Apax Global Alpha Limited Historical Data - APAX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Apax Global Alpha Limited (APAX)
Apax Global Alpha Limited (APAX) Historical

Apax Global Alpha Limited (APAX)

142.00

1.00

(0.71%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	0.282485875706	141.6	145	139	568752	140.93982399	DE
4	-4	-2.7397260274	146	147	134.2	715401	143.17224231	DE
12	-14	-8.97435897436	156	158.2	134.2	829718	149.82496635	DE
26	-16	-10.1265822785	158	170.6	134.2	553211	151.6902887	DE
52	-28.8	-16.8618266979	170.8	189	134.2	427770	159.20862954	DE
156	-58	-29	200	238.5	134.2	519259	185.65436129	DE
260	-9	-5.96026490066	151	238.5	106	460070	181.3044017	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	142	1	0.71	142.6	145	142	700775
1714062600	141	0	0.00	140.8	141.6	140.8	278734
1713976200	141	0	0.00	141.4	142	140.4	1115591
1713889800	141	0.4	0.28	141	144.4	140.8	827199
1713803400	140.6	-0.2	-0.14	140.6	141	140.4	233394
1713544200	140.8	0	0.00	141.6	141.6	139	388843
1713457800	140.8	1.8	1.29	139	142	137.8	397009
1713371400	139	-4.8	-3.34	143.19999	145.4	134.19999	946893
1713285000	143.8	-0.6	-0.42	143	145	143	2239219
1713198600	144.4	-1.6	-1.10	143.19999	144.4	143.19999	157876
1712939400	146	2	1.39	147	147	144.6	668761
1712853000	144	-0.2	-0.14	143.19999	144	143	2451067
1712766600	144.19999	-1.2	-0.83	146	146.6	142.19999	1198886
1712680200	145.4	-0.4	-0.27	145.4	145.8	145.19999	304707
1712593800	145.8	0.8	0.55	146.6	147	145.19999	358597
1712334600	145	-0.2	-0.14	145	146.19999	144.6	376662
1712248200	145.19999	-0.6	-0.41	146	146	145	525428
1712161800	145.8	-0.2	-0.14	144.19999	145.8	144	202273
1712075400	146	0	0.00	146	146	146	206076
1711647000	146	0.8	0.55	146	147	145.19999	416477
1711560600	145.19999	0.2	0.14	145	145.4	144.4	158768
1711474200	145	0	0.00	145	145.4	144.4	466462
1711387800	145	-0.6	-0.41	144	145.8	144	984722
1711128600	145.6	0.4	0.28	145.19999	146	145	233562
1711042200	145.19999	1.2	0.83	145.6	145.8	143.8	585248
1710955800	144	-1.4	-0.96	145.19999	145.4	144	697797
1710869400	145.4	1	0.69	144.19999	145.8	144	933288
1710783000	144.4	-5.8	-3.86	149.19999	150	137	565145
1710523800	150.19999	3.8	2.60	147	150.19999	146.19999	862307
1710437400	146.4	-6.8	-4.44	149.6	150	146.4	756040
1710351000	153.19999	1.2	0.79	152.19999	155	152.19999	6195667
1710264600	152	-1.6	-1.04	153	154.19999	152	301658
1710178200	153.6	-0.8	-0.52	154.19999	154.19999	152.8	11128156
1709919000	154.4	0.8	0.52	154.19999	155.19999	152.6	325871
1709832600	153.6	-1.6	-1.03	156.8	157	153.6	123593
1709746200	155.19999	0.4	0.26	156	156.19999	155	3306230
1709659800	154.8	0.6	0.39	156	156	153.19999	139306
1709573400	154.19999	0.8	0.52	155.19999	156	153.19999	360994
1709314200	153.4	0.2	0.13	153.8	154.6	152.4	192738
1709227800	153.19999	0.8	0.52	151.4	153.8	151.4	560872
1709141400	152.4	-2.2	-1.42	158.19999	158.19999	152	188395
1709055000	154.6	-0.4	-0.26	154.8	157.8	153	294190
1708968600	155	1	0.65	151.19999	155	151.19999	301468
1708709400	154	-0.6	-0.39	152.4	155.4	152.4	421296
1708623000	154.6	2	1.31	153	154.8	152.6	148851
1708536600	152.6	-1.4	-0.91	152	152.6	151	99390
1708450200	154	0	0.00	153	154	152.19999	864059
1708363800	154	-1	-0.65	153.19999	154	152.4	859264
1708104600	155	1.2	0.78	153.4	155	153.4	237430
1708018200	153.8	0.8	0.52	154.4	155	153	135523
1707931800	153	0.2	0.13	154	154	152	210926
1707845400	152.8	-2	-1.29	156	157	152.19999	103388
1707759000	154.8	1.8	1.18	153	154.8	151.6	489477
1707499800	153	-1	-0.65	153	154	152.4	505549
1707413400	154	1.6	1.05	156	157	153.8	149555
1707327000	152.4	-2.6	-1.68	152	153	152	467149
1707240600	155	1.6	1.04	152.19999	156	152.19999	166805
1707154200	153.4	-1.6	-1.03	151.6	156	151.6	253294
1706895000	155	3	1.97	156	156	151.6	55520
1706808600	152	-2.6	-1.68	152	152	152	164441
1706722200	154.6	0.6	0.39	153.6	154.6	152.8	504220
1706635800	154	-1.4	-0.90	154	154	153.4	288084
1706549400	155.4	0	0.00	154.6	155.4	153.4	795257

Apax Global Alpha

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions