APC Technology Group (APC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/12/2011 14.38p 14.38p 14.01p 14.13p 4058
01/12/2011 14.38p 14.89p 14.01p 14.38p 45118
30/11/2011 15.00p 15.00p 14.38p 14.38p 23741
29/11/2011 14.13p 14.22p 14.13p 14.13p 4921
28/11/2011 14.25p 14.25p 14.08p 14.13p 7500
25/11/2011 14.25p 14.25p 14.08p 14.25p 1000
24/11/2011 14.25p 14.44p 14.06p 14.25p 8500
23/11/2011 15.00p 15.45p 14.20p 14.25p 26000
22/11/2011 15.00p 15.40p 14.95p 15.00p 30500
21/11/2011 15.25p 15.38p 14.95p 15.00p 23853
18/11/2011 15.00p 15.75p 15.00p 15.25p 143454
17/11/2011 13.75p 15.50p 13.50p 14.75p 120245
16/11/2011 13.75p 13.75p 13.65p 13.75p 0
15/11/2011 13.75p 13.75p 13.65p 13.75p 9417
14/11/2011 14.25p 14.50p 13.50p 13.75p 128236
11/11/2011 14.00p 14.44p 13.70p 14.25p 64732
10/11/2011 14.88p 15.50p 13.69p 14.00p 166782
09/11/2011 13.50p 16.00p 13.44p 14.88p 312286
08/11/2011 12.88p 13.50p 12.62p 13.50p 115422
07/11/2011 11.00p 13.75p 11.00p 12.88p 198042
04/11/2011 9.00p 11.34p 9.00p 11.00p 99039
03/11/2011 9.00p 9.46p 9.00p 9.00p 0
02/11/2011 9.13p 9.46p 9.00p 9.00p 58165
01/11/2011 9.13p 9.25p 9.13p 9.13p 88
31/10/2011 9.00p 9.13p 9.00p 9.13p 49873
28/10/2011 9.00p 9.05p 9.00p 9.00p 0
27/10/2011 9.00p 9.05p 9.00p 9.00p 10863
26/10/2011 9.13p 9.13p 8.50p 9.00p 67089
25/10/2011 9.13p 9.17p 9.00p 9.13p 0
24/10/2011 9.00p 9.17p 9.00p 9.13p 25000
21/10/2011 9.00p 9.13p 8.50p 9.00p 0
20/10/2011 9.13p 9.13p 8.50p 9.00p 4310
19/10/2011 9.13p 9.63p 9.00p 9.13p 0
18/10/2011 9.50p 9.63p 9.00p 9.13p 0
17/10/2011 9.63p 9.63p 9.13p 9.50p 32490
14/10/2011 9.63p 9.75p 9.34p 9.63p 13790
13/10/2011 10.25p 10.25p 8.50p 9.63p 28280
12/10/2011 10.25p 10.25p 9.51p 10.25p 0
11/10/2011 10.25p 10.25p 9.51p 10.25p 8514
10/10/2011 10.25p 10.38p 9.81p 10.25p 0
07/10/2011 10.38p 10.38p 9.81p 10.25p 2140
06/10/2011 10.38p 10.88p 10.38p 10.38p 0
05/10/2011 10.50p 10.88p 10.38p 10.38p 0
04/10/2011 10.50p 10.88p 10.50p 10.50p 0
03/10/2011 10.50p 10.88p 10.50p 10.50p 0
30/09/2011 10.50p 10.88p 10.50p 10.50p 18189
29/09/2011 10.63p 11.15p 10.50p 10.50p 0
28/09/2011 10.50p 11.15p 10.50p 10.63p 25000
27/09/2011 10.50p 10.95p 10.50p 10.50p 0
26/09/2011 10.50p 10.95p 10.50p 10.50p 0
23/09/2011 10.50p 10.95p 10.50p 10.50p 4889
22/09/2011 10.63p 11.00p 10.25p 10.50p 0
21/09/2011 11.00p 11.00p 10.25p 10.63p 25338
20/09/2011 11.00p 11.25p 11.00p 11.00p 0
19/09/2011 11.25p 11.25p 11.00p 11.00p 0
16/09/2011 11.25p 11.25p 11.00p 11.25p 0
15/09/2011 11.25p 11.25p 11.00p 11.25p 152000
14/09/2011 11.25p 11.25p 11.06p 11.25p 4545
13/09/2011 11.50p 11.50p 11.20p 11.25p 0
12/09/2011 11.50p 11.50p 11.20p 11.50p 0
09/09/2011 11.25p 11.50p 11.20p 11.50p 300
08/09/2011 11.25p 11.25p 10.56p 11.25p 0
07/09/2011 10.75p 11.25p 10.56p 11.25p 0
06/09/2011 10.75p 10.75p 10.56p 10.75p 0
05/09/2011 10.75p 10.75p 10.56p 10.75p 2500
02/09/2011 10.75p 10.75p 10.56p 10.75p 0
01/09/2011 10.75p 10.75p 10.56p 10.75p 2600
31/08/2011 10.75p 10.88p 10.50p 10.75p 0
30/08/2011 10.75p 10.88p 10.50p 10.75p 0
26/08/2011 10.88p 10.88p 10.50p 10.75p 16000
25/08/2011 10.88p 10.88p 10.75p 10.88p 0
24/08/2011 10.88p 10.88p 10.75p 10.88p 0
23/08/2011 10.88p 10.88p 10.75p 10.88p 27353
22/08/2011 10.88p 11.00p 10.75p 10.88p 0
19/08/2011 11.00p 11.00p 10.75p 10.88p 500
18/08/2011 11.00p 11.50p 11.00p 11.00p 0
17/08/2011 11.00p 11.50p 11.00p 11.00p 0
16/08/2011 11.00p 11.50p 11.00p 11.00p 0
15/08/2011 11.50p 11.50p 11.00p 11.00p 13356
12/08/2011 11.50p 11.50p 10.50p 11.50p 0
11/08/2011 11.25p 11.25p 10.50p 11.25p 1001
10/08/2011 11.25p 11.50p 11.00p 11.25p 0
09/08/2011 11.25p 11.50p 11.00p 11.25p 0
08/08/2011 11.63p 11.63p 11.00p 11.50p 17416
05/08/2011 12.00p 12.00p 11.00p 11.75p 2259
04/08/2011 12.50p 12.50p 12.00p 12.25p 20000
03/08/2011 12.50p 12.50p 12.50p 12.50p 0
02/08/2011 12.50p 12.60p 12.50p 12.50p 0
01/08/2011 12.50p 12.60p 12.50p 12.50p 1500
29/07/2011 12.50p 12.50p 12.00p 12.50p 250
28/07/2011 12.50p 12.50p 12.00p 12.50p 0
27/07/2011 12.50p 12.50p 12.00p 12.50p 0
26/07/2011 12.50p 12.50p 12.00p 12.50p 6896
25/07/2011 12.50p 12.50p 12.00p 12.50p 10000
22/07/2011 12.50p 12.50p 12.00p 12.50p 791
21/07/2011 12.50p 12.75p 12.50p 12.50p 2716
20/07/2011 12.50p 12.50p 12.00p 12.50p 0
19/07/2011 12.50p 12.50p 12.00p 12.50p 0
18/07/2011 12.50p 12.50p 12.00p 12.50p 0
15/07/2011 12.50p 12.50p 12.00p 12.50p 1078
14/07/2011 12.50p 13.00p 12.00p 12.50p 0
13/07/2011 12.50p 13.00p 12.00p 12.50p 0
12/07/2011 13.00p 13.00p 12.00p 12.50p 31459
11/07/2011 13.12p 13.12p 12.50p 13.00p 10482
08/07/2011 13.12p 13.12p 13.12p 13.12p 0
07/07/2011 13.12p 13.12p 12.50p 13.12p 0
06/07/2011 13.12p 13.12p 12.50p 13.12p 2700
05/07/2011 13.12p 13.38p 12.75p 13.12p 0
04/07/2011 13.38p 13.38p 12.75p 13.12p 20334
01/07/2011 13.88p 13.88p 13.38p 13.38p 10728
30/06/2011 13.88p 14.06p 13.88p 13.88p 0
29/06/2011 13.88p 14.06p 13.88p 13.88p 0
28/06/2011 13.88p 14.06p 13.88p 13.88p 20000
27/06/2011 13.88p 13.95p 13.51p 13.88p 11249
24/06/2011 13.88p 13.88p 13.53p 13.88p 10000
23/06/2011 14.00p 14.00p 13.55p 13.88p 40000
22/06/2011 14.00p 14.00p 13.55p 14.00p 500
21/06/2011 14.00p 14.00p 14.00p 14.00p 0
20/06/2011 14.00p 14.00p 14.00p 14.00p 0
17/06/2011 14.00p 14.00p 13.50p 14.00p 0
16/06/2011 14.00p 14.00p 13.50p 14.00p 0
15/06/2011 14.00p 14.00p 13.50p 14.00p 33350
14/06/2011 14.00p 14.00p 13.53p 14.00p 0
13/06/2011 14.00p 14.00p 13.53p 14.00p 0
10/06/2011 14.00p 14.00p 13.53p 14.00p 3345
09/06/2011 14.00p 14.00p 13.55p 14.00p 12124
08/06/2011 14.25p 14.25p 13.55p 14.00p 40000
07/06/2011 14.25p 14.25p 14.25p 14.25p 50000
06/06/2011 14.38p 14.38p 14.25p 14.25p 0
03/06/2011 14.38p 14.65p 14.30p 14.38p 0
02/06/2011 14.62p 14.65p 14.30p 14.38p 50000
01/06/2011 14.62p 14.77p 14.25p 14.62p 22133
31/05/2011 14.62p 14.62p 14.44p 14.62p 500
27/05/2011 14.50p 15.75p 14.30p 14.62p 88100
26/05/2011 14.50p 14.50p 14.00p 14.50p 22924
25/05/2011 14.50p 14.50p 14.25p 14.50p 20000
24/05/2011 14.50p 14.50p 14.35p 14.50p 16931
23/05/2011 14.50p 16.00p 14.50p 14.50p 61876
20/05/2011 14.50p 14.50p 14.21p 14.50p 6000
19/05/2011 14.50p 14.89p 14.05p 14.50p 17185
18/05/2011 14.50p 14.95p 14.21p 14.50p 68258
17/05/2011 14.50p 15.00p 14.50p 14.50p 0
16/05/2011 14.50p 15.00p 14.50p 14.50p 21814
13/05/2011 14.50p 15.00p 14.50p 14.50p 6550
12/05/2011 14.50p 14.50p 14.10p 14.50p 11531
11/05/2011 14.50p 14.50p 14.11p 14.50p 3460
10/05/2011 14.50p 14.88p 14.50p 14.50p 33350
09/05/2011 14.25p 15.29p 14.25p 14.50p 15022
06/05/2011 13.75p 13.89p 13.25p 13.75p 0
05/05/2011 13.25p 13.89p 13.25p 13.75p 44687
04/05/2011 13.25p 13.25p 12.00p 13.25p 0
03/05/2011 12.50p 13.25p 12.00p 13.25p 16082
28/04/2011 12.63p 12.63p 12.26p 12.50p 25000
27/04/2011 12.50p 12.63p 12.25p 12.63p 4500
26/04/2011 13.00p 13.30p 12.25p 12.63p 34060
21/04/2011 13.00p 13.50p 12.75p 13.00p 0
20/04/2011 13.00p 13.50p 12.75p 13.00p 0
19/04/2011 13.12p 13.50p 12.75p 13.00p 0
18/04/2011 13.12p 13.50p 12.75p 13.12p 0
15/04/2011 13.50p 13.50p 12.75p 13.12p 10000
14/04/2011 13.50p 14.00p 13.00p 13.50p 0
13/04/2011 13.50p 14.00p 13.00p 13.50p 35000
12/04/2011 13.50p 14.00p 13.50p 13.50p 14786
11/04/2011 13.50p 13.88p 13.50p 13.50p 6895
08/04/2011 13.50p 13.88p 13.50p 13.50p 5000
07/04/2011 13.50p 13.88p 13.50p 13.50p 5000
06/04/2011 13.75p 14.25p 13.49p 13.50p 75000
05/04/2011 14.00p 14.00p 13.00p 13.75p 75891
04/04/2011 14.13p 14.38p 13.75p 14.00p 0
01/04/2011 14.38p 14.38p 13.75p 14.13p 5000
31/03/2011 14.38p 14.38p 13.75p 14.38p 51000
30/03/2011 14.13p 14.40p 14.13p 14.38p 25000
29/03/2011 14.13p 14.13p 13.91p 14.13p 57000
28/03/2011 14.00p 14.40p 14.00p 14.13p 45000
25/03/2011 14.00p 14.39p 14.00p 14.00p 3300
24/03/2011 14.00p 14.00p 13.62p 14.00p 0
23/03/2011 14.00p 14.00p 13.62p 14.00p 0
22/03/2011 14.00p 14.00p 13.62p 14.00p 314
21/03/2011 14.25p 14.25p 13.67p 14.00p 68360
18/03/2011 14.13p 14.31p 13.50p 14.25p 0
17/03/2011 13.88p 14.31p 13.50p 14.13p 36980
16/03/2011 12.50p 13.63p 12.50p 13.63p 48460
15/03/2011 12.13p 12.50p 12.00p 12.50p 0
14/03/2011 12.00p 12.50p 12.00p 12.25p 40660
11/03/2011 11.50p 12.00p 11.50p 12.00p 107632
10/03/2011 12.50p 12.00p 11.50p 11.50p 8135
09/03/2011 13.00p 12.85p 12.50p 12.50p 20897
08/03/2011 14.00p 13.50p 13.00p 13.00p 5000
07/03/2011 14.00p 14.03p 13.80p 14.00p 50785
04/03/2011 15.50p 15.25p 14.00p 14.00p 109412
03/03/2011 16.00p 15.90p 15.25p 15.50p 99649
02/03/2011 16.00p 16.40p 15.00p 16.00p 387668
01/03/2011 13.00p 16.50p 13.00p 16.00p 284140
28/02/2011 12.75p 13.34p 13.00p 13.00p 53049
25/02/2011 12.75p 12.95p 12.02p 12.75p 22862
24/02/2011 12.75p 12.75p 12.02p 12.75p 250
23/02/2011 12.75p 12.75p 12.08p 12.75p 2887
22/02/2011 12.75p 12.95p 12.75p 12.75p 8000
21/02/2011 12.75p 12.95p 12.75p 12.75p 0
18/02/2011 12.75p 12.95p 12.75p 12.75p 7607

*Close Price adjusted for both dividends and splits