Appreciate Group (APP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/08/2021 26.60p 28.90p 26.11p 27.25p 351714
10/08/2021 26.20p 27.90p 25.80p 27.00p 283399
09/08/2021 26.50p 28.00p 25.90p 26.90p 186464
06/08/2021 26.50p 27.90p 25.60p 27.00p 87888
05/08/2021 25.60p 28.00p 25.10p 26.90p 206542
04/08/2021 27.40p 27.90p 25.85p 26.80p 280326
03/08/2021 26.00p 27.90p 25.60p 26.95p 224400
02/08/2021 25.40p 27.40p 25.04p 26.10p 527835
30/07/2021 25.50p 27.90p 25.50p 25.50p 79992
29/07/2021 27.90p 27.90p 25.85p 27.90p 133449
28/07/2021 27.40p 28.00p 25.71p 27.40p 181802
27/07/2021 25.60p 27.90p 25.50p 26.75p 130166
26/07/2021 27.90p 27.90p 25.70p 26.65p 261422
23/07/2021 27.00p 28.90p 26.50p 27.20p 99512
22/07/2021 28.70p 28.90p 26.72p 28.00p 104037
21/07/2021 27.00p 27.90p 26.50p 27.25p 486920
20/07/2021 27.10p 28.90p 25.00p 26.40p 417841
19/07/2021 28.00p 30.00p 26.90p 27.00p 351567
16/07/2021 28.50p 30.00p 28.10p 28.50p 116529
15/07/2021 32.00p 32.50p 28.50p 28.80p 207507
14/07/2021 30.40p 32.50p 30.20p 30.40p 86476
13/07/2021 32.00p 32.50p 30.07p 32.00p 90597
12/07/2021 30.20p 32.40p 29.33p 31.30p 171799
09/07/2021 30.20p 32.50p 29.50p 31.00p 230039
08/07/2021 30.20p 32.40p 29.50p 31.00p 121004
07/07/2021 29.60p 31.00p 29.60p 31.00p 52798
06/07/2021 30.20p 32.50p 30.00p 31.35p 167513
05/07/2021 31.00p 31.50p 30.50p 30.50p 102670
02/07/2021 31.00p 32.40p 30.00p 31.00p 1146679
01/07/2021 31.00p 32.50p 29.30p 31.25p 1799736
30/06/2021 32.50p 33.00p 30.36p 31.25p 842053
29/06/2021 35.00p 35.90p 31.25p 33.60p 1320848
28/06/2021 38.10p 40.00p 37.72p 39.50p 276528
25/06/2021 37.90p 39.61p 37.90p 39.20p 97578
24/06/2021 37.30p 38.37p 37.30p 38.30p 69226
23/06/2021 37.00p 38.00p 37.23p 38.00p 37064
22/06/2021 37.00p 38.80p 36.80p 37.40p 515718
21/06/2021 38.10p 39.40p 38.60p 38.60p 27004
18/06/2021 38.10p 39.20p 38.10p 38.70p 16885
17/06/2021 38.10p 39.00p 37.90p 38.85p 83279
16/06/2021 38.10p 39.43p 37.57p 39.10p 91204
15/06/2021 39.30p 40.20p 38.00p 38.50p 431558
14/06/2021 40.10p 40.40p 39.50p 40.10p 66203
11/06/2021 40.10p 40.80p 39.00p 40.10p 188339
10/06/2021 40.00p 41.80p 40.00p 41.00p 787414
09/06/2021 40.00p 41.00p 40.00p 40.50p 216498
08/06/2021 40.90p 41.70p 40.00p 40.50p 349715
07/06/2021 40.00p 41.50p 39.06p 41.00p 1019846
04/06/2021 39.20p 41.00p 39.00p 39.15p 337141
03/06/2021 37.40p 39.80p 37.20p 38.40p 285587
02/06/2021 39.20p 40.10p 38.10p 38.65p 36835
01/06/2021 39.20p 40.10p 38.01p 39.25p 31130
31/05/2021 40.00p 40.40p 37.84p 39.30p 101643
28/05/2021 40.00p 40.40p 37.84p 39.30p 101643
27/05/2021 40.00p 40.66p 37.60p 39.25p 363099
26/05/2021 36.40p 38.40p 36.18p 36.40p 81273
25/05/2021 37.10p 38.90p 36.15p 37.25p 91499
24/05/2021 37.00p 38.50p 37.21p 38.50p 26896
21/05/2021 37.00p 38.50p 37.10p 38.50p 3460
20/05/2021 37.00p 40.00p 37.39p 38.50p 77229
19/05/2021 37.00p 39.90p 37.24p 38.00p 58726
18/05/2021 37.00p 39.00p 37.00p 38.50p 21762
17/05/2021 38.10p 39.06p 37.11p 38.50p 64964
14/05/2021 38.10p 38.89p 37.00p 38.50p 17917
13/05/2021 38.10p 39.33p 38.50p 39.00p 232535
12/05/2021 38.10p 39.48p 37.30p 39.00p 125150
11/05/2021 38.10p 39.91p 38.00p 39.00p 11798
10/05/2021 38.10p 40.50p 38.20p 39.50p 16945
07/05/2021 38.10p 40.90p 38.10p 40.00p 128244
06/05/2021 38.60p 39.50p 38.24p 39.50p 115764
05/05/2021 38.60p 40.90p 38.00p 38.75p 226116
04/05/2021 39.60p 40.25p 38.41p 40.25p 242872
03/05/2021 37.50p 40.00p 37.00p 40.00p 315372
30/04/2021 37.50p 40.00p 37.00p 40.00p 315372
29/04/2021 38.70p 39.00p 36.47p 37.70p 336048
28/04/2021 39.30p 41.04p 39.30p 40.10p 311659
27/04/2021 41.90p 42.00p 39.10p 40.45p 464558
26/04/2021 39.20p 41.40p 39.20p 40.60p 36522
23/04/2021 41.70p 41.60p 39.21p 40.55p 29849
22/04/2021 41.70p 41.70p 40.00p 41.00p 97145
21/04/2021 41.40p 42.00p 39.80p 42.00p 186114
20/04/2021 39.50p 41.20p 39.10p 40.40p 233538
19/04/2021 40.10p 41.84p 39.50p 40.50p 122060
16/04/2021 42.00p 42.00p 40.80p 41.00p 62649
15/04/2021 42.00p 42.00p 41.00p 41.10p 128988
14/04/2021 40.20p 43.20p 38.92p 43.20p 240094
13/04/2021 38.00p 41.00p 35.71p 39.50p 314375
12/04/2021 36.20p 37.20p 36.00p 37.00p 111925
09/04/2021 37.00p 37.70p 36.10p 37.25p 211226
08/04/2021 37.70p 37.80p 35.59p 37.00p 74502
07/04/2021 36.50p 36.90p 34.34p 36.90p 88921
06/04/2021 36.80p 37.15p 34.40p 37.15p 224939
02/04/2021 35.00p 35.68p 34.20p 35.10p 193023
01/04/2021 35.00p 35.68p 34.20p 35.10p 193023
31/03/2021 35.00p 36.37p 34.80p 36.00p 339267
30/03/2021 36.00p 36.45p 34.80p 35.30p 135864
29/03/2021 37.40p 37.60p 35.08p 36.60p 171550
26/03/2021 35.20p 36.20p 35.05p 35.80p 164638
25/03/2021 37.20p 37.20p 35.50p 36.60p 243343
24/03/2021 37.40p 37.40p 35.00p 36.70p 290495
23/03/2021 37.40p 38.94p 36.20p 36.20p 150244
22/03/2021 39.60p 39.60p 37.42p 38.50p 51070
19/03/2021 37.40p 39.27p 37.25p 38.50p 264958
18/03/2021 39.80p 39.80p 37.20p 38.50p 132230
17/03/2021 38.20p 39.48p 37.20p 38.70p 109217
16/03/2021 39.80p 40.00p 38.20p 38.90p 113459
15/03/2021 39.60p 41.40p 38.62p 39.90p 83903
12/03/2021 41.00p 41.00p 38.40p 39.90p 89094
11/03/2021 41.00p 41.00p 38.00p 38.50p 229361
10/03/2021 40.60p 40.60p 38.55p 39.50p 151298
09/03/2021 37.40p 40.47p 38.25p 39.50p 170988
08/03/2021 37.40p 39.80p 37.22p 39.10p 123752
05/03/2021 36.80p 38.50p 37.22p 38.00p 34387
04/03/2021 36.80p 38.80p 35.22p 38.00p 263934
03/03/2021 36.20p 36.80p 35.20p 36.10p 181278
02/03/2021 37.20p 38.71p 36.20p 36.20p 66354
01/03/2021 39.00p 39.08p 37.20p 37.60p 150764
26/02/2021 38.00p 38.44p 37.00p 37.00p 223755
25/02/2021 37.00p 39.24p 37.00p 38.00p 49589
24/02/2021 38.00p 40.00p 37.00p 40.00p 96454
23/02/2021 39.20p 40.00p 38.02p 39.00p 137505
22/02/2021 42.60p 42.60p 38.00p 38.00p 167895
19/02/2021 39.60p 41.52p 41.20p 41.20p 4526
18/02/2021 39.60p 41.94p 39.40p 39.40p 54908
17/02/2021 42.20p 43.40p 41.00p 41.20p 206258
16/02/2021 43.00p 44.90p 41.30p 43.60p 1116370
15/02/2021 41.60p 42.98p 41.60p 42.10p 103344
12/02/2021 41.20p 42.60p 41.20p 42.30p 95265
11/02/2021 39.60p 43.00p 39.60p 41.50p 573004
10/02/2021 41.00p 42.07p 40.00p 41.50p 374568
09/02/2021 41.00p 42.30p 40.20p 41.50p 219747
08/02/2021 38.80p 40.32p 37.00p 40.10p 183103
05/02/2021 37.60p 41.00p 37.10p 40.10p 110304
04/02/2021 39.20p 40.85p 36.64p 38.00p 199927
03/02/2021 43.00p 43.00p 39.00p 39.80p 52354
02/02/2021 42.80p 42.80p 41.40p 41.40p 111838
01/02/2021 41.40p 42.00p 41.40p 41.60p 114105
29/01/2021 43.00p 43.00p 40.40p 40.40p 72735
28/01/2021 43.20p 44.50p 42.60p 42.60p 99661
27/01/2021 45.00p 45.64p 44.00p 44.70p 102653
26/01/2021 44.20p 46.00p 43.20p 44.60p 87236
25/01/2021 45.00p 45.20p 43.20p 44.20p 271610
22/01/2021 44.00p 45.50p 43.60p 43.60p 53000
21/01/2021 44.20p 46.26p 43.00p 44.00p 160827
20/01/2021 41.40p 46.00p 41.40p 46.00p 257376
19/01/2021 40.00p 44.00p 39.00p 42.40p 232138
18/01/2021 39.80p 41.12p 39.00p 39.30p 87545
15/01/2021 42.80p 42.80p 40.00p 41.10p 198905
14/01/2021 42.00p 42.66p 40.00p 41.50p 202151
13/01/2021 35.20p 41.28p 35.20p 40.60p 774618
12/01/2021 33.80p 38.00p 31.80p 36.40p 1771392
11/01/2021 33.80p 33.80p 31.20p 32.50p 151191
08/01/2021 33.40p 33.40p 31.28p 32.30p 221868
07/01/2021 31.20p 32.55p 31.20p 32.30p 3924
06/01/2021 31.80p 32.80p 31.34p 32.30p 90918
05/01/2021 31.80p 32.00p 31.12p 31.90p 78580
04/01/2021 31.80p 31.80p 30.96p 31.30p 58792
31/12/2020 31.80p 31.85p 30.27p 31.70p 30625
30/12/2020 31.80p 31.80p 30.27p 30.50p 22523
29/12/2020 31.80p 31.80p 30.00p 30.70p 221760
28/12/2020 31.80p 31.00p 30.50p 31.00p 0
24/12/2020 31.80p 31.00p 30.50p 31.00p 0
23/12/2020 31.80p 31.38p 30.20p 30.50p 5031
22/12/2020 31.80p 31.80p 30.27p 30.50p 12206
21/12/2020 30.20p 30.50p 30.14p 30.50p 3463
18/12/2020 30.20p 30.84p 30.00p 30.30p 54511
17/12/2020 30.80p 31.20p 30.00p 30.50p 170001
16/12/2020 31.00p 31.00p 30.14p 30.40p 865682
15/12/2020 31.00p 31.00p 30.14p 30.30p 70510
14/12/2020 30.20p 31.08p 30.00p 30.50p 146968
11/12/2020 30.20p 30.95p 30.20p 30.30p 73088
10/12/2020 30.20p 30.95p 30.20p 30.50p 58246
09/12/2020 31.00p 31.00p 29.60p 30.70p 91231
08/12/2020 31.00p 31.00p 29.60p 30.20p 33543
07/12/2020 31.00p 31.81p 29.96p 30.80p 43492
04/12/2020 29.80p 31.00p 29.41p 30.00p 128451
03/12/2020 28.00p 29.50p 29.06p 29.30p 37871
02/12/2020 28.00p 29.40p 28.00p 28.50p 68282
01/12/2020 29.20p 29.69p 28.30p 28.50p 448865
30/11/2020 30.40p 30.40p 29.20p 29.50p 51499
27/11/2020 31.00p 31.00p 29.00p 29.50p 216886
26/11/2020 30.80p 30.65p 29.50p 29.50p 66688
25/11/2020 30.80p 30.80p 29.45p 29.50p 361775
24/11/2020 30.80p 30.80p 29.10p 29.30p 749893
23/11/2020 30.20p 30.20p 28.20p 29.40p 213956
20/11/2020 29.60p 30.56p 29.10p 29.10p 58834
19/11/2020 29.00p 29.30p 28.27p 28.90p 25502
18/11/2020 29.00p 29.40p 28.20p 28.50p 171735
17/11/2020 29.80p 29.80p 28.50p 28.50p 74566
16/11/2020 30.60p 29.75p 29.10p 29.30p 129978
13/11/2020 30.60p 30.60p 29.24p 29.30p 105672
12/11/2020 31.40p 31.40p 29.65p 29.70p 4147071
10/11/2020 31.00p 31.00p 29.23p 30.60p 33002
09/11/2020 29.80p 30.78p 28.20p 30.00p 108651
06/11/2020 28.20p 28.50p 28.20p 28.50p 1959148
05/11/2020 26.40p 29.10p 26.40p 29.00p 193709
04/11/2020 26.80p 27.35p 25.66p 27.00p 87395
03/11/2020 25.00p 25.68p 25.00p 25.20p 24986
02/11/2020 25.20p 26.53p 25.02p 25.50p 20377
30/10/2020 25.20p 26.27p 25.00p 25.40p 81266

*Close Price adjusted for both dividends and splits