Appreciate Group (PARK) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/12/2011 51.25p 51.25p 49.59p 50.00p 94612
06/12/2011 53.50p 53.50p 51.00p 51.25p 248100
05/12/2011 54.00p 56.00p 54.00p 55.50p 145575
02/12/2011 53.00p 54.00p 52.00p 54.00p 96733
01/12/2011 55.25p 55.70p 52.00p 53.00p 183000
30/11/2011 55.50p 57.00p 55.00p 55.25p 287982
29/11/2011 52.25p 55.00p 52.25p 54.75p 130900
28/11/2011 52.00p 53.00p 51.00p 52.25p 17730
25/11/2011 51.75p 52.50p 51.75p 52.00p 18605
24/11/2011 49.50p 52.50p 49.50p 51.75p 64240
23/11/2011 49.00p 50.00p 49.00p 49.50p 18642
22/11/2011 49.00p 50.00p 49.00p 49.00p 12444
21/11/2011 49.00p 50.00p 49.00p 49.00p 37940
18/11/2011 49.00p 49.00p 49.00p 49.00p 25000
17/11/2011 48.00p 49.00p 48.00p 49.00p 25000
16/11/2011 48.00p 48.00p 47.30p 48.00p 1000
15/11/2011 48.00p 48.86p 47.65p 48.00p 16000
14/11/2011 48.00p 48.67p 48.00p 48.00p 1026
11/11/2011 48.00p 48.00p 47.60p 48.00p 10813
10/11/2011 48.25p 49.00p 48.00p 48.00p 31000
09/11/2011 48.25p 49.27p 48.25p 48.25p 7037
08/11/2011 48.25p 48.25p 47.00p 48.25p 14293
07/11/2011 48.25p 49.13p 47.50p 48.25p 1955
04/11/2011 48.75p 48.95p 48.00p 48.25p 43000
03/11/2011 48.75p 49.27p 48.00p 48.75p 0
02/11/2011 48.75p 49.27p 48.00p 48.75p 11894
01/11/2011 48.75p 49.50p 48.11p 48.75p 0
31/10/2011 48.50p 49.50p 48.11p 48.75p 55200
28/10/2011 48.50p 48.50p 48.00p 48.50p 10000
27/10/2011 48.75p 48.95p 48.00p 48.50p 25800
26/10/2011 49.50p 49.91p 48.75p 48.75p 49500
25/10/2011 50.00p 52.00p 49.50p 49.50p 123900
24/10/2011 47.00p 53.60p 47.00p 49.00p 144058
21/10/2011 44.50p 48.00p 44.50p 47.00p 128948
20/10/2011 44.25p 47.05p 44.25p 44.50p 38309
19/10/2011 44.25p 45.50p 44.25p 44.25p 76178
18/10/2011 44.25p 44.25p 43.50p 44.25p 30000
17/10/2011 44.25p 44.92p 44.25p 44.25p 20000
14/10/2011 44.25p 44.97p 44.25p 44.25p 0
13/10/2011 44.25p 44.97p 44.25p 44.25p 1600
12/10/2011 44.00p 44.70p 43.00p 44.25p 0
11/10/2011 43.00p 44.70p 43.00p 44.00p 38682
10/10/2011 42.75p 43.50p 42.00p 43.00p 13508
07/10/2011 43.50p 43.50p 41.50p 43.25p 115000
06/10/2011 43.50p 43.60p 43.00p 43.50p 14717
05/10/2011 44.00p 44.20p 43.00p 43.50p 5237
04/10/2011 43.50p 44.50p 43.00p 43.50p 89976
03/10/2011 43.50p 44.00p 41.00p 43.50p 111700
30/09/2011 44.00p 44.00p 43.00p 44.00p 6500
29/09/2011 44.50p 44.60p 43.00p 44.00p 57151
28/09/2011 45.00p 45.00p 44.00p 44.50p 10000
27/09/2011 45.00p 45.66p 45.00p 45.00p 14802
26/09/2011 46.00p 46.00p 44.00p 45.00p 44950
23/09/2011 46.00p 46.00p 45.10p 46.00p 4805
22/09/2011 46.00p 46.00p 44.50p 46.00p 60856
21/09/2011 45.50p 46.00p 45.50p 46.00p 15000
20/09/2011 46.00p 46.50p 45.02p 45.50p 36000
19/09/2011 43.25p 44.00p 43.25p 43.50p 40000
16/09/2011 43.25p 43.25p 43.00p 43.25p 38715
15/09/2011 43.25p 43.43p 43.00p 43.25p 10112
14/09/2011 43.25p 43.43p 43.25p 43.25p 396
13/09/2011 43.25p 43.50p 43.25p 43.25p 40000
12/09/2011 43.50p 43.50p 43.25p 43.25p 40000
09/09/2011 43.50p 44.00p 43.40p 43.50p 14500
08/09/2011 42.75p 43.25p 42.75p 43.25p 10000
07/09/2011 42.75p 43.00p 42.75p 42.75p 581
06/09/2011 42.75p 42.75p 42.75p 42.75p 0
05/09/2011 42.75p 42.75p 42.75p 42.75p 2533
02/09/2011 43.25p 43.25p 42.75p 42.75p 5000
01/09/2011 41.50p 43.25p 41.50p 43.25p 35000
31/08/2011 42.00p 42.00p 41.35p 41.50p 5000
30/08/2011 40.75p 42.00p 40.75p 42.00p 70965
26/08/2011 41.25p 43.00p 41.00p 41.25p 0
25/08/2011 41.00p 43.00p 41.00p 41.25p 0
24/08/2011 41.25p 43.00p 41.00p 41.00p 0
23/08/2011 42.00p 43.00p 42.00p 42.00p 6785
22/08/2011 40.50p 43.00p 39.00p 42.00p 42509
19/08/2011 42.50p 42.50p 41.00p 41.00p 31800
18/08/2011 43.50p 43.50p 42.50p 42.50p 62500
17/08/2011 42.25p 43.50p 42.25p 43.50p 72500
16/08/2011 42.00p 42.25p 41.14p 42.25p 25250
15/08/2011 40.50p 42.00p 39.36p 42.00p 71116
12/08/2011 40.50p 40.50p 40.50p 40.50p 0
11/08/2011 40.50p 40.50p 40.50p 40.50p 0
10/08/2011 40.00p 40.50p 39.18p 40.50p 10236
09/08/2011 40.50p 40.75p 40.00p 40.00p 47484
08/08/2011 39.63p 41.13p 39.63p 41.13p 47092
05/08/2011 41.00p 42.00p 38.00p 39.63p 93370
04/08/2011 42.00p 42.50p 41.18p 42.00p 4759
03/08/2011 41.50p 42.50p 41.00p 42.00p 8991
02/08/2011 42.00p 42.62p 40.00p 41.50p 32126
01/08/2011 42.00p 42.39p 41.50p 42.00p 9665
29/07/2011 42.00p 42.50p 42.00p 42.00p 0
28/07/2011 42.50p 42.50p 42.00p 42.00p 70509
27/07/2011 44.00p 44.00p 41.00p 42.50p 70333
26/07/2011 44.00p 44.50p 43.00p 44.00p 18360
25/07/2011 44.00p 44.00p 42.00p 44.00p 98676
22/07/2011 44.00p 44.00p 43.00p 44.00p 0
21/07/2011 44.00p 44.00p 43.00p 44.00p 14500
20/07/2011 44.00p 44.00p 43.00p 44.00p 0
19/07/2011 44.00p 44.00p 43.00p 44.00p 11850
18/07/2011 45.00p 45.40p 43.00p 44.00p 91382
15/07/2011 46.00p 46.00p 45.00p 45.00p 20000
14/07/2011 46.00p 46.00p 45.00p 46.00p 0
13/07/2011 46.00p 46.00p 45.00p 46.00p 33642
12/07/2011 46.00p 46.00p 45.00p 46.00p 10000
11/07/2011 46.00p 46.63p 45.00p 46.00p 75200
08/07/2011 46.00p 46.00p 45.00p 45.50p 135224
07/07/2011 46.00p 46.25p 46.00p 46.00p 1100
06/07/2011 46.00p 46.00p 45.00p 46.00p 71142
05/07/2011 46.25p 46.50p 45.00p 46.00p 353586
04/07/2011 46.50p 46.75p 46.00p 46.25p 59663
01/07/2011 46.50p 46.50p 46.00p 46.50p 46864
30/06/2011 46.00p 46.50p 46.00p 46.50p 21441
29/06/2011 46.50p 46.50p 44.00p 46.00p 87887
28/06/2011 46.50p 46.50p 46.00p 46.50p 12000
27/06/2011 46.75p 46.75p 43.50p 46.25p 175341
24/06/2011 46.75p 46.75p 46.00p 46.75p 2500
23/06/2011 47.00p 47.20p 46.00p 46.75p 30936
22/06/2011 48.50p 48.50p 47.00p 47.00p 20000
21/06/2011 49.00p 49.00p 47.00p 48.50p 25500
20/06/2011 49.50p 49.50p 48.00p 49.00p 46202
17/06/2011 50.00p 50.50p 49.00p 49.50p 113138
16/06/2011 49.50p 51.00p 49.25p 50.00p 154220
15/06/2011 47.00p 49.25p 47.00p 49.25p 153162
14/06/2011 47.00p 47.95p 44.50p 47.00p 246480
13/06/2011 44.25p 45.00p 44.25p 44.50p 36000
10/06/2011 44.00p 44.50p 43.50p 44.25p 34900
09/06/2011 44.25p 45.00p 43.50p 44.00p 52500
08/06/2011 44.25p 44.25p 43.80p 44.25p 3000
07/06/2011 44.00p 45.12p 44.00p 44.25p 23566
06/06/2011 46.00p 46.55p 43.00p 44.00p 181182
03/06/2011 46.00p 46.70p 45.00p 46.00p 119062
02/06/2011 46.00p 46.00p 45.14p 46.00p 16400
01/06/2011 46.00p 46.90p 46.00p 46.00p 73000
31/05/2011 44.50p 46.00p 44.50p 46.00p 142802
27/05/2011 43.00p 46.00p 43.00p 45.00p 119092
26/05/2011 43.00p 44.00p 43.00p 43.00p 5000
25/05/2011 41.00p 43.00p 41.00p 42.50p 125327
24/05/2011 41.50p 41.50p 40.50p 41.00p 41782
23/05/2011 41.25p 41.50p 40.63p 41.50p 21412
20/05/2011 40.50p 42.00p 40.50p 41.25p 101186
19/05/2011 40.75p 41.25p 40.50p 40.50p 2424
18/05/2011 40.75p 41.50p 40.75p 40.75p 20000
17/05/2011 41.00p 41.50p 40.75p 40.75p 35000
16/05/2011 41.00p 41.40p 39.50p 41.00p 18920
13/05/2011 41.00p 41.40p 41.00p 41.00p 25058
12/05/2011 41.50p 41.50p 40.00p 41.00p 11779
11/05/2011 43.00p 43.00p 41.00p 41.50p 30056
10/05/2011 43.50p 43.50p 42.00p 43.00p 18695
09/05/2011 44.00p 44.50p 43.00p 43.50p 46500
06/05/2011 41.25p 44.00p 40.50p 44.00p 226596
05/05/2011 40.50p 42.00p 40.50p 40.50p 60032
04/05/2011 40.50p 41.77p 39.30p 40.50p 11000
03/05/2011 39.75p 40.50p 39.30p 40.50p 13500
28/04/2011 40.00p 40.50p 39.75p 39.75p 55000
27/04/2011 40.25p 40.50p 40.00p 40.00p 52428
26/04/2011 40.00p 40.50p 40.00p 40.25p 60000
21/04/2011 39.50p 40.00p 39.00p 40.00p 0
20/04/2011 39.50p 39.50p 39.00p 39.50p 3150
19/04/2011 39.50p 39.50p 39.00p 39.50p 7981
18/04/2011 40.25p 40.25p 39.20p 39.50p 38800
15/04/2011 38.50p 40.25p 38.00p 40.25p 63197
14/04/2011 37.25p 38.00p 37.25p 38.00p 31500
13/04/2011 37.00p 37.88p 36.63p 37.25p 0
12/04/2011 37.00p 37.88p 36.63p 37.00p 0
11/04/2011 37.00p 37.88p 36.63p 37.00p 0
08/04/2011 37.25p 37.88p 36.63p 37.00p 120894
07/04/2011 37.00p 37.86p 36.25p 37.25p 37251
06/04/2011 37.00p 37.86p 36.00p 37.00p 16550
05/04/2011 37.50p 37.88p 35.75p 37.00p 0
04/04/2011 37.88p 37.88p 35.75p 36.75p 132500
01/04/2011 38.50p 38.75p 37.00p 37.88p 32000
31/03/2011 38.50p 38.94p 37.00p 38.50p 0
30/03/2011 37.00p 38.94p 37.00p 38.50p 47250
29/03/2011 37.00p 37.00p 36.50p 37.00p 2000
28/03/2011 36.50p 37.00p 36.00p 37.00p 69227
25/03/2011 36.25p 37.50p 35.00p 36.50p 3379666
24/03/2011 35.75p 37.00p 35.00p 36.25p 19000
23/03/2011 35.50p 36.50p 34.50p 35.75p 52500
22/03/2011 35.50p 36.36p 34.64p 35.50p 13286
21/03/2011 35.75p 36.83p 35.50p 35.50p 678
18/03/2011 36.00p 36.86p 35.75p 35.75p 3545
17/03/2011 34.50p 37.00p 34.50p 36.00p 17898
16/03/2011 34.50p 34.50p 34.00p 34.50p 0
15/03/2011 34.50p 34.50p 34.00p 34.50p 10000
14/03/2011 34.50p 34.50p 34.00p 34.50p 30637
11/03/2011 35.50p 35.50p 34.00p 34.50p 18343
10/03/2011 35.50p 35.80p 35.50p 35.50p 0
09/03/2011 35.25p 35.80p 35.50p 35.50p 25000
08/03/2011 35.00p 35.00p 34.14p 35.00p 181
07/03/2011 35.00p 35.86p 35.00p 35.00p 0
04/03/2011 35.00p 35.86p 35.00p 35.00p 0
03/03/2011 35.00p 35.86p 35.00p 35.00p 26078
02/03/2011 35.00p 35.86p 35.00p 35.00p 831
01/03/2011 35.50p 37.00p 35.25p 35.25p 80000
28/02/2011 34.50p 35.25p 35.25p 35.25p 25000
25/02/2011 34.50p 34.70p 34.00p 34.50p 25400
24/02/2011 34.50p 34.50p 34.07p 34.50p 4107
23/02/2011 36.00p 36.00p 34.15p 34.50p 47500

*Close Price adjusted for both dividends and splits