APQ Global Limited (APQ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:46PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 25 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 24 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 23 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 22 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 19 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 18 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 17 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 16 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 15 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 12 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 11 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 10 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 09 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 08 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 05 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 04 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 03 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 02 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 01 Jul 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
| 28 Jun 2024 | 5.50 | 4.84 | 4.00 | 5.50 | 5.50 | 723,815 |
| 27 Jun 2024 | 5.50 | 5.70 | 4.00 | 4.96 | 4.96 | 151,116 |
| 26 Jun 2024 | 5.50 | 5.65 | 4.00 | 5.50 | 5.50 | 695,180 |
| 25 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 24 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 20 Jun 2024 | 5.50 | 5.70 | 5.70 | 5.50 | 5.50 | 439 |
| 19 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 18 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 17 Jun 2024 | 5.50 | 5.70 | 5.70 | 5.50 | 5.50 | 20,000 |
| 14 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 13 Jun 2024 | 5.50 | 5.70 | 5.70 | 5.50 | 5.50 | 439 |
| 12 Jun 2024 | 5.75 | 4.50 | 4.50 | 5.50 | 5.50 | 5,000 |
| 11 Jun 2024 | 5.75 | 4.50 | 4.50 | 5.75 | 5.75 | 1,000 |
| 10 Jun 2024 | 8.50 | 5.85 | 5.00 | 5.85 | 5.85 | 20,190 |
| 07 Jun 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 06 Jun 2024 | 6.50 | 7.00 | 6.98 | 6.50 | 6.50 | 262,158 |
| 05 Jun 2024 | 6.50 | 5.85 | 5.85 | 5.85 | 5.85 | 948 |
| 04 Jun 2024 | 6.50 | 5.00 | 5.00 | 6.50 | 6.50 | 12,920 |
| 03 Jun 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 31 May 2024 | 6.50 | 5.00 | 5.00 | 6.50 | 6.50 | 1,000 |
| 30 May 2024 | 6.50 | 5.85 | 5.00 | 5.85 | 5.85 | 17,125 |
| 29 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 28 May 2024 | 6.50 | 7.10 | 5.00 | 6.50 | 6.50 | 2,282 |
| 24 May 2024 | 6.50 | 7.70 | 6.00 | 6.50 | 6.50 | 86,988 |
| 23 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 22 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 21 May 2024 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | 7,057 |
| 20 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 17 May 2024 | 6.50 | 7.85 | 7.85 | 6.50 | 6.50 | 13,116 |
| 16 May 2024 | 6.50 | 7.15 | 4.00 | 7.15 | 7.15 | 123,905 |
| 15 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 14 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 13 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 10 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 09 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 08 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 07 May 2024 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | 142,714 |
| 03 May 2024 | 6.50 | 5.00 | 5.00 | 6.50 | 6.50 | 24,925 |
| 02 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 01 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 30 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 29 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 26 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 25 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 24 Apr 2024 | 6.50 | 5.00 | 5.00 | 6.50 | 6.50 | 250,000 |
| 23 Apr 2024 | 6.50 | 5.90 | 5.90 | 5.90 | 5.90 | 931 |
| 22 Apr 2024 | 6.50 | 5.90 | 5.90 | 6.50 | 6.50 | 434 |
| 19 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 18 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 17 Apr 2024 | 6.50 | 7.15 | 5.01 | 7.15 | 7.15 | 3,132 |
| 16 Apr 2024 | 6.50 | 7.30 | 7.30 | 6.50 | 6.50 | 102,739 |
| 15 Apr 2024 | 6.50 | 8.00 | 7.50 | 6.50 | 6.50 | 4,241 |
| 12 Apr 2024 | 6.50 | 7.85 | 7.85 | 7.85 | 7.85 | 2,928 |
| 11 Apr 2024 | 6.50 | 7.15 | 5.00 | 7.15 | 7.15 | 7,473 |
| 10 Apr 2024 | 6.50 | 5.00 | 5.00 | 6.50 | 6.50 | 3,820 |
| 09 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 08 Apr 2024 | 6.50 | 7.34 | 5.00 | 6.50 | 6.50 | 11,675 |
| 05 Apr 2024 | 6.50 | 7.88 | 5.00 | 6.50 | 6.50 | 65,089 |
| 04 Apr 2024 | 5.62 | 7.88 | 5.62 | 6.50 | 6.50 | 7,163 |
| 03 Apr 2024 | 6.00 | 8.00 | 5.40 | 6.05 | 6.05 | 214,122 |
| 02 Apr 2024 | 5.50 | 4.26 | 4.26 | 5.50 | 5.50 | 16,283 |
| 28 Mar 2024 | 5.50 | 5.00 | 4.26 | 5.50 | 5.50 | 1,725 |
| 27 Mar 2024 | 5.50 | 5.80 | 4.26 | 5.50 | 5.50 | 11,574 |
| 26 Mar 2024 | 5.50 | 6.60 | 4.26 | 5.50 | 5.50 | 5,973 |
| 25 Mar 2024 | 5.50 | 7.00 | 4.26 | 6.05 | 6.05 | 152,946 |
| 22 Mar 2024 | 2.00 | 12.00 | 3.00 | 5.50 | 5.50 | 685,857 |
| 21 Mar 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - |
| 20 Mar 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 50,000 |
| 19 Mar 2024 | 3.00 | 2.00 | 1.00 | 2.00 | 2.00 | 325,000 |
| 18 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 15 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 14 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 13 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 12 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 11 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 08 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 07 Mar 2024 | 3.00 | 3.30 | 3.30 | 3.30 | 3.30 | 329 |
| 06 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| 05 Mar 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.