Appreciate Group (PARK) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/02/2011 36.00p 36.00p 36.00p 36.00p 161
21/02/2011 35.75p 36.00p 35.00p 36.00p 31618
18/02/2011 33.25p 37.50p 34.25p 35.75p 57139
17/02/2011 31.50p 35.00p 32.00p 33.25p 113296
16/02/2011 31.50p 31.50p 31.00p 31.50p 8000
15/02/2011 31.50p 31.70p 31.50p 31.50p 60000
14/02/2011 31.50p 31.70p 31.07p 31.50p 19700
11/02/2011 30.50p 31.50p 30.50p 31.50p 40000
10/02/2011 31.50p 31.50p 31.07p 31.50p 30500
09/02/2011 31.58p 31.75p 31.58p 31.75p 7220
08/02/2011 31.70p 32.00p 31.70p 31.75p 35118
07/02/2011 32.00p 32.50p 32.00p 32.50p 2250
04/02/2011 32.30p 32.30p 32.25p 32.25p 1000
03/02/2011 32.30p 32.50p 32.30p 32.50p 6750
02/02/2011 31.50p 34.25p 31.50p 32.25p 344500
01/02/2011 31.00p 31.00p 31.00p 31.00p 0
31/01/2011 31.00p 31.50p 31.00p 31.00p 4000
28/01/2011 31.00p 31.00p 31.00p 31.00p 150000
27/01/2011 33.00p 33.00p 30.00p 31.25p 11074
26/01/2011 33.25p 33.25p 32.75p 32.75p 0
25/01/2011 34.00p 34.70p 33.25p 33.25p 5000
24/01/2011 34.00p 34.00p 34.00p 34.00p 0
21/01/2011 34.00p 34.00p 34.00p 34.00p 0
20/01/2011 34.00p 34.00p 34.00p 34.00p 0
19/01/2011 34.00p 34.25p 34.00p 34.00p 0
18/01/2011 34.00p 34.00p 34.00p 34.00p 0
17/01/2011 33.70p 34.00p 33.70p 34.00p 9000
14/01/2011 32.85p 32.85p 32.50p 32.50p 10000
13/01/2011 32.45p 32.60p 32.45p 32.50p 61033
12/01/2011 31.00p 32.00p 31.00p 32.00p 4000
11/01/2011 33.00p 33.00p 31.10p 32.00p 23000
10/01/2011 34.00p 34.00p 32.00p 33.50p 82980
07/01/2011 34.00p 34.00p 33.00p 34.00p 41100
06/01/2011 34.00p 34.00p 33.50p 34.00p 20000
05/01/2011 34.00p 34.00p 33.34p 34.00p 18500
04/01/2011 33.00p 35.00p 32.65p 34.00p 46167
31/12/2010 32.50p 32.50p 31.65p 32.50p 2958
30/12/2010 32.50p 32.50p 32.50p 32.50p 0
29/12/2010 33.00p 33.40p 32.30p 32.50p 6600
24/12/2010 33.00p 33.00p 33.00p 33.00p 0
23/12/2010 32.25p 33.00p 32.25p 33.00p 66700
22/12/2010 32.25p 33.00p 31.50p 32.25p 12519
21/12/2010 32.25p 32.75p 31.75p 32.25p 10000
20/12/2010 32.00p 32.25p 32.00p 32.25p 0
17/12/2010 32.00p 32.50p 31.10p 32.00p 25000
16/12/2010 32.00p 32.00p 32.00p 32.00p 0
15/12/2010 32.50p 32.50p 31.34p 32.00p 2123
14/12/2010 32.50p 32.50p 32.50p 32.50p 0
13/12/2010 33.00p 33.00p 31.30p 32.50p 35147
10/12/2010 32.50p 33.63p 32.38p 33.00p 5774
09/12/2010 31.00p 34.00p 30.25p 32.50p 93577
08/12/2010 29.00p 31.00p 28.25p 30.00p 94070
07/12/2010 29.00p 29.75p 29.00p 29.00p 30881
06/12/2010 29.00p 29.00p 29.00p 29.00p 0
03/12/2010 30.00p 30.00p 28.00p 29.00p 49639
02/12/2010 30.00p 30.00p 30.00p 30.00p 0
01/12/2010 30.00p 30.00p 30.00p 30.00p 0
30/11/2010 29.50p 30.00p 29.50p 30.00p 30000
29/11/2010 29.50p 29.50p 29.50p 29.50p 0
26/11/2010 30.00p 30.00p 28.63p 29.50p 26267
25/11/2010 30.00p 30.00p 29.42p 30.00p 1500
24/11/2010 29.50p 30.00p 29.50p 30.00p 10000
23/11/2010 29.00p 30.00p 29.00p 29.50p 6614
22/11/2010 28.00p 29.30p 28.00p 29.00p 71777
19/11/2010 28.50p 28.50p 27.55p 28.00p 5515
18/11/2010 28.25p 29.26p 27.55p 28.50p 11294
17/11/2010 28.75p 28.75p 27.75p 28.25p 17582
16/11/2010 29.50p 29.50p 28.57p 29.00p 36597
15/11/2010 29.25p 31.00p 29.25p 29.50p 42500
12/11/2010 29.00p 29.25p 28.05p 29.25p 57000
11/11/2010 28.75p 29.00p 28.75p 29.00p 0
10/11/2010 29.00p 29.00p 28.05p 28.75p 110251
09/11/2010 29.00p 29.00p 28.24p 29.00p 10178
08/11/2010 29.00p 29.80p 28.30p 29.00p 5959
05/11/2010 29.00p 30.00p 28.30p 29.00p 76600
04/11/2010 30.00p 30.00p 29.00p 29.00p 1910
03/11/2010 31.00p 31.00p 29.50p 30.00p 72500
02/11/2010 31.00p 31.00p 30.00p 31.00p 12500
01/11/2010 31.00p 31.00p 30.00p 31.00p 8800
29/10/2010 31.00p 31.00p 30.20p 31.00p 3858
28/10/2010 31.25p 31.25p 30.00p 31.00p 6500
27/10/2010 31.50p 32.00p 30.25p 31.25p 315700
26/10/2010 31.00p 32.00p 30.00p 31.50p 22737
25/10/2010 31.00p 33.00p 30.30p 31.00p 88300
22/10/2010 29.50p 30.00p 29.50p 30.00p 50000
21/10/2010 29.50p 29.50p 29.50p 29.50p 0
20/10/2010 29.50p 29.50p 29.50p 29.50p 0
19/10/2010 30.00p 30.00p 29.50p 29.50p 7000
18/10/2010 30.50p 31.85p 29.50p 30.00p 19999
15/10/2010 30.75p 30.75p 30.13p 30.50p 3363
14/10/2010 30.75p 31.87p 30.75p 30.75p 5089
13/10/2010 29.50p 31.87p 29.50p 30.75p 21000
12/10/2010 30.25p 30.25p 28.10p 29.00p 115744
11/10/2010 33.00p 33.00p 29.23p 30.25p 65258
08/10/2010 33.00p 33.00p 33.00p 33.00p 0
07/10/2010 33.50p 34.50p 31.75p 33.00p 121600
06/10/2010 31.00p 33.50p 31.00p 33.50p 74575
05/10/2010 31.00p 31.80p 30.50p 31.00p 25500
04/10/2010 31.75p 32.43p 30.50p 31.00p 35090
01/10/2010 29.00p 33.00p 29.00p 31.75p 90855
30/09/2010 28.75p 28.75p 28.75p 28.75p 0
29/09/2010 28.75p 28.75p 28.75p 28.75p 0
28/09/2010 28.50p 29.00p 28.50p 28.75p 20615
27/09/2010 29.25p 29.25p 28.05p 28.50p 18119
24/09/2010 29.00p 29.80p 28.10p 29.25p 7508
23/09/2010 30.00p 31.00p 29.00p 29.00p 98409
22/09/2010 29.25p 30.76p 29.04p 30.00p 95431
21/09/2010 28.75p 29.82p 28.50p 29.25p 44731
20/09/2010 28.00p 29.00p 28.00p 28.75p 143318
17/09/2010 28.00p 29.00p 27.60p 28.00p 16894
16/09/2010 28.00p 28.00p 28.00p 28.00p 0
15/09/2010 26.50p 28.00p 26.50p 28.00p 21107
14/09/2010 26.25p 27.00p 26.25p 26.50p 26787
13/09/2010 26.00p 26.38p 25.50p 26.25p 46910
10/09/2010 26.00p 26.00p 26.00p 26.00p 0
09/09/2010 26.00p 26.00p 26.00p 26.00p 0
08/09/2010 26.00p 26.00p 25.50p 26.00p 175000
07/09/2010 26.00p 26.00p 26.00p 26.00p 0
06/09/2010 26.50p 26.50p 25.50p 26.00p 236300
03/09/2010 26.50p 26.50p 26.50p 26.50p 0
02/09/2010 26.50p 26.75p 26.15p 26.50p 17000
01/09/2010 26.50p 26.50p 26.50p 26.50p 0
31/08/2010 27.50p 27.50p 26.50p 26.50p 8687
27/08/2010 27.25p 27.75p 26.75p 27.50p 51487
26/08/2010 27.00p 27.45p 27.00p 27.25p 52803
25/08/2010 27.25p 27.50p 26.83p 27.00p 66708
24/08/2010 28.75p 28.83p 26.88p 27.25p 75902
23/08/2010 27.25p 30.00p 27.25p 28.75p 149126
20/08/2010 26.00p 28.00p 26.00p 27.00p 51023
19/08/2010 24.50p 26.00p 24.25p 26.00p 85000
18/08/2010 24.00p 24.80p 24.00p 24.25p 3923
17/08/2010 24.00p 24.00p 23.50p 24.00p 30000
16/08/2010 24.00p 25.00p 23.42p 24.00p 17461
13/08/2010 23.00p 23.60p 23.00p 23.00p 26200
12/08/2010 23.25p 23.25p 22.50p 23.00p 2000
11/08/2010 23.25p 23.25p 23.25p 23.25p 0
10/08/2010 22.75p 24.00p 22.50p 23.25p 244428
09/08/2010 21.50p 23.00p 21.30p 22.75p 54000
06/08/2010 21.50p 21.95p 21.50p 21.50p 5000
05/08/2010 22.00p 22.00p 21.50p 21.50p 0
04/08/2010 22.00p 22.00p 22.00p 22.00p 0
03/08/2010 22.00p 22.00p 22.00p 22.00p 0
02/08/2010 22.00p 22.00p 22.00p 22.00p 0
30/07/2010 22.00p 22.00p 22.00p 22.00p 0
29/07/2010 22.00p 22.80p 22.00p 22.00p 40000
28/07/2010 22.00p 22.00p 21.20p 22.00p 1
27/07/2010 22.00p 22.00p 21.20p 22.00p 10219
26/07/2010 22.00p 22.00p 21.20p 22.00p 6923
23/07/2010 22.00p 22.80p 21.20p 22.00p 9901
22/07/2010 22.00p 22.80p 21.20p 22.00p 25162
21/07/2010 22.00p 22.00p 21.20p 22.00p 2000
20/07/2010 22.00p 22.00p 22.00p 22.00p 0
19/07/2010 22.25p 22.80p 21.65p 22.00p 10800
16/07/2010 22.25p 22.25p 21.75p 22.25p 9000
15/07/2010 21.75p 21.90p 21.75p 21.75p 10000
14/07/2010 21.75p 21.75p 21.75p 21.75p 0
13/07/2010 21.75p 21.98p 21.55p 21.75p 22000
12/07/2010 21.75p 21.75p 21.63p 21.75p 20000
09/07/2010 21.50p 21.98p 21.50p 21.75p 21987
08/07/2010 21.50p 21.95p 21.50p 21.50p 25000
07/07/2010 21.50p 21.95p 21.10p 21.50p 16422
06/07/2010 21.50p 21.50p 21.50p 21.50p 0
05/07/2010 21.00p 21.90p 21.00p 21.50p 863
02/07/2010 21.25p 21.25p 20.65p 21.25p 1000
01/07/2010 20.75p 21.50p 20.75p 21.25p 50000
30/06/2010 21.00p 21.00p 20.00p 20.75p 56051
29/06/2010 21.25p 21.25p 20.58p 21.00p 25000
28/06/2010 21.75p 22.29p 21.00p 21.25p 312604
25/06/2010 21.75p 22.50p 21.00p 21.75p 280065
24/06/2010 20.50p 27.50p 20.50p 21.50p 73919
23/06/2010 20.50p 20.50p 20.26p 20.50p 1000
22/06/2010 20.50p 20.50p 20.26p 20.50p 4635
21/06/2010 20.50p 20.50p 20.26p 20.50p 800
18/06/2010 20.50p 20.50p 20.26p 20.50p 5000
17/06/2010 20.50p 20.50p 20.50p 20.50p 0
16/06/2010 20.50p 20.50p 20.48p 20.50p 50000
15/06/2010 20.25p 20.50p 20.07p 20.50p 158700
14/06/2010 20.00p 20.50p 20.00p 20.25p 23878
11/06/2010 19.75p 20.50p 18.50p 20.00p 260975
10/06/2010 20.00p 20.00p 19.23p 19.75p 9000
09/06/2010 20.00p 20.00p 20.00p 20.00p 0
08/06/2010 20.00p 20.00p 19.65p 20.00p 15229
07/06/2010 19.75p 20.50p 19.75p 20.00p 50000
04/06/2010 19.75p 19.75p 19.75p 19.75p 0
03/06/2010 19.75p 19.75p 19.75p 19.75p 0
02/06/2010 19.75p 19.75p 19.75p 19.75p 0
01/06/2010 19.75p 19.75p 19.75p 19.75p 0
28/05/2010 19.75p 20.20p 19.75p 19.75p 50000
27/05/2010 19.75p 19.75p 19.15p 19.75p 27122
26/05/2010 19.75p 19.75p 19.75p 19.75p 0
25/05/2010 19.75p 19.75p 19.30p 19.75p 343
24/05/2010 19.75p 19.75p 19.30p 19.75p 3000
21/05/2010 19.75p 19.75p 19.30p 19.75p 12573
20/05/2010 19.75p 19.75p 19.75p 19.75p 14584
19/05/2010 19.75p 19.75p 19.75p 19.75p 50000
18/05/2010 19.75p 19.75p 19.75p 19.75p 0
17/05/2010 19.75p 19.75p 19.30p 19.75p 703
14/05/2010 19.75p 19.75p 19.00p 19.75p 101034
13/05/2010 19.75p 19.75p 19.75p 19.75p 0
12/05/2010 19.75p 20.50p 19.75p 19.75p 3603

*Close Price adjusted for both dividends and splits