APAX.L - Apax Global Alpha Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2018138.75138.75138.75138.75138.751,983
Aug 17, 20181.371.401.371.371.37199,916
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-
Jun 25, 20181.601.601.601.601.60-
Jun 22, 20181.601.601.601.601.60-
Jun 21, 20181.381.381.341.341.3435,489
Jun 20, 20181.601.601.601.601.60-
Jun 19, 20181.601.601.601.601.60-
Jun 18, 20181.601.601.601.601.60-
Jun 15, 20181.591.591.591.591.59-
Jun 14, 20181.601.601.601.601.60-
Jun 13, 20181.601.601.601.601.60-
Jun 12, 20181.611.611.611.611.61-
Jun 11, 20181.611.611.611.611.61-
Jun 08, 20181.601.601.601.601.60-
Jun 07, 20181.601.601.601.601.60-
Jun 06, 20181.601.601.601.601.60-
Jun 05, 20181.591.591.591.591.59-
Jun 04, 20181.601.601.601.601.60-
Jun 01, 20181.591.591.591.591.59-
May 31, 20181.601.601.601.601.60-
May 30, 20181.341.341.311.331.33176,512
May 29, 20181.591.591.591.591.59-
May 25, 20181.601.601.601.601.60-
May 24, 20181.601.601.601.601.60-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...