APQ Global Limited (APQ.L)

Compare

1.2500

0.0000

(0.00%)

At close: March 14 at 8:03:27 AM GMT

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	1.2500	1.9000	0.6890	1.2500	1.2500	7,707
Mar 13, 2025	1.2500	1.9000	1.8900	1.2500	1.2500	556,316
Mar 12, 2025	1.2500	1.2500	1.2500	1.2500	1.2500	-
Mar 11, 2025	1.2500	0.6750	0.6750	1.2500	1.2500	25,000
Mar 10, 2025	1.2500	1.9000	0.6660	1.2500	1.2500	19,906
Mar 7, 2025	0.3000	1.9830	0.4960	1.2500	1.2500	170,408
Mar 6, 2025	2.0000	0.5000	0.1670	0.3000	0.3000	134,602
Mar 5, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Mar 4, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Mar 3, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Feb 28, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Feb 27, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Feb 26, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Feb 25, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Feb 24, 2025	2.0000	1.0150	1.0150	2.0000	2.0000	150,000
Feb 21, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Feb 20, 2025	2.0000	1.0000	1.0000	2.0000	2.0000	7,057
Feb 19, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Feb 18, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Feb 17, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Feb 14, 2025	2.0000	2.2000	2.2000	2.2000	2.2000	432
Feb 13, 2025	2.0000	2.9000	1.0200	2.0000	2.0000	7,345
Feb 12, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Feb 11, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Feb 10, 2025	2.0000	2.0000	2.0000	2.0000	2.0000	-
Feb 7, 2025	2.5000	2.5000	1.0000	2.5000	2.5000	60,873
Feb 6, 2025	6.5000	6.5000	6.5000	6.5000	6.5000	-
Feb 5, 2025	6.5000	6.5000	6.5000	6.5000	6.5000	-
Feb 4, 2025	6.5000	6.5000	6.5000	6.5000	6.5000	-
Feb 3, 2025	6.5000	6.5000	6.5000	6.5000	6.5000	-
Jan 31, 2025	6.5000	6.5000	6.5000	6.5000	6.5000	-
Jan 30, 2025	6.5000	6.5000	6.5000	6.5000	6.5000	-
Jan 29, 2025	6.5000	6.5000	6.5000	6.5000	6.5000	-
Jan 28, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 27, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 24, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 23, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 22, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 21, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 20, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 17, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 16, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 15, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 14, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 13, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 10, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 9, 2025	6.5000	6.5000	6.5000	6.5000	6.5000	-
Jan 8, 2025	6.5000	6.6500	6.6500	6.5000	6.5000	835
Jan 7, 2025	6.5000	6.5000	6.5000	6.5000	6.5000	-
Jan 6, 2025	6.5000	6.5000	6.5000	6.5000	6.5000	-
Jan 3, 2025	6.5000	6.5000	6.5000	6.5000	6.5000	-
Jan 2, 2025	6.5000	7.1500	7.1500	7.1500	7.1500	2,589
Dec 31, 2024	6.5000	5.0500	5.0500	6.5000	6.5000	46,895
Dec 30, 2024	6.5000	5.0500	5.0500	6.5000	6.5000	24,950
Dec 27, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Dec 24, 2024	6.5000	6.6000	6.6000	6.5000	6.5000	482
Dec 23, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Dec 20, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Dec 19, 2024	6.5000	5.3880	5.3500	6.5000	6.5000	33,987
Dec 18, 2024	6.5000	5.3000	5.3000	6.5000	6.5000	400
Dec 17, 2024	6.5000	5.8500	5.8500	5.8500	5.8500	452
Dec 16, 2024	6.5000	6.4480	6.4480	6.5000	6.5000	50,000
Dec 13, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	385
Dec 12, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Dec 11, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Dec 10, 2024	6.5000	5.3500	5.3500	6.5000	6.5000	60,000
Dec 9, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Dec 6, 2024	6.5000	5.3500	5.3500	6.5000	6.5000	7,500
Dec 5, 2024	6.5000	7.1000	5.3500	6.5000	6.5000	74,872
Dec 4, 2024	6.5000	5.3500	5.3500	6.5000	6.5000	79,944
Dec 3, 2024	6.5000	7.2000	5.2600	6.5000	6.5000	332,495
Dec 2, 2024	6.5000	6.8450	5.0000	6.5000	6.5000	462,908
Nov 29, 2024	5.5000	8.0000	5.0000	5.0000	5.0000	308,734
Nov 28, 2024	5.5000	5.5000	5.5000	5.5000	5.5000	-
Nov 27, 2024	5.5000	5.5000	5.5000	5.5000	5.5000	-
Nov 26, 2024	5.5000	5.5000	5.5000	5.5000	5.5000	-
Nov 25, 2024	5.5000	5.5000	5.5000	5.5000	5.5000	-
Nov 22, 2024	5.5000	5.5000	5.5000	5.5000	5.5000	-
Nov 21, 2024	5.5000	5.5000	5.5000	5.5000	5.5000	-
Nov 20, 2024	5.5000	5.5000	5.5000	5.5000	5.5000	-
Nov 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 8, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 7, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 6, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 5, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 4, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 1, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 9, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 8, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 7, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 4, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 3, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 2, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 1, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 9, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 6, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 5, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 4, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 3, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 2, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 9, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 8, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 7, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 6, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 5, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 2, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 1, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 9, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 8, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 5, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 4, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 3, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 2, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 1, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun 28, 2024	5.5000	4.8400	4.0000	5.5000	5.5000	723,815
Jun 27, 2024	5.5000	5.7000	4.0000	4.9600	4.9600	151,116
Jun 26, 2024	5.5000	5.6500	4.0000	5.5000	5.5000	695,180
Jun 25, 2024	5.5000	5.5000	5.5000	5.5000	5.5000	-
Jun 24, 2024	5.5000	5.5000	5.5000	5.5000	5.5000	-
Jun 21, 2024	5.5000	5.5000	5.5000	5.5000	5.5000	-
Jun 20, 2024	5.5000	5.7000	5.7000	5.5000	5.5000	439
Jun 19, 2024	5.5000	5.5000	5.5000	5.5000	5.5000	-
Jun 18, 2024	5.5000	5.5000	5.5000	5.5000	5.5000	-
Jun 17, 2024	5.5000	5.7000	5.7000	5.5000	5.5000	20,000
Jun 14, 2024	5.5000	5.5000	5.5000	5.5000	5.5000	-
Jun 13, 2024	5.5000	5.7000	5.7000	5.5000	5.5000	439
Jun 12, 2024	5.7500	4.5000	4.5000	5.5000	5.5000	5,000
Jun 11, 2024	5.7500	4.5000	4.5000	5.7500	5.7500	1,000
Jun 10, 2024	8.5000	5.8500	5.0000	5.8500	5.8500	20,190
Jun 7, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Jun 6, 2024	6.5000	7.0000	6.9800	6.5000	6.5000	262,158
Jun 5, 2024	6.5000	5.8500	5.8500	5.8500	5.8500	948
Jun 4, 2024	6.5000	5.0000	5.0000	6.5000	6.5000	12,920
Jun 3, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
May 31, 2024	6.5000	5.0000	5.0000	6.5000	6.5000	1,000
May 30, 2024	6.5000	5.8500	5.0000	5.8500	5.8500	17,125
May 29, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
May 28, 2024	6.5000	7.1000	5.0000	6.5000	6.5000	2,282
May 24, 2024	6.5000	7.7000	6.0000	6.5000	6.5000	86,988
May 23, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
May 22, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
May 21, 2024	6.5000	7.0000	7.0000	6.5000	6.5000	7,057
May 20, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
May 17, 2024	6.5000	7.8500	7.8500	6.5000	6.5000	13,116
May 16, 2024	6.5000	7.1500	4.0000	7.1500	7.1500	123,905
May 15, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
May 14, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
May 13, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
May 10, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
May 9, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
May 8, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
May 7, 2024	6.5000	7.0000	7.0000	6.5000	6.5000	142,714
May 3, 2024	6.5000	5.0000	5.0000	6.5000	6.5000	24,925
May 2, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
May 1, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Apr 30, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Apr 29, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Apr 26, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Apr 25, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Apr 24, 2024	6.5000	5.0000	5.0000	6.5000	6.5000	250,000
Apr 23, 2024	6.5000	5.9000	5.9000	5.9000	5.9000	931
Apr 22, 2024	6.5000	5.9000	5.9000	6.5000	6.5000	434
Apr 19, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Apr 18, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Apr 17, 2024	6.5000	7.1500	5.0100	7.1500	7.1500	3,132
Apr 16, 2024	6.5000	7.3000	7.3000	6.5000	6.5000	102,739
Apr 15, 2024	6.5000	8.0000	7.5000	6.5000	6.5000	4,241
Apr 12, 2024	6.5000	7.8500	7.8500	7.8500	7.8500	2,928
Apr 11, 2024	6.5000	7.1500	5.0000	7.1500	7.1500	7,473
Apr 10, 2024	6.5000	5.0000	5.0000	6.5000	6.5000	3,820
Apr 9, 2024	6.5000	6.5000	6.5000	6.5000	6.5000	-
Apr 8, 2024	6.5000	7.3450	5.0000	6.5000	6.5000	11,675
Apr 5, 2024	6.5000	7.8800	5.0000	6.5000	6.5000	65,089
Apr 4, 2024	5.6200	7.8800	5.6200	6.5000	6.5000	7,163
Apr 3, 2024	6.0000	8.0000	5.4000	6.0500	6.0500	214,122
Apr 2, 2024	5.5000	4.2600	4.2600	5.5000	5.5000	16,283
Mar 28, 2024	5.5000	5.0000	4.2600	5.5000	5.5000	1,725
Mar 27, 2024	5.5000	5.8000	4.2600	5.5000	5.5000	11,574
Mar 26, 2024	5.5000	6.6000	4.2600	5.5000	5.5000	5,973
Mar 25, 2024	5.5000	7.0000	4.2600	6.0500	6.0500	152,946
Mar 22, 2024	2.0000	12.0000	3.0000	5.5000	5.5000	685,857
Mar 21, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	-
Mar 20, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	50,000
Mar 19, 2024	3.0000	2.0000	1.0000	2.0000	2.0000	325,000
Mar 18, 2024	3.0000	3.0000	3.0000	3.0000	3.0000	-
Mar 15, 2024	3.0000	3.0000	3.0000	3.0000	3.0000	-
Mar 14, 2024	3.0000	3.0000	3.0000	3.0000	3.0000	-

HCGI Huntwicke Capital Group Inc.

5.80

0.00%

ECP.AQ Eight Capital Partners Plc

84.00

0.00%

ALI.WA Altus S.A.

1.8700

-0.53%

QUE.AX Queste Communications Ltd

0.0440

0.00%

RAFI Regency Affiliates, Inc.

4.2500

0.00%

QRS.WA Quercus TFI S.A.

9.34

+3.09%

MAFL.L Mineral & Financial Investments Limited

19.50

+2.63%

BBXIA BBX Capital, Inc.

6.89

+1.32%

GAMI GAMCO Investors, Inc.

24.41

0.00%

INDU-A.ST AB Industrivärden (publ)

389.80

+1.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

APQ Global Limited (APQ.L)

Related Tickers