Appreciate Group (APP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/10/2020 25.60p 26.32p 25.40p 25.80p 40037
28/10/2020 26.00p 26.40p 25.10p 25.40p 186045
27/10/2020 26.00p 26.44p 25.40p 26.30p 79527
26/10/2020 26.00p 26.80p 25.70p 25.90p 55618
23/10/2020 26.20p 27.69p 26.00p 26.50p 136447
22/10/2020 26.20p 26.70p 26.00p 26.30p 37922
21/10/2020 27.80p 27.80p 26.20p 26.50p 45830
20/10/2020 26.80p 27.50p 26.60p 26.90p 35730
19/10/2020 26.20p 27.70p 26.20p 26.60p 8401
16/10/2020 26.20p 27.70p 26.20p 26.50p 41923
15/10/2020 27.20p 27.70p 26.20p 26.60p 265265
14/10/2020 27.60p 28.00p 26.14p 27.30p 506189
13/10/2020 26.20p 27.16p 26.20p 26.50p 30620
12/10/2020 26.20p 26.80p 26.00p 26.30p 94208
09/10/2020 27.20p 27.16p 26.20p 26.50p 38947
08/10/2020 27.20p 27.40p 26.25p 26.70p 448392
07/10/2020 26.60p 27.42p 27.00p 27.00p 648
06/10/2020 26.60p 27.40p 26.41p 26.80p 24271
05/10/2020 26.80p 27.56p 26.78p 27.00p 60968
02/10/2020 26.80p 26.80p 26.00p 26.30p 124845
01/10/2020 26.40p 27.40p 25.00p 26.00p 255206
30/09/2020 27.00p 27.60p 26.40p 26.80p 172414
29/09/2020 28.00p 28.40p 27.00p 27.30p 721445
28/09/2020 26.20p 27.33p 24.00p 24.00p 280437
25/09/2020 28.60p 28.60p 26.30p 26.40p 289632
24/09/2020 28.60p 28.60p 27.50p 27.50p 33939
23/09/2020 27.20p 28.55p 27.20p 27.20p 124059
22/09/2020 28.80p 28.80p 27.45p 27.50p 162259
21/09/2020 29.80p 29.80p 27.00p 27.50p 397373
18/09/2020 28.40p 30.40p 28.40p 29.00p 606824
17/09/2020 29.20p 30.20p 28.20p 29.50p 87107
16/09/2020 29.60p 30.80p 29.60p 30.20p 95496
15/09/2020 30.20p 30.80p 29.18p 29.70p 287652
14/09/2020 31.00p 31.60p 30.40p 30.80p 106945
11/09/2020 31.20p 32.20p 31.00p 31.10p 31142
10/09/2020 30.80p 32.40p 30.80p 31.10p 66031
09/09/2020 31.60p 32.00p 31.20p 31.60p 53740
08/09/2020 32.40p 32.40p 31.00p 31.30p 79610
07/09/2020 32.20p 32.20p 31.68p 32.00p 149172
04/09/2020 31.20p 32.40p 31.00p 31.20p 86177
03/09/2020 32.00p 32.60p 31.80p 31.80p 29707
02/09/2020 33.00p 33.00p 30.90p 31.10p 100273
01/09/2020 33.00p 33.00p 31.50p 32.10p 30655
31/08/2020 31.80p 32.60p 31.13p 31.60p 20449
28/08/2020 31.80p 32.60p 31.13p 31.60p 20449
27/08/2020 30.80p 32.40p 31.50p 31.90p 29251
26/08/2020 30.80p 32.40p 30.80p 32.30p 123633
25/08/2020 32.40p 32.80p 32.37p 32.80p 35766
24/08/2020 33.00p 32.79p 32.30p 32.30p 42583
21/08/2020 33.00p 33.17p 32.00p 32.30p 74912
20/08/2020 33.40p 34.30p 32.80p 32.80p 185008
19/08/2020 33.80p 34.60p 33.63p 34.00p 385753
18/08/2020 34.20p 34.64p 33.20p 33.80p 364470
17/08/2020 34.20p 34.47p 33.00p 33.00p 151351
14/08/2020 35.00p 35.64p 34.20p 34.40p 237680
13/08/2020 35.00p 35.48p 34.00p 34.70p 1272302
12/08/2020 40.00p 40.78p 34.00p 34.70p 3178188
11/08/2020 36.00p 40.80p 35.40p 40.10p 1435951
10/08/2020 35.00p 35.00p 34.22p 34.50p 242441
07/08/2020 33.60p 35.00p 33.60p 34.20p 337517
06/08/2020 34.00p 35.50p 33.89p 34.20p 160825
05/08/2020 34.00p 35.00p 33.56p 34.00p 228386
04/08/2020 31.60p 35.00p 30.85p 35.00p 400840
03/08/2020 31.40p 31.80p 30.00p 30.00p 339077
31/07/2020 29.00p 30.40p 29.50p 29.50p 2230
30/07/2020 29.00p 30.06p 29.00p 29.50p 11451
29/07/2020 29.00p 31.35p 29.00p 29.60p 119957
28/07/2020 30.00p 30.18p 29.60p 29.60p 176408
27/07/2020 30.20p 31.38p 29.60p 29.60p 108897
24/07/2020 30.00p 32.00p 30.00p 30.60p 51857
23/07/2020 30.60p 31.00p 30.01p 30.40p 47800
22/07/2020 30.80p 30.80p 30.20p 30.30p 77935
21/07/2020 30.00p 30.60p 30.00p 30.20p 189095
20/07/2020 30.00p 31.65p 30.00p 30.00p 125822
17/07/2020 30.40p 31.24p 30.20p 30.60p 1097
16/07/2020 30.40p 31.80p 30.30p 30.60p 41327
15/07/2020 30.40p 30.50p 30.30p 30.50p 270000
14/07/2020 30.40p 31.60p 30.20p 30.30p 112814
13/07/2020 31.20p 31.80p 30.20p 30.80p 154580
10/07/2020 30.60p 30.70p 29.57p 29.60p 16344
09/07/2020 29.00p 30.54p 29.00p 29.00p 16079
08/07/2020 29.00p 31.16p 29.00p 29.60p 15648
07/07/2020 31.20p 31.36p 29.00p 29.60p 131648
06/07/2020 30.20p 32.51p 30.10p 31.50p 164544
03/07/2020 31.00p 31.78p 29.90p 31.00p 81892
02/07/2020 29.00p 30.80p 27.22p 29.50p 261781
01/07/2020 29.00p 29.20p 27.28p 27.60p 177608
30/06/2020 30.00p 30.00p 29.30p 29.30p 44978
29/06/2020 31.00p 31.50p 29.00p 29.40p 40835
26/06/2020 31.00p 31.00p 29.50p 30.30p 43442
25/06/2020 31.00p 31.60p 30.00p 30.40p 96396
24/06/2020 31.00p 31.20p 30.22p 31.00p 105350
23/06/2020 29.20p 31.60p 28.50p 30.30p 173780
22/06/2020 29.20p 29.86p 28.40p 28.70p 212770
19/06/2020 33.20p 34.40p 29.20p 29.30p 1426399
18/06/2020 33.20p 34.35p 33.20p 34.00p 19678
17/06/2020 35.00p 35.00p 33.00p 34.00p 44283
16/06/2020 34.00p 34.50p 32.66p 33.60p 195799
15/06/2020 33.00p 33.58p 32.22p 32.80p 82126
12/06/2020 33.00p 33.01p 32.40p 32.60p 28480
11/06/2020 35.00p 35.00p 33.00p 33.30p 145534
10/06/2020 35.20p 35.30p 35.00p 35.30p 52020
09/06/2020 35.80p 36.64p 35.22p 36.00p 67780
08/06/2020 35.80p 37.00p 35.80p 36.20p 107847
05/06/2020 35.80p 37.00p 35.00p 36.00p 485776
04/06/2020 35.20p 35.70p 34.24p 34.50p 417193
03/06/2020 35.20p 35.78p 35.00p 35.30p 73945
02/06/2020 35.20p 35.99p 34.36p 34.40p 91260
01/06/2020 36.40p 36.95p 35.20p 36.00p 35625
29/05/2020 36.40p 36.00p 35.25p 36.00p 110
28/05/2020 36.40p 36.40p 35.24p 35.70p 20530
27/05/2020 36.40p 37.00p 35.86p 36.60p 604124
26/05/2020 36.00p 36.47p 35.35p 36.20p 402634
25/05/2020 34.80p 35.45p 35.20p 35.20p 207
22/05/2020 34.80p 35.45p 35.20p 35.20p 207
21/05/2020 34.80p 36.00p 33.61p 35.00p 64242
20/05/2020 33.20p 34.60p 33.64p 33.90p 47468
19/05/2020 33.20p 34.64p 34.05p 34.10p 56343
18/05/2020 33.20p 34.60p 34.02p 34.10p 2890
15/05/2020 33.20p 34.70p 33.00p 34.40p 80807
14/05/2020 34.40p 34.40p 33.24p 33.70p 81885
13/05/2020 35.40p 39.50p 34.60p 34.80p 91064
12/05/2020 35.40p 34.85p 33.81p 34.70p 11217
11/05/2020 35.40p 36.10p 33.25p 34.00p 253439
08/05/2020 36.00p 36.75p 35.41p 35.70p 55308
07/05/2020 36.00p 36.75p 35.41p 35.70p 55308
06/05/2020 37.40p 39.73p 36.50p 36.50p 122914
05/05/2020 39.00p 39.50p 38.00p 38.50p 338475
04/05/2020 40.00p 41.14p 39.00p 39.60p 222346
01/05/2020 41.20p 42.05p 40.20p 40.70p 76976
30/04/2020 43.00p 43.20p 41.30p 41.30p 156161
29/04/2020 42.80p 44.40p 43.30p 44.00p 45520
28/04/2020 42.80p 44.95p 44.60p 44.60p 11600
27/04/2020 42.80p 46.00p 42.01p 44.70p 344052
24/04/2020 43.40p 42.60p 42.04p 42.20p 10008
23/04/2020 43.40p 44.92p 42.40p 42.40p 302085
22/04/2020 43.60p 45.00p 42.55p 44.10p 197603
21/04/2020 43.20p 43.60p 42.80p 42.80p 26344
20/04/2020 43.20p 43.60p 42.35p 43.30p 37135
17/04/2020 43.20p 43.60p 42.35p 42.80p 39789
16/04/2020 44.20p 43.30p 42.27p 42.60p 42325
15/04/2020 44.20p 44.20p 42.20p 42.50p 186966
14/04/2020 40.00p 46.00p 39.40p 45.20p 221573
09/04/2020 35.00p 41.17p 35.00p 39.80p 200022
08/04/2020 34.40p 34.90p 32.33p 34.50p 140235
07/04/2020 34.00p 33.62p 32.02p 32.50p 45385
06/04/2020 34.00p 34.00p 32.20p 32.50p 87161
03/04/2020 34.00p 34.00p 32.20p 32.60p 357747
02/04/2020 34.00p 34.40p 33.21p 34.20p 193723
01/04/2020 33.00p 33.98p 32.00p 33.50p 159364
31/03/2020 35.00p 36.05p 28.50p 33.00p 951011
30/03/2020 36.00p 36.53p 35.00p 35.00p 503094
27/03/2020 36.00p 36.72p 34.92p 36.20p 87708
26/03/2020 36.00p 38.00p 36.00p 36.50p 87746
25/03/2020 36.40p 37.92p 35.96p 36.50p 91614
24/03/2020 35.40p 37.74p 35.01p 35.40p 142930
23/03/2020 37.00p 36.60p 35.40p 36.10p 345121
20/03/2020 37.00p 38.80p 36.20p 37.50p 92387
19/03/2020 41.00p 41.00p 35.00p 36.00p 243196
18/03/2020 42.00p 43.40p 40.09p 42.50p 76920
17/03/2020 43.00p 43.00p 40.00p 41.50p 153388
16/03/2020 51.00p 52.15p 41.00p 41.40p 287776
13/03/2020 54.50p 54.50p 53.25p 53.25p 54358
12/03/2020 51.00p 52.50p 50.05p 51.00p 59405
11/03/2020 51.00p 54.00p 51.00p 53.00p 98859
10/03/2020 51.00p 53.00p 51.00p 52.00p 77039
09/03/2020 51.00p 54.00p 49.00p 50.50p 99267
06/03/2020 54.00p 55.94p 52.00p 53.00p 133615
05/03/2020 58.00p 60.00p 55.60p 56.50p 135771
04/03/2020 57.00p 58.00p 54.50p 56.50p 83872
03/03/2020 55.50p 56.87p 54.00p 55.50p 98830
02/03/2020 58.00p 58.00p 54.00p 54.25p 109810
28/02/2020 56.00p 57.94p 55.00p 56.00p 106116
27/02/2020 58.00p 59.09p 57.00p 57.00p 123537
26/02/2020 61.00p 62.00p 59.30p 60.50p 94566
25/02/2020 63.00p 64.00p 61.90p 63.00p 79620
24/02/2020 63.00p 63.40p 60.00p 62.00p 57974
21/02/2020 63.00p 63.50p 61.50p 61.75p 58916
20/02/2020 63.00p 63.85p 61.68p 62.25p 47406
19/02/2020 63.00p 63.89p 62.08p 62.25p 75923
18/02/2020 62.00p 63.05p 60.50p 61.50p 158583
17/02/2020 65.00p 64.75p 63.00p 63.00p 10770
14/02/2020 65.00p 65.00p 63.00p 63.50p 48139
13/02/2020 63.00p 64.50p 63.15p 63.50p 43555
12/02/2020 63.00p 64.50p 63.15p 64.50p 29555
11/02/2020 63.00p 66.46p 62.50p 62.50p 348785
10/02/2020 62.00p 65.00p 61.00p 64.50p 238897
07/02/2020 61.00p 63.00p 58.95p 61.50p 151624
06/02/2020 59.00p 59.70p 58.90p 59.00p 113336
05/02/2020 59.00p 59.70p 58.90p 59.25p 13247
04/02/2020 59.00p 59.35p 59.25p 59.25p 80460
03/02/2020 59.00p 60.00p 58.53p 59.25p 174047
31/01/2020 57.50p 58.75p 57.00p 58.75p 57379
30/01/2020 57.00p 59.94p 57.00p 59.00p 30947
29/01/2020 57.00p 59.50p 57.00p 58.50p 149032
28/01/2020 58.50p 59.00p 58.50p 58.50p 22900
27/01/2020 58.50p 59.02p 56.75p 57.75p 143589
24/01/2020 61.00p 61.50p 59.60p 60.00p 42319
23/01/2020 62.50p 60.90p 59.30p 59.75p 13888
22/01/2020 62.50p 62.50p 59.75p 59.75p 98253

*Close Price adjusted for both dividends and splits