Appreciate Group (APP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Appreciate Group

Date Open High Low Close* Volume
19/05/2022 25.60p 26.28p 25.50p 26.00p 40684
18/05/2022 26.10p 27.00p 26.00p 26.65p 88789
17/05/2022 25.80p 27.25p 25.80p 26.75p 157757
16/05/2022 27.00p 27.00p 25.80p 26.25p 38660
13/05/2022 25.40p 26.56p 25.80p 25.80p 33597
12/05/2022 25.40p 26.64p 25.20p 26.10p 22374
11/05/2022 26.60p 26.70p 25.65p 26.10p 110942
10/05/2022 25.40p 26.07p 25.40p 25.85p 19280
09/05/2022 25.20p 26.45p 25.20p 25.65p 26803
06/05/2022 26.40p 26.50p 25.75p 25.75p 31751
05/05/2022 26.30p 26.86p 26.15p 26.65p 30041
04/05/2022 25.20p 26.90p 25.20p 26.00p 109454
03/05/2022 26.50p 27.29p 25.65p 26.00p 245653
02/05/2022 26.00p 26.50p 25.30p 25.80p 99912
29/04/2022 26.00p 26.50p 25.30p 25.80p 99912
28/04/2022 26.00p 26.60p 25.20p 25.75p 367278
27/04/2022 25.00p 25.00p 23.85p 24.05p 105077
26/04/2022 23.70p 24.50p 23.50p 24.05p 236785
25/04/2022 24.20p 24.30p 23.60p 24.05p 232777
22/04/2022 24.30p 24.70p 23.30p 24.25p 90240
21/04/2022 23.60p 24.38p 23.20p 23.90p 382409
20/04/2022 23.10p 23.70p 22.90p 23.40p 537782
19/04/2022 23.30p 23.70p 23.13p 23.40p 422348
18/04/2022 23.10p 23.75p 22.85p 23.50p 354028
15/04/2022 23.10p 23.75p 22.85p 23.50p 354028
14/04/2022 23.10p 23.75p 22.85p 23.50p 354028
13/04/2022 23.80p 23.77p 22.94p 23.50p 181810
12/04/2022 23.80p 23.86p 23.23p 23.65p 41616
11/04/2022 23.80p 23.84p 23.00p 23.50p 84506
08/04/2022 23.00p 23.90p 23.05p 23.25p 97104
07/04/2022 23.00p 23.58p 22.60p 23.25p 95567
06/04/2022 23.30p 23.60p 22.76p 23.50p 171974
05/04/2022 23.30p 23.90p 23.10p 23.40p 245546
04/04/2022 23.30p 23.77p 23.20p 23.50p 204073
01/04/2022 23.30p 23.90p 23.10p 23.60p 139350
31/03/2022 22.60p 23.70p 23.20p 23.50p 212383
30/03/2022 22.60p 23.90p 22.85p 23.50p 606438
29/03/2022 22.60p 23.88p 22.71p 23.65p 230343
28/03/2022 22.60p 23.90p 22.60p 23.20p 51326
25/03/2022 23.90p 23.90p 22.50p 23.25p 70018
24/03/2022 22.00p 23.59p 22.00p 23.00p 201787
23/03/2022 21.90p 23.20p 21.80p 22.85p 22868
22/03/2022 21.90p 23.90p 21.10p 22.85p 164023
21/03/2022 22.50p 23.80p 22.00p 22.00p 110360
18/03/2022 23.00p 23.90p 22.40p 23.20p 144482
17/03/2022 22.20p 23.24p 22.20p 23.20p 105225
16/03/2022 23.20p 24.00p 22.40p 23.10p 253630
15/03/2022 21.60p 23.60p 21.50p 21.50p 138252
14/03/2022 22.50p 23.59p 21.65p 22.40p 296126
11/03/2022 23.00p 23.90p 21.40p 21.90p 481007
10/03/2022 22.80p 24.00p 22.58p 23.40p 364454
09/03/2022 22.10p 23.90p 22.00p 23.00p 68947
08/03/2022 22.20p 23.30p 22.20p 23.10p 82198
07/03/2022 23.00p 23.90p 22.26p 23.25p 392258
04/03/2022 23.10p 24.40p 23.00p 23.50p 260032
03/03/2022 23.10p 24.50p 23.10p 24.10p 163322
02/03/2022 24.20p 25.04p 23.60p 24.35p 179627
01/03/2022 24.90p 25.50p 24.10p 24.95p 223024
28/02/2022 26.00p 26.00p 24.00p 24.80p 167521
25/02/2022 25.90p 26.40p 25.16p 26.00p 535579
24/02/2022 24.60p 25.46p 23.46p 24.40p 335750
23/02/2022 26.00p 26.90p 25.10p 25.60p 1032691
22/02/2022 26.60p 28.00p 25.94p 26.70p 599236
21/02/2022 27.30p 27.94p 26.60p 27.10p 381501
18/02/2022 27.30p 28.05p 26.70p 27.45p 387637
17/02/2022 27.90p 28.57p 27.00p 27.85p 568257
16/02/2022 27.70p 29.05p 27.65p 28.65p 95448
15/02/2022 27.70p 28.95p 27.68p 28.10p 332441
14/02/2022 29.00p 28.90p 27.95p 28.80p 175013
11/02/2022 29.00p 29.20p 28.10p 28.95p 69073
10/02/2022 29.00p 29.10p 28.05p 29.10p 270847
09/02/2022 29.00p 29.30p 28.45p 28.45p 481917
08/02/2022 30.90p 31.50p 28.65p 28.85p 353913
07/02/2022 29.60p 30.69p 27.90p 30.45p 1259329
04/02/2022 27.00p 29.62p 26.70p 28.45p 1546660
03/02/2022 24.60p 26.86p 24.60p 26.40p 1316663
02/02/2022 25.90p 26.35p 25.62p 25.80p 448379
01/02/2022 25.90p 26.20p 25.46p 25.90p 288352
31/01/2022 25.80p 25.90p 24.90p 25.55p 261737
28/01/2022 25.80p 25.95p 25.00p 25.45p 297431
27/01/2022 25.90p 25.90p 25.10p 25.60p 136983
26/01/2022 25.60p 25.70p 25.13p 25.40p 377779
25/01/2022 25.00p 25.90p 25.00p 25.30p 88282
24/01/2022 25.90p 26.00p 25.00p 25.50p 641349
21/01/2022 24.90p 25.80p 24.90p 25.40p 329617
20/01/2022 25.00p 26.60p 24.50p 24.50p 240365
19/01/2022 25.10p 27.00p 23.50p 25.50p 938174
18/01/2022 23.50p 24.30p 23.15p 23.60p 405244
17/01/2022 24.00p 24.00p 23.00p 23.75p 94719
14/01/2022 23.30p 23.90p 23.00p 23.00p 88597
13/01/2022 23.50p 23.90p 22.80p 23.40p 440376
12/01/2022 23.50p 23.75p 23.39p 23.75p 55101
10/01/2022 22.50p 24.66p 22.50p 23.00p 65175
07/01/2022 24.00p 24.90p 23.60p 24.00p 8007
06/01/2022 24.00p 24.90p 23.00p 24.00p 89884
05/01/2022 23.60p 24.64p 23.60p 24.25p 172566
04/01/2022 24.70p 24.90p 23.35p 24.70p 43321
03/01/2022 23.50p 24.90p 23.25p 24.80p 4819
31/12/2021 23.50p 24.90p 23.25p 24.80p 4819
30/12/2021 23.10p 24.49p 23.25p 24.00p 64765
29/12/2021 23.10p 24.40p 23.28p 24.00p 89126
28/12/2021 23.10p 24.90p 23.25p 24.00p 271277
27/12/2021 23.10p 24.90p 23.25p 24.00p 271277
24/12/2021 23.10p 24.90p 23.25p 24.00p 271277
23/12/2021 23.10p 24.24p 23.00p 23.75p 285683
22/12/2021 23.00p 24.00p 22.30p 23.75p 817935
21/12/2021 23.60p 23.90p 22.35p 23.10p 256534
20/12/2021 23.60p 23.60p 22.35p 23.60p 149436
17/12/2021 23.30p 23.13p 22.40p 23.05p 286404
16/12/2021 23.30p 23.90p 22.35p 23.00p 86931
15/12/2021 23.30p 23.13p 22.26p 22.90p 476754
14/12/2021 23.30p 23.90p 22.10p 23.00p 248059
13/12/2021 23.30p 23.40p 22.25p 22.75p 332270
10/12/2021 22.90p 23.20p 22.25p 22.75p 40937
09/12/2021 22.90p 23.40p 21.89p 23.00p 929047
08/12/2021 22.50p 23.90p 21.30p 22.25p 395170
07/12/2021 23.90p 24.00p 22.19p 23.90p 57755
06/12/2021 22.90p 23.57p 22.40p 23.00p 375748
03/12/2021 22.90p 23.55p 22.65p 23.00p 152753
02/12/2021 22.90p 23.70p 22.80p 23.25p 113749
01/12/2021 23.90p 24.00p 22.60p 24.00p 155447
30/11/2021 23.10p 23.60p 22.45p 23.15p 360132
29/11/2021 23.10p 24.00p 22.50p 22.50p 126016
26/11/2021 23.40p 23.41p 22.10p 23.00p 319401
25/11/2021 23.00p 23.50p 22.75p 22.75p 71567
24/11/2021 23.00p 23.25p 21.48p 22.60p 1963592
23/11/2021 24.10p 25.77p 23.50p 23.80p 1500573
22/11/2021 25.00p 25.50p 24.30p 25.30p 265557
19/11/2021 25.50p 25.53p 24.64p 24.95p 372619
18/11/2021 24.50p 25.40p 24.34p 24.90p 174669
17/11/2021 25.00p 26.10p 25.00p 25.25p 477067
16/11/2021 26.20p 26.80p 25.90p 26.20p 385635
15/11/2021 26.80p 27.00p 26.10p 27.00p 185807
12/11/2021 26.10p 27.40p 25.70p 25.95p 1033670
11/11/2021 26.10p 28.00p 26.10p 27.00p 80318
10/11/2021 26.10p 27.20p 26.10p 26.60p 203656
09/11/2021 27.30p 27.70p 26.10p 27.00p 238812
08/11/2021 27.80p 27.80p 26.00p 26.40p 166886
05/11/2021 26.00p 27.40p 26.00p 26.00p 51738
04/11/2021 27.90p 27.40p 26.40p 27.00p 62623
03/11/2021 27.90p 27.90p 26.40p 27.30p 1232438
02/11/2021 27.10p 27.50p 26.10p 27.00p 990118
01/11/2021 26.50p 27.34p 26.10p 26.10p 1154052
29/10/2021 26.10p 27.40p 26.10p 26.55p 394395
28/10/2021 26.90p 27.00p 26.30p 27.00p 310353
27/10/2021 26.00p 26.80p 24.70p 25.20p 501311
26/10/2021 24.60p 26.00p 24.60p 25.30p 328881
25/10/2021 26.40p 26.50p 25.00p 25.40p 136810
22/10/2021 26.40p 26.40p 25.50p 26.00p 50183
21/10/2021 25.10p 26.00p 25.10p 25.70p 124270
20/10/2021 26.80p 26.90p 25.00p 25.10p 228668
19/10/2021 26.20p 27.00p 25.80p 26.40p 214580
18/10/2021 26.50p 27.00p 26.50p 26.90p 140921
15/10/2021 26.50p 27.55p 26.50p 27.10p 211975
14/10/2021 27.60p 27.60p 26.50p 27.20p 262214
13/10/2021 26.50p 27.90p 26.50p 27.25p 108385
12/10/2021 26.50p 27.90p 26.50p 26.50p 131712
11/10/2021 27.00p 27.90p 26.90p 27.25p 355583
08/10/2021 27.20p 28.40p 27.20p 28.00p 148848
07/10/2021 27.10p 28.20p 27.00p 27.75p 197801
06/10/2021 29.00p 29.00p 27.60p 27.60p 286019
05/10/2021 29.00p 29.90p 27.71p 28.50p 147477
04/10/2021 29.00p 29.00p 27.20p 29.00p 188538
01/10/2021 27.50p 29.90p 27.40p 28.65p 321269
30/09/2021 27.60p 29.50p 27.50p 29.00p 54267
29/09/2021 29.50p 29.50p 27.94p 28.10p 1080228
28/09/2021 28.20p 29.20p 28.12p 28.95p 491211
27/09/2021 29.70p 29.70p 28.00p 29.10p 142297
24/09/2021 29.70p 29.70p 28.00p 29.70p 123067
23/09/2021 29.70p 29.70p 28.70p 29.70p 219854
22/09/2021 30.00p 29.50p 28.65p 29.20p 136282
21/09/2021 30.00p 31.30p 28.30p 29.80p 976671
20/09/2021 27.00p 27.80p 26.50p 27.60p 225617
17/09/2021 27.80p 28.00p 26.75p 27.25p 101037
16/09/2021 28.00p 28.00p 26.90p 27.00p 164039
15/09/2021 28.00p 28.00p 27.12p 28.00p 94071
14/09/2021 26.60p 29.30p 27.12p 27.30p 285495
13/09/2021 26.60p 28.00p 26.25p 28.00p 885973
10/09/2021 27.10p 27.80p 27.20p 27.70p 741599
09/09/2021 27.10p 27.48p 26.55p 27.35p 871584
08/09/2021 27.00p 27.70p 26.50p 27.10p 6006001
07/09/2021 27.10p 28.05p 27.10p 27.35p 387162
06/09/2021 28.00p 28.00p 26.50p 28.00p 266872
03/09/2021 28.00p 29.50p 26.60p 27.80p 230328
02/09/2021 27.70p 29.50p 26.60p 27.80p 202086
01/09/2021 26.50p 27.70p 26.20p 27.00p 514042
31/08/2021 27.00p 29.50p 26.10p 26.70p 247319
30/08/2021 27.00p 29.10p 26.00p 28.00p 217346
27/08/2021 27.00p 29.10p 26.00p 28.00p 217346
26/08/2021 27.00p 27.80p 26.18p 27.80p 176745
25/08/2021 27.60p 29.60p 27.40p 27.40p 167287
24/08/2021 27.50p 29.60p 26.60p 28.05p 224033
23/08/2021 27.30p 29.30p 26.75p 28.10p 233585
20/08/2021 27.10p 27.22p 26.50p 27.00p 57531
19/08/2021 27.20p 29.00p 26.50p 26.65p 75836
18/08/2021 27.10p 27.80p 26.50p 27.40p 721107
17/08/2021 27.90p 28.00p 26.36p 26.85p 776835
16/08/2021 27.00p 28.25p 26.40p 27.50p 498010
13/08/2021 27.00p 27.90p 26.20p 27.20p 117643
12/08/2021 27.00p 28.00p 26.30p 27.40p 799049

*Close Price adjusted for both dividends and splits