APC Technology Group (APC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/04/2014 47.75p 48.08p 47.00p 47.87p 41770
17/04/2014 47.75p 48.10p 47.00p 47.75p 7827
16/04/2014 48.00p 48.09p 44.70p 47.75p 166136
15/04/2014 48.00p 48.00p 47.65p 48.00p 65222
14/04/2014 48.25p 48.50p 47.51p 48.00p 156980
11/04/2014 48.50p 49.00p 48.01p 48.25p 32360
10/04/2014 48.75p 50.00p 48.23p 48.50p 18985
09/04/2014 48.25p 50.00p 48.11p 48.75p 67676
08/04/2014 49.00p 50.00p 48.00p 48.25p 70838
07/04/2014 50.00p 50.00p 47.00p 49.00p 759255
04/04/2014 50.00p 50.00p 49.00p 50.00p 115263
03/04/2014 50.50p 51.00p 49.10p 50.00p 78423
02/04/2014 51.00p 51.45p 50.15p 50.50p 54288
01/04/2014 53.50p 53.50p 50.02p 51.00p 130008
31/03/2014 53.25p 53.70p 51.50p 53.50p 349484
28/03/2014 53.25p 54.50p 52.60p 54.50p 47106
27/03/2014 52.00p 54.00p 51.00p 53.25p 120240
26/03/2014 52.50p 53.04p 51.35p 52.00p 29035
25/03/2014 52.25p 53.10p 51.67p 52.50p 33239
24/03/2014 54.75p 54.95p 50.25p 52.25p 157313
21/03/2014 52.25p 55.00p 52.25p 54.75p 151868
20/03/2014 52.50p 52.75p 52.00p 52.25p 39248
19/03/2014 53.50p 53.50p 52.00p 52.50p 69760
18/03/2014 54.00p 54.00p 52.65p 53.50p 46040
17/03/2014 53.50p 54.50p 52.00p 54.00p 113808
14/03/2014 53.50p 54.22p 52.30p 53.50p 51973
13/03/2014 54.50p 54.75p 53.00p 53.50p 79521
12/03/2014 56.50p 56.70p 51.94p 54.50p 152710
11/03/2014 56.75p 57.20p 56.00p 56.50p 230614
10/03/2014 58.88p 60.00p 56.05p 56.75p 1025975
07/03/2014 51.25p 55.00p 50.50p 53.75p 313193
06/03/2014 51.00p 51.50p 50.10p 51.25p 120635
05/03/2014 51.00p 51.50p 50.60p 51.00p 59388
04/03/2014 51.00p 52.00p 50.75p 51.00p 92116
03/03/2014 50.25p 51.60p 49.58p 50.75p 64076
28/02/2014 47.50p 52.52p 47.15p 51.25p 311927
27/02/2014 49.50p 49.50p 47.00p 47.50p 187026
26/02/2014 50.00p 50.60p 49.00p 49.50p 99654
25/02/2014 50.75p 50.92p 50.00p 50.00p 76265
24/02/2014 52.50p 52.70p 50.00p 50.75p 200236
21/02/2014 53.00p 53.70p 51.25p 52.50p 49993
20/02/2014 54.00p 54.00p 51.76p 53.00p 32593
19/02/2014 54.00p 54.47p 53.00p 54.00p 33214
18/02/2014 54.00p 54.70p 53.53p 54.00p 15989
17/02/2014 54.50p 54.80p 52.17p 54.00p 106989
14/02/2014 55.50p 56.00p 52.10p 54.50p 115333
13/02/2014 56.00p 56.00p 55.00p 56.00p 25339
12/02/2014 57.00p 57.00p 55.00p 56.00p 47075
11/02/2014 57.25p 57.53p 56.00p 57.00p 71891
10/02/2014 57.25p 57.58p 56.25p 57.25p 102801
07/02/2014 57.50p 58.50p 56.32p 57.25p 43925
06/02/2014 56.50p 58.75p 56.00p 57.50p 239366
05/02/2014 56.00p 56.88p 56.00p 56.00p 173192
04/02/2014 57.00p 57.70p 56.00p 56.00p 788185
03/02/2014 58.63p 58.75p 57.25p 57.25p 154510
31/01/2014 57.50p 58.77p 55.50p 58.63p 464768
30/01/2014 55.50p 56.00p 55.00p 55.50p 111590
29/01/2014 57.00p 57.00p 55.00p 55.50p 67644
28/01/2014 58.00p 59.60p 56.00p 57.00p 100055
27/01/2014 57.00p 58.25p 54.50p 56.00p 119641
24/01/2014 54.50p 57.68p 54.00p 57.00p 127879
23/01/2014 56.50p 56.50p 53.50p 54.25p 143015
22/01/2014 56.50p 57.00p 56.00p 56.50p 54311
21/01/2014 56.50p 56.63p 56.00p 56.50p 42417
20/01/2014 56.25p 56.90p 56.00p 56.50p 106660
17/01/2014 56.25p 56.50p 56.00p 56.25p 76094
16/01/2014 56.25p 56.50p 56.02p 56.25p 28626
15/01/2014 57.00p 57.00p 56.02p 56.25p 78302
14/01/2014 57.25p 57.65p 56.00p 57.00p 80608
13/01/2014 58.25p 58.68p 56.75p 57.25p 97807
10/01/2014 56.75p 58.75p 56.70p 58.25p 83762
09/01/2014 56.50p 57.69p 56.23p 56.75p 106809
08/01/2014 59.00p 59.18p 53.58p 56.50p 257480
07/01/2014 59.50p 59.89p 58.00p 59.00p 217348
06/01/2014 60.00p 61.70p 56.00p 59.50p 564798
03/01/2014 52.50p 56.43p 52.50p 56.00p 211659
02/01/2014 56.00p 56.00p 52.00p 53.00p 111458
31/12/2013 56.25p 56.25p 54.50p 56.00p 41596
30/12/2013 57.25p 57.25p 54.00p 56.25p 83429
27/12/2013 58.75p 58.75p 56.50p 57.50p 46037
24/12/2013 58.75p 58.75p 58.00p 58.75p 5428
23/12/2013 59.50p 59.50p 56.10p 58.75p 93806
20/12/2013 59.25p 60.80p 57.92p 59.50p 194316
19/12/2013 56.50p 60.00p 56.50p 59.25p 293185
18/12/2013 52.75p 57.00p 52.75p 56.50p 161166
17/12/2013 52.75p 54.00p 52.00p 54.00p 152586
16/12/2013 56.00p 56.65p 49.03p 52.75p 546877
13/12/2013 59.25p 59.25p 53.55p 56.00p 282374
12/12/2013 61.50p 61.50p 58.00p 59.25p 90263
11/12/2013 62.00p 62.24p 60.00p 60.00p 61559
10/12/2013 63.00p 63.00p 61.00p 62.00p 84025
09/12/2013 67.00p 67.90p 62.00p 62.50p 314956
06/12/2013 65.25p 67.00p 65.25p 67.00p 210767
05/12/2013 65.25p 65.93p 64.50p 65.25p 130454
04/12/2013 64.00p 66.00p 63.55p 64.75p 72580
03/12/2013 65.50p 66.00p 63.65p 64.00p 72815
02/12/2013 67.00p 67.50p 65.25p 65.50p 81846
29/11/2013 68.00p 68.00p 65.00p 67.00p 134592
28/11/2013 60.25p 68.85p 60.25p 68.00p 277090
27/11/2013 60.50p 60.50p 59.50p 60.25p 183106
26/11/2013 61.00p 61.50p 59.41p 60.50p 109333
25/11/2013 62.50p 62.50p 59.00p 61.25p 120830
22/11/2013 62.50p 62.50p 62.00p 62.50p 54351
21/11/2013 62.50p 62.77p 62.00p 62.50p 124959
20/11/2013 63.00p 63.00p 60.26p 62.50p 171341
19/11/2013 68.25p 69.20p 61.20p 63.00p 731956
18/11/2013 68.25p 69.70p 66.50p 68.25p 241068
15/11/2013 68.25p 69.80p 66.62p 68.25p 158554
14/11/2013 64.25p 69.39p 64.15p 68.25p 339384
13/11/2013 64.88p 67.88p 64.00p 64.25p 409102
12/11/2013 61.00p 65.00p 61.00p 64.63p 262741
11/11/2013 60.00p 62.00p 60.00p 61.00p 309082
08/11/2013 59.00p 61.12p 58.42p 60.00p 77540
07/11/2013 59.00p 60.00p 58.64p 59.00p 87907
06/11/2013 59.00p 60.00p 58.60p 59.00p 270753
05/11/2013 58.50p 61.00p 58.50p 59.00p 153713
04/11/2013 58.50p 58.98p 57.38p 58.50p 163251
01/11/2013 57.25p 57.50p 57.05p 57.38p 119150
31/10/2013 53.37p 57.50p 53.37p 57.25p 365221
30/10/2013 58.00p 59.00p 52.90p 53.37p 260318
29/10/2013 55.50p 58.69p 52.50p 58.00p 669309
28/10/2013 50.00p 53.00p 49.00p 51.63p 383424
25/10/2013 48.00p 51.00p 47.53p 50.00p 390362
24/10/2013 45.50p 49.45p 45.00p 48.00p 294877
23/10/2013 42.00p 46.00p 41.00p 45.00p 185586
22/10/2013 43.25p 43.25p 41.00p 42.00p 80663
21/10/2013 45.50p 45.50p 41.56p 43.25p 286741
18/10/2013 48.00p 48.51p 44.07p 45.50p 273000
17/10/2013 49.50p 49.82p 47.05p 48.00p 109967
16/10/2013 49.50p 50.00p 49.00p 49.50p 203653
15/10/2013 46.75p 50.00p 46.75p 49.25p 510970
14/10/2013 41.75p 47.50p 41.59p 46.75p 231624
11/10/2013 40.88p 42.00p 40.80p 41.75p 137194
10/10/2013 40.75p 41.25p 40.75p 40.88p 50633
09/10/2013 41.00p 41.00p 40.00p 40.00p 58919
08/10/2013 39.50p 42.00p 39.28p 41.00p 148806
07/10/2013 38.50p 40.00p 38.39p 39.50p 210359
04/10/2013 38.75p 39.41p 38.00p 38.50p 215984
03/10/2013 37.50p 39.00p 37.50p 38.75p 37009
02/10/2013 37.50p 38.00p 36.65p 37.50p 59216
01/10/2013 37.00p 39.00p 36.73p 37.50p 177780
30/09/2013 36.25p 38.84p 35.70p 37.00p 146701
27/09/2013 37.25p 37.25p 35.00p 36.25p 93614
26/09/2013 38.00p 38.40p 36.50p 37.25p 83779
25/09/2013 38.75p 39.00p 36.50p 38.25p 103870
24/09/2013 37.75p 40.00p 37.35p 38.75p 258399
23/09/2013 39.25p 40.50p 37.75p 37.75p 585584
20/09/2013 34.75p 38.75p 34.65p 37.38p 547276
19/09/2013 31.75p 35.00p 31.17p 34.75p 552236
18/09/2013 32.00p 32.00p 31.00p 31.75p 4188
17/09/2013 32.00p 32.00p 30.00p 32.00p 28366
16/09/2013 32.00p 32.10p 31.00p 32.00p 63574
13/09/2013 32.50p 32.50p 31.10p 32.00p 80044
12/09/2013 32.50p 32.50p 32.00p 32.50p 14531
11/09/2013 33.25p 33.25p 32.00p 32.50p 49163
10/09/2013 33.25p 33.45p 32.50p 33.25p 75065
09/09/2013 32.50p 33.45p 32.50p 33.25p 48948
06/09/2013 32.50p 33.00p 32.12p 32.50p 11872
05/09/2013 32.50p 32.50p 32.02p 32.50p 31669
04/09/2013 30.63p 32.84p 30.38p 32.50p 134556
03/09/2013 30.13p 30.75p 30.06p 30.38p 129731
02/09/2013 30.13p 30.18p 29.68p 30.13p 17600
30/08/2013 29.75p 30.54p 29.50p 30.13p 117719
29/08/2013 29.75p 29.95p 28.91p 29.75p 124643
28/08/2013 30.25p 30.25p 29.00p 29.75p 72310
27/08/2013 30.38p 30.38p 29.00p 30.25p 108602
23/08/2013 30.38p 30.40p 30.00p 30.38p 75255
22/08/2013 30.38p 30.70p 30.00p 30.38p 67020
21/08/2013 31.75p 31.75p 30.38p 30.38p 57828
20/08/2013 32.50p 32.50p 30.57p 31.75p 55304
19/08/2013 32.50p 32.50p 31.50p 32.50p 16375
16/08/2013 33.25p 33.25p 32.00p 32.50p 30869
15/08/2013 33.50p 33.95p 32.15p 33.25p 44120
14/08/2013 33.75p 33.95p 32.55p 33.50p 40373
13/08/2013 33.75p 33.90p 33.75p 33.75p 11130
12/08/2013 32.25p 34.00p 32.15p 33.75p 143711
09/08/2013 32.25p 32.25p 32.00p 32.25p 8500
08/08/2013 32.25p 32.25p 32.14p 32.25p 8880
07/08/2013 32.25p 33.50p 32.00p 33.50p 29985
06/08/2013 32.50p 33.00p 32.00p 32.50p 60513
05/08/2013 32.00p 33.54p 31.44p 32.50p 63261
02/08/2013 31.25p 33.00p 31.16p 32.00p 39609
01/08/2013 31.00p 31.50p 30.65p 31.25p 54618
31/07/2013 30.50p 31.50p 30.50p 31.00p 11611
30/07/2013 29.00p 31.26p 28.50p 30.50p 1268822
29/07/2013 30.25p 30.25p 27.00p 29.00p 185178
26/07/2013 31.50p 31.68p 29.50p 30.25p 218132
25/07/2013 32.00p 32.00p 29.10p 31.50p 392773
24/07/2013 32.00p 32.50p 31.00p 32.00p 22457
23/07/2013 31.75p 33.04p 30.50p 32.50p 78618
22/07/2013 31.75p 31.94p 31.75p 31.75p 3226
19/07/2013 32.00p 33.00p 30.01p 31.75p 0
18/07/2013 33.00p 33.00p 30.01p 32.00p 35980
17/07/2013 34.00p 34.20p 33.00p 33.00p 40423
16/07/2013 34.00p 34.40p 33.50p 34.00p 6115
15/07/2013 34.25p 34.50p 33.50p 34.00p 24617
12/07/2013 34.25p 34.50p 33.18p 34.25p 11000
11/07/2013 35.75p 35.75p 34.00p 34.50p 48785
10/07/2013 35.75p 35.75p 35.00p 35.12p 36109
09/07/2013 35.75p 36.20p 35.01p 35.75p 53268

*Close Price adjusted for both dividends and splits