APAX.L - Apax Global Alpha Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 2018133.52135.00131.00135.00135.00140,456
Nov 12, 20181.311.321.311.331.3377,855
Nov 09, 20181.651.651.651.651.65-
Nov 08, 20181.661.661.661.661.66-
Nov 07, 20181.661.661.661.661.66-
Nov 06, 20181.621.621.621.621.62-
Nov 05, 20181.631.631.631.631.63-
Nov 02, 20181.631.631.631.631.63-
Nov 01, 20181.631.631.631.631.63-
Oct 31, 20181.681.681.681.681.68-
Oct 30, 20181.281.301.281.281.2874,787
Oct 29, 20181.291.301.291.291.2964,028
Oct 26, 20181.301.301.281.291.2946,967
Oct 25, 20181.321.321.321.321.32101,751
Oct 24, 20181.331.331.291.291.29108,536
Oct 23, 20181.631.631.631.631.63-
Oct 22, 20181.641.641.641.641.64-
Oct 19, 20181.631.631.631.631.63-
Oct 18, 20181.631.631.631.631.63-
Oct 17, 20181.631.631.631.631.63-
Oct 16, 20181.631.631.631.631.63-
Oct 15, 20181.631.631.631.631.63-
Oct 12, 20181.621.621.621.621.62-
Oct 11, 20181.621.621.621.621.62-
Oct 10, 20181.621.621.621.621.62-
Oct 09, 20181.631.631.631.631.63-
Oct 08, 20181.641.641.641.641.64-
Oct 05, 20181.641.641.641.641.64-
Oct 04, 20181.651.651.651.651.65-
Oct 03, 20181.661.661.661.661.66-
Oct 02, 20181.661.661.661.661.66-
Oct 01, 20181.661.661.661.661.66-
Sep 28, 20181.661.661.661.661.66-
Sep 27, 20181.661.661.661.661.66-
Sep 26, 20181.661.661.661.661.66-
Sep 25, 20181.671.671.671.671.67-
Sep 24, 20181.671.671.671.671.67-
Sep 21, 20181.681.681.681.681.68-
Sep 20, 20181.651.651.651.651.65-
Sep 19, 20181.651.651.651.651.65-
Sep 18, 20181.661.661.661.661.66-
Sep 17, 20181.661.661.661.661.66-
Sep 14, 20181.661.661.661.661.66-
Sep 13, 20181.661.661.661.661.66-
Sep 12, 20181.661.661.661.661.66-
Sep 11, 20181.661.661.661.661.66-
Sep 10, 20181.661.661.661.661.66-
Sep 07, 20181.661.661.661.661.66-
Sep 06, 20181.671.671.671.671.67-
Sep 05, 20181.671.671.671.671.67-
Sep 04, 20181.681.681.681.681.68-
Sep 03, 20181.681.681.681.681.68-
Aug 31, 20181.671.671.671.671.67-
Aug 30, 20181.671.671.671.671.67-
Aug 29, 20181.681.681.681.681.68-
Aug 28, 20181.701.701.701.701.70-
Aug 24, 20181.691.691.691.691.69-
Aug 23, 20181.681.681.681.681.68-
Aug 22, 20181.681.681.681.681.68-
Aug 21, 20181.671.671.671.671.67-
Aug 20, 20181.671.671.671.671.67-
Aug 17, 20181.671.671.671.671.67-
Aug 16, 20181.671.671.671.671.67-
Aug 15, 20181.671.671.671.671.67-
Aug 14, 20181.621.621.621.621.62-
Aug 13, 20181.621.621.621.621.62-
Aug 10, 20181.631.631.631.631.63-
Aug 09, 20181.631.631.631.631.63-
Aug 08, 20181.641.641.641.641.64-
Aug 07, 20181.621.621.621.621.62-
Aug 06, 20181.621.621.621.621.62-
Aug 03, 20181.621.621.621.621.62-
Aug 02, 20181.621.621.621.621.62-
Aug 01, 20181.621.621.621.621.62-
Jul 31, 20181.671.671.671.671.67-
Jul 30, 20181.621.621.621.621.62-
Jul 27, 20181.611.611.611.611.61-
Jul 26, 20181.611.611.611.611.61-
Jul 25, 20181.611.611.611.611.61-
Jul 24, 20181.621.621.621.621.62-
Jul 23, 20181.621.621.621.621.62-
Jul 20, 20181.621.621.621.621.62-
Jul 19, 20181.621.621.621.621.62-
Jul 18, 20181.621.621.621.621.62-
Jul 17, 20181.611.611.611.611.61-
Jul 16, 20181.611.611.611.611.61-
Jul 13, 20181.611.611.611.611.61-
Jul 12, 20181.611.611.611.611.61-
Jul 11, 20181.611.611.611.611.61-
Jul 10, 20181.611.611.611.611.61-
Jul 09, 20181.611.611.611.611.61-
Jul 06, 20181.611.611.611.611.61-
Jul 05, 20181.611.611.611.611.61-
Jul 04, 20181.601.601.601.601.60-
Jul 03, 20181.611.611.611.611.61-
Jul 02, 20181.601.601.601.601.60-
Jun 29, 20181.611.611.611.611.61-
Jun 28, 20181.611.611.611.611.61-
Jun 27, 20181.601.601.601.601.60-
Jun 26, 20181.601.601.601.601.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...