Apax Global Alpha Limited (APAX)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.2 | -2.01511335013 | 158.8 | 161 | 154.6 | 303370 | 156.99751023 | DE |
| 4 | 0.4 | 0.257731958763 | 155.2 | 161 | 151.2 | 428549 | 157.10357606 | DE |
| 12 | 13.6 | 9.57746478873 | 142 | 161 | 142 | 443249 | 154.92471465 | DE |
| 26 | -1 | -0.638569604087 | 156.6 | 161 | 134.2 | 614914 | 151.59281064 | DE |
| 52 | -22.8 | -12.7802690583 | 178.4 | 179.8 | 134.2 | 446384 | 154.69379988 | DE |
| 156 | -47.4 | -23.3497536946 | 203 | 238.5 | 134.2 | 460369 | 180.5612819 | DE |
| 260 | 2.6 | 1.69934640523 | 153 | 238.5 | 106 | 468520 | 180.26292314 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 155.6 | -0.4 | -0.26 | 155.8 | 156 | 154.6 | 355962 |
| 1721406600 | 156 | 0 | 0.00 | 155.4 | 156 | 155.4 | 144551 |
| 1721320200 | 156 | -2 | -1.27 | 159 | 160.19999 | 154.8 | 530911 |
| 1721233800 | 158 | -2.4 | -1.50 | 158.6 | 158.8 | 157.6 | 200172 |
| 1721147400 | 160.4 | -0.6 | -0.37 | 158.8 | 161 | 158.8 | 285253 |
| 1721061000 | 161 | 4 | 2.55 | 157.8 | 161 | 157.8 | 410899 |
| 1720801800 | 157 | 1.8 | 1.16 | 157 | 157.6 | 155.4 | 320244 |
| 1720715400 | 155.19999 | 0.2 | 0.13 | 155 | 155.4 | 154.19999 | 584884 |
| 1720629000 | 155 | 0 | 0.00 | 153 | 155 | 153 | 295103 |
| 1720542600 | 155 | -1.4 | -0.90 | 154.19999 | 155.8 | 153.8 | 192573 |
| 1720456200 | 156.4 | -1.4 | -0.89 | 154 | 156.4 | 154 | 204594 |
| 1720197000 | 157.8 | 2.8 | 1.81 | 154.8 | 158 | 154.4 | 1796915 |
| 1720110600 | 155 | -1 | -0.64 | 154.8 | 155 | 151.19999 | 380500 |
| 1720024200 | 156 | 0 | 0.00 | 156.4 | 156.8 | 154.6 | 286656 |
| 1719937800 | 156 | -2 | -1.27 | 157 | 157.19999 | 156 | 352595 |
| 1719851400 | 158 | 0 | 0.00 | 158.8 | 158.8 | 157.8 | 355170 |
| 1719592200 | 158 | 1 | 0.64 | 159 | 159 | 157.19999 | 603047 |
| 1719505800 | 157 | -1.2 | -0.76 | 158.4 | 159 | 157 | 297320 |
| 1719419400 | 158.19999 | 4.6 | 2.99 | 157.4 | 160 | 155.19999 | 807314 |
| 1719333000 | 153.6 | -1.4 | -0.90 | 155.19999 | 156 | 153.6 | 166308 |
| 1719246600 | 155 | 0.8 | 0.52 | 156.4 | 156.4 | 155 | 75033 |
| 1718987400 | 154.19999 | -1.6 | -1.03 | 154 | 156 | 154 | 378784 |
| 1718901000 | 155.8 | -0.2 | -0.13 | 154.19999 | 156.6 | 154.19999 | 471172 |
| 1718814600 | 156 | 1.4 | 0.91 | 151 | 157 | 151 | 898963 |
| 1718728200 | 154.6 | 7.2 | 4.88 | 148.4 | 154.6 | 148 | 998824 |
| 1718641800 | 147.4 | -0.6 | -0.41 | 149 | 149 | 145.6 | 373547 |
| 1718382600 | 148 | -0.2 | -0.13 | 149.19999 | 150 | 147.19999 | 211676 |
| 1718296200 | 148.19999 | -3 | -1.98 | 154 | 155 | 148.19999 | 327299 |
| 1718209800 | 151.19999 | -3 | -1.95 | 153.8 | 155.8 | 151.19999 | 333143 |
| 1718123400 | 154.19999 | 2 | 1.31 | 156 | 156 | 152.8 | 193967 |
| 1718037000 | 152.19999 | -3.4 | -2.19 | 158 | 158 | 152.19999 | 268018 |
| 1717777800 | 155.6 | -0.4 | -0.26 | 154 | 157 | 154 | 337716 |
| 1717691400 | 156 | -0.8 | -0.51 | 155 | 159 | 155 | 1735774 |
| 1717605000 | 156.8 | -1.2 | -0.76 | 157.19999 | 158.8 | 156.8 | 300465 |
| 1717518600 | 158 | 0 | 0.00 | 155.6 | 159 | 155.6 | 373081 |
| 1717432200 | 158 | 0.4 | 0.25 | 158.8 | 158.8 | 156.4 | 682550 |
| 1717173000 | 157.6 | 2.6 | 1.68 | 157 | 159 | 156.8 | 241834 |
| 1717086600 | 155 | -0.8 | -0.51 | 153.8 | 156.6 | 153.8 | 454454 |
| 1717000200 | 155.8 | 2 | 1.30 | 153.6 | 157.19999 | 153.6 | 240205 |
| 1716913800 | 153.8 | 2.8 | 1.85 | 154 | 154.8 | 151.8 | 536815 |
| 1716568200 | 151 | -1.8 | -1.18 | 152.4 | 153.8 | 150 | 465640 |
| 1716481800 | 152.8 | -3.8 | -2.43 | 154 | 156 | 152.6 | 210152 |
| 1716395400 | 156.6 | 1.2 | 0.77 | 156.4 | 156.8 | 156.4 | 337180 |
| 1716309000 | 155.4 | -2.4 | -1.52 | 156.6 | 157.19999 | 154.8 | 220520 |
| 1716222600 | 157.8 | 2.8 | 1.81 | 156.8 | 157.8 | 156.8 | 163577 |
| 1715963400 | 155 | -2 | -1.27 | 157.6 | 157.6 | 154.4 | 474839 |
| 1715877000 | 157 | 1 | 0.64 | 157 | 158.19999 | 156 | 319820 |
| 1715790600 | 156 | -2.8 | -1.76 | 157 | 159.8 | 156 | 655665 |
| 1715704200 | 158.8 | 2.8 | 1.79 | 158.8 | 159 | 157.8 | 601337 |
| 1715617800 | 156 | 4.4 | 2.90 | 154 | 157 | 153 | 463432 |
| 1715358600 | 151.6 | 1.2 | 0.80 | 150.8 | 152.8 | 150.8 | 1208391 |
| 1715272200 | 150.4 | -1.2 | -0.79 | 153.8 | 154 | 150.4 | 307346 |
| 1715185800 | 151.6 | -1.4 | -0.92 | 154.19999 | 154.19999 | 150.19999 | 132715 |
| 1715099400 | 153 | 4 | 2.68 | 148.4 | 153.4 | 148.4 | 498279 |
| 1714753800 | 149 | -1 | -0.67 | 146.4 | 149 | 146.4 | 345522 |
| 1714667400 | 150 | 5.8 | 4.02 | 144 | 150 | 143 | 471927 |
| 1714581000 | 144.19999 | 0.2 | 0.14 | 143 | 144.4 | 143 | 304241 |
| 1714494600 | 144 | -0.2 | -0.14 | 142 | 144 | 142 | 523587 |
| 1714408200 | 144.19999 | 2.2 | 1.55 | 145 | 145 | 142.19999 | 302322 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
