Appreciate Group (PARK) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/11/2019 52.00p 52.40p 50.75p 50.75p 97657
05/11/2019 50.50p 52.18p 50.50p 51.25p 18553
04/11/2019 50.40p 51.88p 50.08p 50.75p 303252
01/11/2019 50.00p 51.95p 50.00p 50.75p 93263
31/10/2019 51.99p 51.99p 51.00p 51.00p 8799
30/10/2019 51.00p 52.40p 51.00p 51.75p 90343
29/10/2019 52.11p 53.00p 51.20p 52.00p 48215
28/10/2019 52.00p 52.05p 51.08p 51.75p 15609
25/10/2019 53.50p 53.50p 52.05p 52.25p 1054
24/10/2019 52.59p 52.59p 52.00p 52.50p 7457
23/10/2019 52.00p 52.99p 52.00p 52.50p 25542
22/10/2019 52.99p 52.99p 52.10p 52.50p 36552
21/10/2019 51.50p 52.99p 51.00p 52.00p 36356
18/10/2019 52.99p 52.99p 51.59p 51.75p 32075
17/10/2019 53.00p 53.00p 51.75p 52.00p 83583
16/10/2019 51.50p 53.00p 51.50p 52.00p 66316
15/10/2019 53.00p 54.90p 53.00p 53.00p 36527
14/10/2019 53.00p 53.00p 51.65p 53.00p 35422
11/10/2019 51.65p 53.50p 51.65p 53.00p 71384
10/10/2019 51.50p 53.00p 51.50p 53.00p 17629
09/10/2019 53.25p 53.25p 51.65p 53.00p 797767
08/10/2019 51.75p 53.00p 51.53p 53.00p 30895
07/10/2019 52.00p 53.75p 51.50p 51.50p 129286
04/10/2019 53.00p 53.00p 52.06p 53.00p 23881
03/10/2019 53.50p 54.44p 52.15p 53.00p 30363
02/10/2019 53.85p 54.45p 53.00p 53.50p 167217
01/10/2019 53.00p 53.50p 52.03p 52.50p 94553
30/09/2019 55.00p 55.25p 53.07p 53.75p 46522
27/09/2019 54.95p 55.39p 53.75p 53.75p 94948
26/09/2019 54.00p 54.45p 53.56p 53.75p 80810
25/09/2019 55.50p 55.50p 53.75p 53.75p 120643
24/09/2019 53.00p 54.65p 53.00p 54.00p 33454
23/09/2019 52.59p 54.90p 52.50p 53.00p 24609
20/09/2019 53.25p 53.25p 52.50p 52.50p 27165
19/09/2019 54.00p 55.43p 52.75p 52.75p 80591
18/09/2019 56.25p 56.45p 54.50p 54.75p 68010
17/09/2019 56.00p 56.70p 54.59p 55.00p 122129
16/09/2019 57.50p 57.50p 54.50p 55.00p 42452
13/09/2019 56.95p 56.95p 55.75p 55.75p 3221
12/09/2019 55.50p 57.00p 55.50p 56.00p 205088
11/09/2019 56.90p 56.90p 55.05p 55.50p 40468
10/09/2019 56.50p 58.00p 55.00p 55.00p 124282
09/09/2019 55.59p 56.00p 55.59p 56.00p 8496
06/09/2019 55.50p 58.50p 55.50p 56.00p 130273
05/09/2019 57.00p 58.00p 55.59p 56.00p 94687
04/09/2019 57.00p 59.43p 55.00p 56.00p 82563
03/09/2019 59.50p 59.50p 57.50p 57.75p 46400
02/09/2019 59.00p 59.41p 57.00p 58.00p 100932
30/08/2019 56.50p 59.15p 56.00p 56.00p 61292
29/08/2019 56.50p 58.50p 56.50p 57.00p 22160
28/08/2019 59.50p 59.99p 57.75p 57.75p 53922
27/08/2019 59.78p 60.75p 58.75p 58.75p 47089
23/08/2019 60.10p 60.10p 59.31p 59.50p 16915
22/08/2019 61.00p 61.00p 59.50p 59.50p 87106
21/08/2019 61.00p 63.00p 61.00p 62.50p 77273
20/08/2019 64.00p 64.00p 62.50p 62.50p 32582
19/08/2019 63.92p 63.92p 61.60p 62.50p 656666
16/08/2019 64.00p 64.00p 61.50p 62.50p 39801
15/08/2019 64.38p 64.38p 61.70p 62.50p 32063
14/08/2019 64.92p 64.92p 63.50p 63.50p 533
13/08/2019 65.75p 65.89p 63.64p 64.00p 86450
12/08/2019 66.00p 66.00p 63.55p 64.00p 26527
09/08/2019 66.00p 66.00p 61.50p 64.00p 68220
08/08/2019 65.86p 65.86p 62.60p 63.50p 7318
07/08/2019 65.00p 66.00p 61.78p 63.50p 59826
06/08/2019 64.96p 65.00p 62.00p 63.00p 46419
05/08/2019 62.15p 65.00p 62.15p 63.00p 1702
02/08/2019 65.00p 65.00p 62.15p 63.00p 33720
01/08/2019 63.92p 63.92p 61.70p 62.50p 726683
31/07/2019 62.63p 63.00p 60.87p 62.50p 92901
30/07/2019 62.00p 62.10p 58.00p 61.50p 205249
29/07/2019 64.50p 64.50p 60.50p 60.75p 111967
26/07/2019 63.50p 64.00p 61.50p 61.75p 20777
25/07/2019 64.00p 64.00p 61.75p 61.75p 42197
24/07/2019 66.00p 66.00p 64.00p 64.25p 61140
23/07/2019 67.00p 68.40p 66.00p 66.75p 56748
22/07/2019 67.50p 68.95p 67.50p 68.00p 20784
19/07/2019 67.55p 68.62p 67.55p 68.00p 17049
18/07/2019 68.62p 68.95p 67.55p 68.00p 13100
17/07/2019 68.50p 69.00p 67.75p 67.75p 74263
16/07/2019 70.00p 70.00p 67.94p 68.00p 44457
15/07/2019 67.47p 68.45p 67.04p 67.50p 7102
12/07/2019 69.00p 69.00p 67.04p 67.75p 22221
11/07/2019 67.50p 69.44p 67.50p 67.75p 36013
10/07/2019 68.60p 69.44p 67.75p 67.75p 63743
09/07/2019 68.50p 68.50p 67.00p 67.50p 59124
08/07/2019 67.60p 68.88p 67.08p 68.50p 23014
05/07/2019 67.50p 69.42p 67.50p 68.50p 61886
04/07/2019 69.50p 69.50p 68.00p 68.50p 9142
03/07/2019 68.00p 70.00p 68.00p 68.50p 4228
02/07/2019 68.50p 70.00p 68.00p 68.25p 235571
01/07/2019 67.50p 69.44p 67.50p 67.75p 27450
28/06/2019 69.50p 70.40p 67.00p 67.00p 70679
27/06/2019 69.63p 69.63p 68.20p 68.25p 8174
26/06/2019 69.85p 69.85p 68.40p 68.50p 37985
25/06/2019 69.85p 69.92p 68.50p 68.50p 10744
24/06/2019 69.92p 69.92p 68.50p 68.50p 3168
21/06/2019 68.35p 70.45p 68.35p 69.00p 24610
20/06/2019 70.13p 70.89p 67.61p 69.00p 61022
19/06/2019 69.00p 70.92p 68.25p 69.50p 27666
18/06/2019 68.00p 68.87p 67.55p 68.75p 751604
17/06/2019 68.00p 70.92p 68.00p 69.25p 25188
14/06/2019 69.50p 69.50p 67.00p 68.25p 153967
13/06/2019 68.27p 69.10p 68.00p 68.50p 146033
12/06/2019 68.50p 69.50p 67.80p 68.25p 191736
11/06/2019 70.00p 70.00p 68.50p 68.50p 39908
10/06/2019 69.50p 70.00p 66.50p 68.00p 50273
07/06/2019 66.50p 69.07p 66.50p 68.50p 50870
06/06/2019 67.50p 67.85p 67.25p 67.25p 13528
05/06/2019 69.00p 69.83p 67.85p 68.75p 28889
04/06/2019 69.95p 70.00p 68.12p 69.00p 17819
03/06/2019 70.00p 70.00p 68.14p 69.00p 243248
31/05/2019 70.00p 70.00p 69.00p 69.00p 55600
30/05/2019 70.00p 70.00p 69.12p 69.25p 75623
29/05/2019 68.00p 70.36p 68.00p 69.00p 111879
28/05/2019 68.00p 70.00p 68.00p 69.00p 69438
24/05/2019 70.00p 70.00p 69.00p 69.00p 76020
23/05/2019 70.40p 70.89p 69.80p 70.00p 46910
22/05/2019 70.40p 70.40p 69.50p 69.50p 11270
21/05/2019 69.75p 70.86p 69.75p 70.00p 27836
20/05/2019 71.50p 71.50p 69.50p 70.50p 19399
17/05/2019 70.00p 71.50p 69.43p 70.50p 206927
16/05/2019 69.00p 69.00p 67.00p 68.75p 63984
15/05/2019 67.00p 69.00p 67.00p 67.75p 140802
14/05/2019 66.50p 66.50p 65.75p 65.75p 20095
13/05/2019 66.10p 66.36p 64.75p 64.75p 9756
10/05/2019 65.40p 66.00p 64.00p 64.75p 65888
09/05/2019 64.64p 65.63p 64.17p 64.75p 47605
08/05/2019 65.00p 66.33p 64.17p 66.00p 90434
07/05/2019 66.50p 66.65p 63.71p 65.50p 279085
03/05/2019 63.50p 65.00p 63.14p 64.00p 94010
02/05/2019 66.50p 66.50p 63.00p 64.00p 172241
01/05/2019 70.32p 70.96p 67.06p 68.00p 58625
30/04/2019 72.00p 73.16p 66.00p 69.00p 1204583
29/04/2019 75.00p 76.38p 74.23p 75.50p 92079
26/04/2019 76.50p 76.50p 75.25p 75.25p 30163
25/04/2019 76.00p 76.20p 74.55p 75.50p 84094
24/04/2019 77.13p 77.13p 75.50p 75.50p 58172
23/04/2019 76.50p 78.50p 75.50p 75.50p 126724
18/04/2019 78.25p 80.00p 77.03p 78.00p 43039
17/04/2019 76.50p 77.85p 76.00p 77.50p 49564
16/04/2019 77.25p 79.47p 77.25p 78.00p 28782
15/04/2019 78.00p 80.00p 77.00p 78.00p 263625
12/04/2019 77.00p 77.05p 74.95p 75.75p 11247
11/04/2019 77.00p 77.00p 74.90p 76.50p 62772
10/04/2019 76.00p 77.00p 75.15p 76.50p 65385
09/04/2019 77.00p 77.00p 74.50p 76.00p 161156
08/04/2019 76.00p 76.00p 73.30p 75.75p 187177
05/04/2019 74.00p 75.50p 73.00p 73.25p 39019
04/04/2019 75.91p 76.00p 72.15p 73.50p 67767
03/04/2019 73.53p 76.00p 73.50p 73.50p 66957
02/04/2019 74.50p 75.00p 72.35p 75.00p 88353
01/04/2019 74.50p 74.50p 72.22p 74.00p 23301
29/03/2019 74.00p 74.40p 71.08p 73.75p 159678
28/03/2019 71.00p 73.85p 71.00p 72.50p 134126
27/03/2019 74.55p 74.77p 71.35p 72.50p 28324
26/03/2019 72.50p 74.26p 71.85p 72.50p 54764
25/03/2019 71.54p 72.11p 70.50p 70.75p 91672
22/03/2019 70.50p 71.63p 70.20p 70.75p 229017
21/03/2019 73.00p 73.80p 72.00p 73.25p 141459
20/03/2019 74.00p 74.50p 73.00p 74.25p 140338
19/03/2019 73.00p 73.50p 72.00p 73.00p 56289
18/03/2019 73.40p 74.99p 71.03p 73.00p 53722
15/03/2019 73.83p 73.83p 71.10p 72.00p 28987
14/03/2019 73.50p 73.83p 72.00p 72.00p 17052
13/03/2019 74.00p 74.00p 70.50p 72.25p 27126
12/03/2019 71.50p 73.50p 70.75p 72.25p 73899
11/03/2019 74.51p 74.51p 71.17p 72.25p 100666
08/03/2019 73.65p 73.65p 72.75p 72.75p 28919
07/03/2019 73.65p 73.65p 70.73p 72.75p 50523
06/03/2019 75.00p 75.00p 71.59p 72.75p 126011
05/03/2019 71.59p 73.50p 71.59p 72.75p 17700
04/03/2019 74.50p 74.77p 70.73p 72.75p 33092
01/03/2019 73.83p 73.83p 70.65p 72.50p 28775
28/02/2019 72.00p 74.30p 70.70p 72.50p 33085
27/02/2019 73.74p 73.80p 72.00p 72.25p 54529
26/02/2019 72.00p 73.80p 72.00p 72.50p 31443
25/02/2019 72.50p 74.00p 72.50p 73.00p 18482
22/02/2019 75.35p 74.00p 74.00p 74.00p 24180
21/02/2019 75.35p 74.00p 74.00p 74.00p 11000
20/02/2019 75.35p 75.35p 74.00p 74.00p 2223
19/02/2019 73.00p 74.25p 73.00p 74.00p 31130
18/02/2019 73.00p 75.50p 72.65p 74.25p 79795
15/02/2019 75.00p 75.26p 70.73p 74.00p 118397
14/02/2019 70.77p 74.77p 70.73p 72.75p 23642
13/02/2019 72.00p 72.50p 70.65p 72.00p 87220
12/02/2019 72.50p 73.40p 71.50p 71.50p 7000
11/02/2019 72.50p 73.00p 70.70p 72.50p 44494
08/02/2019 72.25p 72.25p 70.13p 71.25p 22681
07/02/2019 70.50p 72.25p 70.13p 71.25p 16369
06/02/2019 71.00p 72.70p 70.13p 71.25p 98749
05/02/2019 72.00p 73.80p 72.00p 72.75p 40950
04/02/2019 72.90p 73.80p 72.20p 73.00p 17500
01/02/2019 72.13p 73.95p 72.05p 73.50p 18050
31/01/2019 75.50p 75.50p 72.25p 75.00p 10547
30/01/2019 72.00p 75.15p 72.00p 73.75p 53079
29/01/2019 75.50p 75.50p 72.50p 72.50p 57262
28/01/2019 72.50p 75.50p 72.50p 74.00p 24112
25/01/2019 75.15p 75.15p 73.00p 73.75p 417348
24/01/2019 75.50p 75.50p 72.35p 73.75p 19201

*Close Price adjusted for both dividends and splits