APC Technology Share History

APC Technology Share Price history. The following table shows end-of-day data APC historical share prices for APC Technology, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

APC.L
Share Price APC.L
Charts APC.L
Trades APC.L
History Compare
APC.L APC.L
Share News APC.L
RNS APC.L
Accounts

Date	Open	High	Low	Close	Volume
2019-10-31	9.88	9.88	9.88	9.88	55,000
2019-10-30	9.88	9.88	9.88	9.88	9,710
2019-10-29	9.88	9.88	9.88	9.88	39,900
2019-10-28	9.88	9.60	9.60	9.88	217,660
2019-10-25	9.88	9.88	9.88	9.88	130,154
2019-10-24	9.88	9.88	9.88	9.88	156,434
2019-10-23	9.88	9.88	9.88	9.88	15,000
2019-10-22	9.88	9.88	9.88	9.88	10,000
2019-10-21	9.88	9.88	9.88	9.88	31,081
2019-10-18	9.88	9.88	9.88	9.88	19,849
2019-10-17	9.88	9.88	9.88	9.88	46,000
2019-10-16	9.88	9.88	9.88	9.88	34,023
2019-10-15	9.88	9.88	9.88	9.88	192,817
2019-10-14	9.88	9.88	9.88	9.88	153,725
2019-10-11	9.88	9.88	9.88	9.88	844,684
2019-10-10	9.88	9.88	9.88	9.88	333,173
2019-10-09	9.88	9.88	9.88	9.88	15,323
2019-10-08	9.88	9.88	9.88	9.88	401,684
2019-10-07	9.88	9.88	9.88	9.88	1,109,805
2019-10-04	9.88	9.88	9.88	9.88	330,000
2019-10-03	9.88	9.88	9.88	9.88	428,298
2019-10-02	9.75	9.88	9.75	9.88	115,330
2019-10-01	9.75	9.75	9.75	9.75	5,693
2019-09-30	10.13	10.13	9.75	9.75	286,750
2019-09-27	9.75	10.13	9.75	10.13	491,303
2019-09-26	9.75	9.75	9.75	9.75	145,642
2019-09-25	9.75	9.75	9.75	9.75	540,642
2019-09-24	9.75	9.75	9.75	9.75	151,458
2019-09-23	9.75	9.75	9.50	9.75	935,360
2019-09-20	9.75	9.75	9.75	9.75	1,593,594
2019-09-19	9.75	9.75	9.75	9.75	560,872
2019-09-18	9.75	10.00	9.75	9.75	1,770,156
2019-09-17	9.13	9.13	9.13	9.13	37,000
2019-09-16	9.13	9.13	9.13	9.13	10,000
2019-09-13	9.13	9.13	9.13	9.13	53,072
2019-09-12	9.13	9.13	9.13	9.13	12,242
2019-09-11	9.13	9.13	9.13	9.13	147,776
2019-09-10	9.13	9.13	9.13	9.13	142,088
2019-09-09	8.75	9.13	8.50	9.13	412,018
2019-09-06	8.25	8.88	8.25	8.75	493,735
2019-09-05	8.25	8.25	8.25	8.25	252,628
2019-09-04	8.00	8.25	8.00	8.25	60,854
2019-09-03	8.00	8.00	8.00	8.00	12,596
2019-09-02	8.00	8.00	8.00	8.00	30,000
2019-08-30	8.00	8.00	8.00	8.00	0
2019-08-29	8.00	8.00	8.00	8.00	15,000
2019-08-28	8.00	8.00	8.00	8.00	121,115
2019-08-27	8.00	8.00	8.00	8.00	56,074
2019-08-23	8.00	8.00	8.00	8.00	0
2019-08-22	8.00	8.00	8.00	8.00	149,567
2019-08-21	8.00	8.00	8.00	8.00	11,076
2019-08-20	8.00	8.00	8.00	8.00	50,000
2019-08-19	8.00	8.00	8.00	8.00	27,701
2019-08-16	8.00	8.00	8.00	8.00	162,762
2019-08-15	8.00	8.00	8.00	8.00	78,560
2019-08-14	8.00	8.00	8.00	8.00	2,509
2019-08-13	8.13	8.13	8.00	8.00	242,344
2019-08-12	7.75	8.13	7.75	8.13	172,826
2019-08-09	7.75	7.75	7.75	7.75	380,714
2019-08-08	7.75	7.75	7.75	7.75	178,891
2019-08-07	7.88	7.88	7.63	7.63	823,195
2019-08-06	7.75	7.88	7.75	7.88	469,792
2019-08-05	8.38	8.38	7.75	7.75	542,617
2019-08-02	8.38	8.38	8.38	8.38	87,107
2019-08-01	7.88	8.50	7.88	8.38	405,748
2019-07-31	8.00	8.00	7.88	7.88	240,000
2019-07-30	8.00	8.00	8.00	8.00	139,663
2019-07-29	8.00	8.00	8.00	8.00	0
2019-07-26	8.00	8.00	8.00	8.00	124,664
2019-07-25	8.00	8.00	8.00	8.00	55,805
2019-07-24	8.13	8.13	7.75	8.00	239,920
2019-07-23	8.25	8.25	8.13	8.13	90,277
2019-07-22	8.25	8.25	8.25	8.25	7,000
2019-07-19	8.50	8.50	8.25	8.25	131,097
2019-07-18	8.50	8.50	8.50	8.50	67,196
2019-07-17	8.50	8.50	8.50	8.50	18,189
2019-07-16	8.50	8.50	8.50	8.50	1,065
2019-07-15	8.50	8.50	8.50	8.50	141,271
2019-07-12	8.50	8.50	8.50	8.50	132,744
2019-07-11	8.38	8.50	8.38	8.50	234,363
2019-07-10	8.50	8.50	8.38	8.38	126,780
2019-07-09	8.50	8.50	8.50	8.50	566,280
2019-07-08	8.50	8.50	8.50	8.50	11,611
2019-07-05	8.50	8.50	8.50	8.50	113,811
2019-07-04	8.38	8.50	8.38	8.50	329,861
2019-07-03	8.13	8.50	7.75	8.38	590,745
2019-07-02	8.75	8.75	7.88	8.13	387,217
2019-07-01	8.75	8.75	8.75	8.75	31,131
2019-06-28	9.25	9.25	8.75	8.75	295,607
2019-06-27	9.25	9.25	9.25	9.25	103,852
2019-06-26	9.25	9.25	9.25	9.25	214,108
2019-06-25	9.25	9.25	9.25	9.25	1,000
2019-06-24	9.25	9.25	9.25	9.25	55,157
2019-06-21	10.00	10.00	9.25	10.00	342,769
2019-06-20	9.50	10.00	9.50	10.00	192,087
2019-06-19	9.50	9.50	9.50	9.50	29,328
2019-06-18	9.50	9.50	9.50	9.50	240,566
2019-06-17	9.50	9.50	9.50	9.50	61,440
2019-06-14	9.50	9.50	9.50	9.50	44,420
2019-06-13	10.00	10.00	9.50	9.50	248,575
2019-06-12	9.50	10.00	9.50	10.00	754,906
2019-06-11	9.50	9.50	9.50	9.50	319,958
2019-06-10	9.50	9.50	9.50	9.50	456,190
2019-06-07	9.50	9.50	9.50	9.50	277,428
2019-06-06	9.75	9.75	9.50	9.50	98,061
2019-06-05	10.00	10.00	9.25	9.75	808,687
2019-06-04	9.00	10.00	9.00	10.00	632,049
2019-06-03	9.00	9.00	9.00	9.00	113,943
2019-05-31	9.00	9.00	9.00	9.00	20,857
2019-05-30	9.00	9.00	9.00	9.00	41,303
2019-05-29	9.00	9.00	9.00	9.00	0
2019-05-28	9.00	9.00	9.00	9.00	159,385
2019-05-24	9.00	9.00	9.00	9.00	314,033
2019-05-23	8.75	9.00	8.00	9.00	1,522,791
2019-05-22	9.50	8.70	8.70	9.00	1,295,502
2019-05-21	9.00	10.75	8.88	9.50	3,819,701
2019-05-20	8.63	8.63	8.63	8.63	270,306
2019-05-17	8.25	9.25	8.25	8.63	836,494
2019-05-16	8.25	8.25	8.25	8.25	168,141
2019-05-15	7.38	8.25	7.38	8.25	1,208,959
2019-05-14	7.25	7.25	7.25	7.25	101,772
2019-05-13	7.25	7.50	7.50	7.25	64,142
2019-05-10	7.25	7.25	7.25	7.25	27,394
2019-05-09	7.38	7.38	7.25	7.25	78,124

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587