Shares Magazine
6.50p+0.60 (+10.17%)24 Apr 2024, 08:23
Apq Global Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 25, 2024 | 3.00p | 3.30p | 3.30p | 3.30p | 500 |
| Jan 23, 2024 | 3.00p | 2.00p | 2.00p | 3.00p | 500 |
| Jan 10, 2024 | 3.00p | 2.24p | 2.24p | 3.00p | 47,680 |
| Nov 10, 2023 | 3.00p | 2.00p | 2.00p | 3.00p | 2,468 |
| Oct 20, 2023 | 3.00p | 2.00p | 2.00p | 3.00p | 10,000 |
| Sep 28, 2023 | 4.00p | 2.00p | 2.00p | 4.00p | 100,000 |
| Sep 11, 2023 | 4.00p | 3.00p | 3.00p | 4.00p | 150,000 |
| Sep 1, 2023 | 4.00p | 4.50p | 4.50p | 4.00p | 11,111 |
| Aug 11, 2023 | 4.00p | 3.00p | 3.00p | 4.00p | 44 |
| Jul 6, 2023 | 3.50p | 3.00p | 3.00p | 4.00p | 1,428 |
| Apr 28, 2023 | 5.50p | 4.00p | 4.00p | 5.50p | 4,250 |
Showing 1 to 39 of 39
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 |
|---|---|---|
| Pz Cussons PLC | 101.00 | 6.77 |
| Darktrace PLC | 518.60 | 5.84 |
| Rhi Magnesita N.V. | 3,630.00 | 4.76 |
| Anglo American PLC | 2,205.00 | 4.45 |
| Dunelm Group PLC | 1,008.00 | 3.97 |
| Quilter PLC | 106.20 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Croda International PLC | 4,654.00 | -4.79 |
| Breedon Group PLC | 364.50 | -4.08 |
| Hammerson PLC | 26.72 | -3.95 |
| Crest Nicholson Holdings PLC | 184.20 | -3.76 |
| Ocado Group PLC | 364.60 | -3.49 |
| Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.