APC Technology Group (APC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/11/2019 9.88p 9.88p 9.88p 9.88p 0
31/10/2019 9.88p 9.88p 9.83p 9.88p 55000
30/10/2019 9.88p 9.88p 9.83p 9.88p 9710
29/10/2019 9.88p 9.88p 9.82p 9.88p 39900
28/10/2019 9.88p 9.88p 9.60p 9.88p 92660
25/10/2019 9.88p 9.95p 9.82p 9.88p 30154
24/10/2019 9.88p 9.88p 9.81p 9.88p 54834
23/10/2019 9.88p 9.88p 9.81p 9.88p 15000
22/10/2019 9.88p 9.88p 9.88p 9.88p 10000
21/10/2019 9.88p 9.98p 9.88p 9.88p 1884
18/10/2019 9.88p 9.88p 9.88p 9.88p 19849
17/10/2019 9.88p 9.88p 9.80p 9.88p 20000
16/10/2019 9.88p 9.88p 9.80p 9.88p 34023
15/10/2019 9.88p 9.88p 9.80p 9.88p 1000
14/10/2019 9.88p 9.88p 9.80p 9.88p 80025
11/10/2019 9.88p 9.88p 9.80p 9.88p 600000
10/10/2019 9.88p 9.88p 9.80p 9.88p 305173
09/10/2019 9.88p 9.88p 9.80p 9.88p 15323
08/10/2019 9.88p 9.88p 9.75p 9.88p 282000
07/10/2019 9.88p 9.98p 9.77p 9.88p 1109805
04/10/2019 9.88p 9.88p 9.80p 9.88p 100000
03/10/2019 9.88p 9.88p 9.75p 9.88p 151425
02/10/2019 9.75p 9.88p 9.75p 9.88p 115330
01/10/2019 9.75p 9.75p 9.73p 9.75p 5693
30/09/2019 10.13p 10.13p 9.75p 9.75p 176750
27/09/2019 9.75p 10.13p 9.75p 10.13p 23413
26/09/2019 9.75p 10.00p 9.75p 9.75p 5000
25/09/2019 9.75p 9.75p 9.75p 9.75p 500000
24/09/2019 9.75p 9.75p 9.73p 9.75p 30000
23/09/2019 9.75p 9.80p 9.75p 9.75p 207747
20/09/2019 9.75p 9.84p 9.73p 9.75p 1139656
19/09/2019 9.75p 9.90p 9.73p 9.75p 60872
18/09/2019 9.75p 9.98p 9.66p 9.75p 404269
17/09/2019 9.13p 9.13p 8.80p 9.13p 37000
16/09/2019 9.13p 9.38p 9.13p 9.13p 10000
13/09/2019 9.13p 9.39p 8.90p 9.13p 53072
12/09/2019 9.13p 9.39p 8.96p 9.13p 12242
11/09/2019 9.13p 9.40p 8.90p 9.13p 69923
10/09/2019 9.13p 9.13p 9.10p 9.13p 50000
09/09/2019 8.75p 9.50p 8.75p 9.13p 133900
06/09/2019 8.25p 9.00p 8.20p 8.75p 243735
05/09/2019 8.25p 8.30p 8.05p 8.25p 152628
04/09/2019 8.00p 8.25p 8.00p 8.25p 60854
03/09/2019 8.00p 8.00p 7.88p 8.00p 12596
02/09/2019 8.00p 8.00p 7.79p 8.00p 30000
30/08/2019 8.00p 8.00p 8.00p 8.00p 0
29/08/2019 8.00p 8.25p 8.00p 8.00p 15000
28/08/2019 8.00p 8.00p 8.00p 8.00p 121115
27/08/2019 8.00p 8.00p 7.77p 8.00p 56074
23/08/2019 8.00p 8.00p 8.00p 8.00p 0
22/08/2019 8.00p 8.00p 7.63p 8.00p 27714
21/08/2019 8.00p 8.25p 7.63p 8.00p 11076
20/08/2019 8.00p 8.00p 7.63p 8.00p 50000
19/08/2019 8.00p 8.00p 7.63p 8.00p 27701
16/08/2019 8.00p 8.25p 7.55p 8.00p 41647
15/08/2019 8.00p 8.00p 7.50p 8.00p 78560
14/08/2019 8.00p 8.00p 7.68p 8.00p 2509
13/08/2019 8.13p 8.38p 7.90p 8.00p 242344
12/08/2019 7.75p 8.35p 7.75p 8.13p 172826
09/08/2019 7.75p 7.87p 7.50p 7.75p 251619
08/08/2019 7.75p 7.87p 7.50p 7.75p 178891
07/08/2019 7.88p 7.88p 7.49p 7.63p 375887
06/08/2019 7.75p 8.00p 7.55p 7.88p 319792
05/08/2019 8.38p 8.38p 7.54p 7.75p 367436
02/08/2019 8.38p 8.62p 8.09p 8.38p 87107
01/08/2019 7.88p 8.90p 7.75p 8.38p 283895
31/07/2019 8.00p 8.48p 7.77p 7.88p 140000
30/07/2019 8.00p 8.33p 7.66p 8.00p 39663
29/07/2019 8.00p 8.00p 8.00p 8.00p 0
26/07/2019 8.00p 8.25p 8.00p 8.00p 5000
25/07/2019 8.00p 8.00p 7.55p 8.00p 55805
24/07/2019 8.13p 8.13p 7.55p 8.00p 39920
23/07/2019 8.25p 8.25p 7.75p 8.13p 90277
22/07/2019 8.25p 8.39p 8.00p 8.25p 7000
19/07/2019 8.50p 8.50p 8.00p 8.25p 131097
18/07/2019 8.50p 8.50p 8.00p 8.50p 67196
17/07/2019 8.50p 8.50p 8.00p 8.50p 18189
16/07/2019 8.50p 8.50p 8.45p 8.50p 1065
15/07/2019 8.50p 8.50p 8.00p 8.50p 53234
12/07/2019 8.50p 8.50p 8.00p 8.50p 132744
11/07/2019 8.38p 8.55p 8.05p 8.50p 234363
10/07/2019 8.50p 8.50p 8.00p 8.38p 126780
09/07/2019 8.50p 8.95p 8.13p 8.50p 398918
08/07/2019 8.50p 8.85p 8.33p 8.50p 11611
05/07/2019 8.50p 8.90p 8.50p 8.50p 113811
04/07/2019 8.38p 8.53p 8.16p 8.50p 179486
03/07/2019 8.13p 8.44p 7.67p 8.38p 490745
02/07/2019 8.75p 8.79p 7.82p 8.13p 137217
01/07/2019 8.75p 8.90p 8.50p 8.75p 31131
28/06/2019 9.25p 9.30p 8.25p 8.75p 295607
27/06/2019 9.25p 9.48p 9.10p 9.25p 103852
26/06/2019 9.25p 9.25p 9.25p 9.25p 214108
25/06/2019 9.25p 9.25p 9.10p 9.25p 1000
24/06/2019 9.25p 9.39p 9.16p 9.25p 55157
21/06/2019 10.00p 10.00p 9.16p 9.25p 92769
20/06/2019 9.50p 10.00p 9.40p 10.00p 95960
19/06/2019 9.50p 10.00p 9.36p 9.50p 29328
18/06/2019 9.50p 9.92p 9.16p 9.50p 240566
17/06/2019 9.50p 9.72p 9.16p 9.50p 61440
14/06/2019 9.50p 9.50p 9.16p 9.50p 44420
13/06/2019 10.00p 10.00p 9.13p 9.50p 148575
12/06/2019 9.50p 10.39p 9.50p 10.00p 554906
11/06/2019 9.50p 9.80p 9.33p 9.50p 236589
10/06/2019 9.50p 9.82p 9.26p 9.50p 256190
07/06/2019 9.50p 9.75p 9.25p 9.50p 174600
06/06/2019 9.75p 9.82p 9.50p 9.50p 98061
05/06/2019 10.00p 10.28p 9.12p 9.75p 558687
04/06/2019 9.00p 10.30p 8.82p 10.00p 737049
03/06/2019 9.00p 9.30p 8.75p 9.00p 113943
31/05/2019 9.00p 9.24p 8.75p 9.00p 20857
30/05/2019 9.00p 9.28p 8.79p 9.00p 41303
29/05/2019 9.00p 9.00p 9.00p 9.00p 0
28/05/2019 9.00p 9.28p 8.78p 9.00p 159385
24/05/2019 9.00p 9.40p 8.65p 9.00p 202198
23/05/2019 8.75p 9.40p 7.85p 9.00p 1176165
22/05/2019 9.50p 9.70p 8.66p 8.70p 875497
21/05/2019 9.00p 10.74p 8.62p 9.50p 1983298
20/05/2019 8.63p 8.90p 8.55p 8.63p 204348
17/05/2019 8.25p 9.40p 8.25p 8.63p 845038
16/05/2019 8.25p 8.28p 8.00p 8.25p 68141
15/05/2019 7.38p 8.35p 7.38p 8.25p 761438
14/05/2019 7.25p 7.38p 7.06p 7.25p 101772
13/05/2019 7.25p 7.50p 7.04p 7.25p 64142
10/05/2019 7.25p 7.25p 7.05p 7.25p 27394
09/05/2019 7.38p 7.38p 7.00p 7.25p 78124
08/05/2019 7.38p 7.48p 7.22p 7.38p 27783
07/05/2019 7.38p 7.48p 7.38p 7.38p 50000
03/05/2019 7.38p 7.50p 7.38p 7.38p 18694
02/05/2019 7.25p 7.50p 7.25p 7.38p 193909
01/05/2019 7.25p 7.50p 7.25p 7.25p 21840
30/04/2019 7.13p 7.50p 7.11p 7.25p 133877
29/04/2019 6.63p 7.50p 6.63p 7.13p 446158
26/04/2019 6.63p 6.70p 6.52p 6.63p 43425
25/04/2019 6.63p 6.70p 6.63p 6.63p 29776
24/04/2019 6.50p 6.70p 6.29p 6.63p 115335
23/04/2019 6.50p 6.70p 6.29p 6.50p 23656
18/04/2019 6.50p 6.70p 6.50p 6.50p 6662
17/04/2019 6.75p 6.75p 6.25p 6.50p 448306
16/04/2019 6.75p 6.75p 6.75p 6.75p 0
15/04/2019 6.75p 6.75p 6.38p 6.75p 61509
12/04/2019 6.75p 7.20p 6.75p 6.75p 133548
11/04/2019 6.75p 7.18p 6.32p 6.75p 51219
10/04/2019 6.50p 6.75p 6.32p 6.75p 42600
09/04/2019 6.50p 6.50p 6.25p 6.50p 239203
08/04/2019 6.50p 6.60p 6.50p 6.50p 55191
05/04/2019 6.50p 6.57p 6.25p 6.50p 16178
04/04/2019 6.50p 6.59p 6.25p 6.50p 57667
03/04/2019 6.50p 6.50p 6.50p 6.50p 0
02/04/2019 6.50p 6.50p 6.50p 6.50p 0
01/04/2019 6.50p 6.50p 6.39p 6.50p 73382
29/03/2019 6.50p 6.50p 6.39p 6.50p 5503
28/03/2019 6.50p 6.50p 6.50p 6.50p 0
27/03/2019 6.50p 6.50p 6.39p 6.50p 21234
26/03/2019 6.50p 6.62p 6.39p 6.50p 58205
25/03/2019 6.50p 6.50p 6.39p 6.50p 31586
22/03/2019 6.50p 6.50p 6.38p 6.50p 7097
21/03/2019 6.50p 6.62p 6.38p 6.50p 65629
20/03/2019 6.50p 6.90p 6.35p 6.50p 101836
19/03/2019 6.75p 6.75p 6.25p 6.50p 453730
18/03/2019 6.75p 6.75p 6.63p 6.75p 154893
15/03/2019 6.75p 6.88p 6.51p 6.75p 8445
14/03/2019 6.75p 6.75p 6.75p 6.75p 32986
13/03/2019 6.75p 6.75p 6.75p 6.75p 0
12/03/2019 6.75p 6.75p 6.75p 6.75p 0
11/03/2019 6.75p 6.88p 6.55p 6.75p 773
08/03/2019 6.75p 6.75p 6.75p 6.75p 0
07/03/2019 6.75p 6.75p 6.55p 6.75p 1896
06/03/2019 6.50p 6.65p 6.45p 6.50p 267080
05/03/2019 6.50p 6.50p 6.50p 6.50p 20826
04/03/2019 6.63p 6.63p 6.45p 6.50p 250375
01/03/2019 6.50p 6.81p 6.45p 6.63p 68146
28/02/2019 6.50p 6.63p 6.40p 6.50p 66325
27/02/2019 7.00p 7.11p 6.50p 6.50p 274936
26/02/2019 6.75p 7.00p 6.75p 7.00p 332500
25/02/2019 6.38p 7.00p 6.33p 6.75p 1059477
22/02/2019 6.25p 6.50p 6.25p 6.38p 1246383
21/02/2019 6.13p 6.13p 6.13p 6.13p 0
20/02/2019 6.13p 6.13p 6.06p 6.13p 10000
19/02/2019 6.13p 6.13p 6.00p 6.13p 169762
18/02/2019 6.38p 6.38p 6.05p 6.13p 231563
15/02/2019 6.38p 6.38p 6.25p 6.38p 82389
14/02/2019 6.25p 6.38p 6.25p 6.38p 359700
13/02/2019 6.25p 6.30p 6.00p 6.25p 140112
12/02/2019 6.25p 6.25p 6.00p 6.25p 238
11/02/2019 6.25p 6.25p 6.10p 6.25p 28488
08/02/2019 6.38p 6.38p 6.13p 6.25p 243751
07/02/2019 6.38p 6.38p 6.25p 6.38p 180000
06/02/2019 6.38p 6.38p 6.25p 6.38p 120861
05/02/2019 6.38p 6.38p 6.25p 6.38p 157936
04/02/2019 6.38p 6.38p 6.25p 6.38p 288
01/02/2019 6.38p 6.38p 6.35p 6.38p 31401
31/01/2019 6.38p 6.38p 6.28p 6.38p 50000
30/01/2019 6.38p 6.40p 6.38p 6.38p 1384
29/01/2019 6.38p 6.38p 6.28p 6.38p 3909
28/01/2019 6.38p 6.40p 6.25p 6.38p 391623
25/01/2019 6.38p 6.45p 6.25p 6.38p 315258
24/01/2019 6.38p 6.40p 6.25p 6.38p 36671
23/01/2019 6.38p 6.38p 6.25p 6.38p 24277
22/01/2019 6.38p 6.38p 6.38p 6.38p 0
21/01/2019 6.38p 6.38p 6.11p 6.38p 184089

*Close Price adjusted for both dividends and splits