06/2017 146.00p 146.50p 142.15p 143.50p 78838
05/06/2017 144.75p 144.88p 142.20p 143.50p 34527
02/06/2017 146.00p 146.00p 141.65p 143.50p 48722
01/06/2017 143.00p 145.50p 140.75p 142.00p 85066
31/05/2017 145.00p 145.00p 144.00p 144.00p 27513
30/05/2017 143.81p 145.11p 143.50p 144.00p 52180
26/05/2017 144.00p 144.62p 142.97p 143.50p 101771
25/05/2017 142.00p 144.00p 142.00p 143.00p 135792
24/05/2017 143.00p 144.15p 142.00p 142.38p 65485
23/05/2017 143.00p 144.00p 142.00p 142.00p 374440
22/05/2017 144.00p 144.31p 141.20p 143.00p 60154
19/05/2017 143.50p 144.19p 141.19p 141.88p 348075
18/05/2017 141.46p 144.21p 140.25p 141.75p 63577
17/05/2017 144.00p 144.00p 141.00p 142.00p 84549
16/05/2017 143.00p 144.31p 142.34p 143.00p 42756
15/05/2017 144.00p 144.00p 141.56p 142.75p 66185
12/05/2017 143.00p 144.00p 142.72p 142.75p 317997
11/05/2017 142.00p 142.00p 140.88p 140.88p 138507
10/05/2017 142.00p 142.19p 140.75p 141.50p 340216
09/05/2017 142.00p 142.67p 140.95p 141.62p 193995
08/05/2017 140.25p 142.45p 140.25p 141.13p 72956
05/05/2017 140.50p 143.00p 139.79p 141.00p 82612
04/05/2017 141.25p 141.88p 140.51p 141.00p 241995
03/05/2017 140.50p 142.00p 139.69p 141.38p 270348
02/05/2017 139.75p 141.74p 137.63p 140.75p 479209
28/04/2017 140.50p 141.81p 139.75p 140.25p 1466570
27/04/2017 145.00p 145.00p 140.75p 141.50p 51517
26/04/2017 147.00p 147.73p 145.25p 145.75p 80400
25/04/2017 149.00p 149.02p 146.61p 147.25p 56482
24/04/2017 148.75p 149.00p 146.14p 147.13p 256142
21/04/2017 147.00p 148.86p 146.90p 148.25p 520748
20/04/2017 147.00p 149.00p 147.00p 148.25p 160942
19/04/2017 149.48p 149.48p 147.33p 148.13p 177609
18/04/2017 148.00p 151.09p 148.00p 149.75p 73765

*Close Price adjusted for both dividends and splits