APAX.L - Apax Global Alpha Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018134.00136.50134.00136.50136.5071,214
May 24, 20181.351.361.341.341.34135,055
May 23, 20181.601.601.601.601.60-
May 22, 20181.601.601.601.601.60-
May 21, 20181.601.601.601.601.60-
May 18, 20181.591.591.591.591.59-
May 17, 20181.591.591.591.591.59-
May 16, 20181.391.391.391.391.3985,235
May 15, 20181.601.601.601.601.60-
May 14, 20181.611.611.611.611.61-
May 11, 20181.601.601.601.601.60-
May 10, 20181.611.611.611.611.61-
May 09, 20181.591.591.591.591.59-
May 08, 20181.591.591.591.591.59-
May 04, 20181.601.601.601.601.60-
May 03, 20181.601.601.601.601.60-
May 02, 20181.591.591.591.591.59-
May 01, 20181.591.591.591.591.59-
Apr 30, 20181.591.591.591.591.59-
Apr 27, 20181.591.591.591.591.59-
Apr 26, 20181.571.571.571.571.57-
Apr 25, 20181.581.581.581.581.58-
Apr 24, 20181.581.581.581.581.58-
Apr 23, 20181.581.581.581.581.58-
Apr 20, 20181.581.581.581.581.58-
Apr 19, 20181.571.571.571.571.57-
Apr 18, 20181.571.571.571.571.57-
Apr 17, 20181.561.561.561.561.56-
Apr 16, 20181.561.561.561.561.56-
Apr 13, 20181.561.561.561.561.56-
Apr 12, 20181.561.561.561.561.56-
Apr 11, 20181.571.571.571.571.57-
Apr 10, 20181.571.571.571.571.57-
Apr 09, 20181.571.571.571.571.57-
Apr 06, 20181.571.571.571.571.57-
Apr 05, 20181.571.571.571.571.57-
Apr 04, 20181.571.571.571.571.57-
Apr 03, 20181.571.571.571.571.57-
Mar 29, 20181.571.571.571.571.57-
Mar 28, 20181.571.571.571.571.57-
Mar 27, 20181.571.571.571.571.57-
Mar 26, 20181.571.571.571.571.57-
Mar 23, 20181.561.561.561.561.56-
Mar 22, 20181.571.571.571.571.57-
Mar 21, 20181.571.571.571.571.57-
Mar 20, 20181.571.571.571.571.57-
Mar 19, 20181.581.581.581.581.58-
Mar 16, 20181.421.421.421.421.42120,030
Mar 15, 20181.391.391.341.381.3886,007
Mar 14, 20181.381.401.381.401.4026,363
Mar 13, 20181.381.411.381.411.4156,343
Mar 12, 20181.391.391.391.401.4099,191
Mar 09, 20181.381.381.381.391.39150,228
Mar 08, 20181.371.371.371.371.3733,475
Mar 07, 20181.601.601.601.601.60-
Mar 06, 20181.601.601.601.601.60-
Mar 05, 20181.591.591.591.591.59-
Mar 02, 20181.591.591.591.591.59-
Mar 01, 20181.581.581.581.581.58-
Feb 28, 20181.591.591.591.591.59-
Feb 27, 20181.581.581.581.581.58-
Feb 26, 20181.581.581.581.581.58-
Feb 23, 20181.581.581.581.581.58-
Feb 22, 20181.581.581.581.581.58-
Feb 21, 20181.581.581.581.581.58-
Feb 20, 20181.581.581.581.581.58-
Feb 19, 20181.581.581.581.581.58-
Feb 16, 20181.591.591.591.591.59-
Feb 15, 20181.591.591.591.591.59-
Feb 14, 20181.391.391.391.391.39647,614
Feb 13, 20181.401.421.381.401.40362,488
Feb 12, 20181.421.421.391.391.3967,555
Feb 09, 20181.401.401.401.401.4064,775
Feb 08, 20181.451.451.401.401.401,375,649
Feb 07, 20181.451.451.411.421.42175,366
Feb 06, 20181.421.421.421.421.4251,537
Feb 05, 20181.421.481.421.481.4850,876
Feb 02, 20181.581.581.581.581.58-
Feb 01, 20181.581.581.581.581.58-
Jan 31, 20181.591.591.591.591.59-
Jan 30, 20181.581.581.581.581.58-
Jan 29, 20181.581.581.581.581.58-
Jan 26, 20181.581.581.581.581.58-
Jan 25, 20181.581.581.581.581.58-
Jan 24, 20181.571.571.571.571.57-
Jan 23, 20181.581.581.581.581.58-
Jan 22, 20181.581.581.581.581.58-
Jan 19, 20181.471.471.451.461.46117,527
Jan 18, 20181.471.471.471.471.4732,406
Jan 17, 20181.471.481.471.481.4890,355
Jan 16, 20181.471.501.471.491.4939,286
Jan 15, 20181.501.501.471.471.4738,953
Jan 12, 20181.501.501.471.471.4766,237
Jan 11, 20181.491.491.491.491.4951,638
Jan 10, 20181.491.491.471.481.4848,351
Jan 09, 20181.591.591.591.591.59-
Jan 08, 20181.591.591.591.591.59-
Jan 05, 20181.501.511.501.501.5045,268
Jan 04, 20181.611.611.611.611.61-
Jan 03, 20181.601.601.601.601.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...