Appreciate Group (APP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/01/2020 62.00p 61.99p 60.40p 61.25p 47401
20/01/2020 62.00p 61.60p 61.00p 61.00p 27381
17/01/2020 62.00p 62.50p 61.30p 61.75p 76616
16/01/2020 62.00p 63.00p 61.06p 61.50p 85000
15/01/2020 61.50p 63.00p 61.50p 61.50p 788934
14/01/2020 62.00p 62.45p 61.10p 61.50p 91113
13/01/2020 62.00p 62.84p 61.00p 61.75p 47052
10/01/2020 62.00p 62.00p 60.10p 61.50p 29728
09/01/2020 60.00p 61.90p 59.93p 60.25p 26711
08/01/2020 60.00p 61.40p 59.93p 60.25p 40290
07/01/2020 60.00p 61.95p 60.00p 60.25p 37709
06/01/2020 60.00p 62.12p 60.00p 61.00p 50692
03/01/2020 58.00p 62.00p 57.75p 61.25p 115321
02/01/2020 57.50p 57.50p 55.75p 57.00p 127961
31/12/2019 57.50p 56.75p 55.75p 55.75p 26352
30/12/2019 57.50p 57.50p 54.50p 55.75p 123581
27/12/2019 57.50p 57.30p 54.98p 55.75p 11224
24/12/2019 57.50p 57.50p 54.98p 56.00p 6109
23/12/2019 56.50p 57.50p 54.01p 55.75p 76298
20/12/2019 54.00p 56.00p 53.75p 54.50p 144969
19/12/2019 49.00p 54.50p 47.65p 53.00p 11188519
18/12/2019 48.80p 48.75p 47.50p 48.00p 99693
17/12/2019 48.80p 48.80p 47.00p 48.00p 326285
16/12/2019 47.60p 48.70p 47.50p 48.10p 47473
13/12/2019 47.60p 48.75p 47.25p 48.10p 2491374
12/12/2019 46.20p 47.72p 46.30p 46.50p 1622635
11/12/2019 46.20p 47.50p 46.00p 46.20p 56493
10/12/2019 46.20p 47.90p 46.20p 47.90p 116093
09/12/2019 46.20p 48.44p 46.75p 47.50p 198850
06/12/2019 46.20p 48.00p 47.00p 47.50p 664946
05/12/2019 46.20p 47.80p 46.90p 47.80p 643226
04/12/2019 46.20p 47.50p 46.50p 47.50p 3317862
03/12/2019 46.20p 47.99p 46.20p 47.50p 73015
02/12/2019 48.00p 49.00p 46.20p 47.50p 122215
29/11/2019 47.00p 48.00p 47.00p 48.00p 94850
28/11/2019 47.00p 48.00p 47.50p 48.00p 187063
27/11/2019 47.00p 48.58p 47.00p 47.60p 497906
26/11/2019 48.20p 50.50p 46.25p 47.90p 186147
25/11/2019 48.20p 49.00p 47.00p 47.80p 95288
22/11/2019 49.20p 51.00p 49.00p 49.00p 18500
21/11/2019 49.20p 49.50p 48.75p 49.50p 59
20/11/2019 49.20p 50.00p 48.50p 49.00p 715053
19/11/2019 49.20p 50.99p 48.00p 49.50p 74849
18/11/2019 50.00p 51.50p 50.00p 51.00p 63222
15/11/2019 50.77p 51.00p 50.10p 51.00p 27080
14/11/2019 50.77p 52.00p 50.45p 51.50p 98621
13/11/2019 50.77p 51.00p 50.15p 51.00p 34967
12/11/2019 50.77p 51.50p 50.69p 51.50p 18597
11/11/2019 51.99p 52.00p 50.50p 51.50p 45266
08/11/2019 51.00p 51.99p 51.00p 51.50p 19329
07/11/2019 52.50p 52.50p 50.50p 51.25p 43665

*Close Price adjusted for both dividends and splits