5.50p+0.54 (+10.89%)28 Jun 2024, 17:15
Apq Global Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 28, 2024 | 5.50p | 4.84p | 4.00p | 5.50p | 723,815 |
Jun 27, 2024 | 5.50p | 5.70p | 4.00p | 4.96p | 151,116 |
Jun 26, 2024 | 5.50p | 5.65p | 4.00p | 5.50p | 695,180 |
Jun 20, 2024 | 5.50p | 5.70p | 5.70p | 5.50p | 439 |
Jun 17, 2024 | 5.50p | 5.70p | 5.70p | 5.50p | 20,000 |
Jun 13, 2024 | 5.50p | 5.70p | 5.70p | 5.50p | 439 |
Jun 12, 2024 | 5.75p | 4.50p | 4.50p | 5.50p | 5,000 |
Jun 11, 2024 | 5.75p | 4.50p | 4.50p | 5.75p | 1,000 |
Jun 10, 2024 | 8.50p | 5.85p | 5.00p | 5.85p | 20,190 |
Jun 6, 2024 | 6.50p | 7.00p | 6.98p | 6.50p | 262,158 |
Jun 5, 2024 | 6.50p | 5.85p | 5.85p | 5.85p | 948 |
Jun 4, 2024 | 6.50p | 5.00p | 5.00p | 6.50p | 12,920 |
May 31, 2024 | 6.50p | 5.00p | 5.00p | 6.50p | 1,000 |
May 30, 2024 | 6.50p | 5.85p | 5.00p | 5.85p | 17,125 |
May 28, 2024 | 6.50p | 7.10p | 5.00p | 6.50p | 2,282 |
May 24, 2024 | 6.50p | 7.70p | 6.00p | 6.50p | 86,988 |
May 21, 2024 | 6.50p | 7.00p | 7.00p | 6.50p | 7,057 |
May 17, 2024 | 6.50p | 7.85p | 7.85p | 6.50p | 13,116 |
May 16, 2024 | 6.50p | 7.15p | 4.00p | 7.15p | 123,905 |
May 7, 2024 | 6.50p | 7.00p | 7.00p | 6.50p | 142,714 |
May 3, 2024 | 6.50p | 5.00p | 5.00p | 6.50p | 24,925 |
Apr 24, 2024 | 6.50p | 5.00p | 5.00p | 6.50p | 250,000 |
Apr 23, 2024 | 6.50p | 5.90p | 5.90p | 5.90p | 931 |
Apr 22, 2024 | 6.50p | 5.90p | 5.90p | 6.50p | 434 |
Apr 17, 2024 | 6.50p | 7.15p | 5.01p | 7.15p | 3,132 |
Apr 16, 2024 | 6.50p | 7.30p | 7.30p | 6.50p | 102,739 |
Apr 15, 2024 | 6.50p | 8.00p | 7.50p | 6.50p | 4,241 |
Apr 12, 2024 | 6.50p | 7.85p | 7.85p | 7.85p | 2,928 |
Apr 11, 2024 | 6.50p | 7.15p | 5.00p | 7.15p | 7,473 |
Apr 10, 2024 | 6.50p | 5.00p | 5.00p | 6.50p | 3,820 |
Apr 8, 2024 | 6.50p | 7.34p | 5.00p | 6.50p | 11,675 |
Apr 5, 2024 | 6.50p | 7.88p | 5.00p | 6.50p | 65,089 |
Apr 4, 2024 | 5.62p | 7.88p | 5.62p | 6.50p | 7,163 |
Apr 3, 2024 | 6.00p | 8.00p | 5.40p | 6.05p | 214,122 |
Apr 2, 2024 | 5.50p | 4.26p | 4.26p | 5.50p | 16,283 |
Mar 28, 2024 | 5.50p | 5.00p | 4.26p | 5.50p | 1,725 |
Mar 27, 2024 | 5.50p | 5.80p | 4.26p | 5.50p | 11,574 |
Mar 26, 2024 | 5.50p | 6.60p | 4.26p | 5.50p | 5,973 |
Mar 25, 2024 | 5.50p | 7.00p | 5.50p | 6.05p | 152,946 |
Mar 22, 2024 | 2.00p | 12.00p | 3.00p | 5.50p | 685,857 |
Mar 20, 2024 | 2.00p | 2.00p | 2.00p | 2.00p | 50,000 |
Mar 19, 2024 | 3.00p | 2.00p | 1.00p | 2.00p | 325,000 |
Mar 7, 2024 | 3.00p | 3.30p | 3.30p | 3.30p | 329 |
Feb 22, 2024 | 3.00p | 2.00p | 2.00p | 3.00p | 10,000 |
Feb 21, 2024 | 3.00p | 3.24p | 2.94p | 3.24p | 1,329 |
Feb 20, 2024 | 3.00p | 2.24p | 2.00p | 3.00p | 100,000 |
Feb 7, 2024 | 3.00p | 2.24p | 2.24p | 3.00p | 100,000 |
Jan 31, 2024 | 3.00p | 2.70p | 2.70p | 2.70p | 329 |
Jan 30, 2024 | 3.00p | 2.64p | 2.64p | 3.00p | 354 |
Jan 29, 2024 | 3.00p | 2.70p | 2.24p | 2.70p | 4,229 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Volution Group PLC | 608.00 | 9.75 |
Essentra PLC | 148.80 | 2.62 |
Hammerson PLC | 31.24 | 1.63 |
Ip Group PLC | 48.50 | 1.57 |
Apax Global Alpha Limited | 147.20 | 1.52 |
Centamin PLC | 153.60 | 1.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Dr. Martens PLC | 51.65 | -19.42 |
Close Brothers Group PLC | 431.00 | -13.45 |
Bridgepoint Group PLC | 339.60 | -11.38 |
Johnson Matthey PLC | 1,470.00 | -8.53 |
Dowlais Group PLC | 58.55 | -7.21 |
Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day.