Appreciate Group (PARK) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/01/2019 72.00p 75.00p 72.00p 73.75p 61786
22/01/2019 73.00p 74.90p 73.00p 74.00p 54970
21/01/2019 74.00p 76.00p 73.00p 74.00p 58991
18/01/2019 74.55p 75.80p 74.00p 75.25p 46375
17/01/2019 76.50p 76.50p 74.70p 75.25p 71200
16/01/2019 75.00p 76.50p 75.00p 75.00p 10828
15/01/2019 74.65p 76.38p 74.65p 76.00p 19413
14/01/2019 76.50p 76.50p 74.00p 75.25p 14038
11/01/2019 75.00p 76.63p 74.00p 75.75p 79194
10/01/2019 77.00p 77.00p 75.00p 76.00p 17996
09/01/2019 77.00p 77.00p 75.00p 76.00p 1708
08/01/2019 73.50p 76.00p 73.50p 75.50p 37787
07/01/2019 73.50p 76.09p 73.37p 74.25p 47025
04/01/2019 76.00p 76.00p 74.41p 75.25p 58731
03/01/2019 75.00p 75.83p 72.50p 74.25p 25527
02/01/2019 72.50p 74.50p 72.50p 74.25p 19787
31/12/2018 73.00p 75.83p 73.00p 74.25p 10991
28/12/2018 76.00p 76.00p 73.00p 74.25p 5206
27/12/2018 73.00p 76.78p 72.90p 74.25p 66309
24/12/2018 72.75p 72.75p 71.25p 71.25p 19240
21/12/2018 72.50p 73.00p 69.92p 71.50p 107288
20/12/2018 71.00p 73.15p 70.91p 71.00p 31035
19/12/2018 74.00p 74.00p 70.00p 71.75p 83561
18/12/2018 70.17p 73.33p 70.17p 71.75p 10730
17/12/2018 73.00p 74.40p 70.47p 74.00p 57079
14/12/2018 71.50p 74.50p 70.50p 73.50p 56913
13/12/2018 72.18p 74.00p 72.15p 73.75p 14662
12/12/2018 73.29p 75.33p 73.29p 73.75p 39758
11/12/2018 72.50p 73.88p 71.65p 73.00p 53672
10/12/2018 77.45p 77.45p 72.50p 74.25p 123975
07/12/2018 75.00p 77.39p 73.00p 75.25p 720814
06/12/2018 75.00p 75.65p 72.68p 74.25p 11036
05/12/2018 75.00p 76.35p 72.50p 74.75p 35432
04/12/2018 76.50p 78.74p 76.00p 77.00p 2565
03/12/2018 78.50p 78.80p 76.25p 78.00p 55085
30/11/2018 77.00p 77.50p 76.50p 77.50p 15540
29/11/2018 77.00p 77.00p 75.75p 76.50p 92256
28/11/2018 76.50p 76.50p 74.37p 75.50p 40301
27/11/2018 75.50p 76.38p 74.00p 75.75p 81915
26/11/2018 76.00p 77.00p 75.73p 76.25p 38665
23/11/2018 76.20p 77.80p 76.20p 77.00p 4027
22/11/2018 78.00p 78.00p 76.00p 77.00p 44991
21/11/2018 77.00p 77.63p 76.50p 77.25p 35173
20/11/2018 79.05p 79.25p 77.25p 78.25p 20215
19/11/2018 79.50p 79.62p 77.50p 77.50p 69310
16/11/2018 76.00p 79.83p 75.50p 76.25p 119317
15/11/2018 80.50p 80.50p 76.42p 78.25p 117004
14/11/2018 76.50p 81.27p 76.50p 79.50p 57451
13/11/2018 80.50p 80.50p 76.50p 78.50p 37808
12/11/2018 81.50p 81.50p 80.00p 80.00p 32460
09/11/2018 78.50p 81.25p 77.00p 79.00p 9097
08/11/2018 78.50p 81.25p 77.00p 79.00p 14912
07/11/2018 76.50p 80.50p 76.50p 79.00p 22032
06/11/2018 80.00p 81.25p 78.35p 79.00p 52818
05/11/2018 76.50p 80.85p 76.50p 80.00p 141433
02/11/2018 81.00p 81.00p 77.00p 78.75p 61593
01/11/2018 78.00p 81.00p 78.00p 79.50p 45762
31/10/2018 81.00p 81.00p 78.00p 78.00p 53466
30/10/2018 77.03p 80.00p 77.03p 77.75p 51856
29/10/2018 75.50p 78.00p 75.50p 77.75p 39330
26/10/2018 75.20p 77.00p 75.20p 76.00p 38625
25/10/2018 77.00p 78.00p 73.54p 76.75p 49708
24/10/2018 72.00p 75.76p 72.00p 74.75p 97488
23/10/2018 75.00p 75.00p 70.50p 72.25p 102225
22/10/2018 75.50p 77.63p 75.50p 76.25p 18139
19/10/2018 76.00p 77.00p 73.30p 76.50p 88818
18/10/2018 73.50p 75.00p 72.85p 74.25p 76345
17/10/2018 73.00p 75.00p 70.00p 74.25p 130394
16/10/2018 70.00p 71.00p 69.96p 71.00p 129085
15/10/2018 70.00p 70.42p 69.10p 69.75p 113381
12/10/2018 68.00p 70.00p 68.00p 69.50p 64097
11/10/2018 69.00p 70.00p 68.20p 69.00p 69945
10/10/2018 68.00p 69.97p 68.00p 69.00p 30318
09/10/2018 70.00p 70.00p 68.89p 69.25p 202221
08/10/2018 70.00p 70.00p 69.11p 69.50p 154213
05/10/2018 69.00p 70.00p 68.89p 69.25p 101796
04/10/2018 70.00p 70.00p 68.16p 68.75p 61803
03/10/2018 69.75p 70.00p 67.75p 68.75p 50817
02/10/2018 69.00p 69.25p 67.30p 68.50p 189946
01/10/2018 69.00p 69.00p 67.20p 68.00p 186490
28/09/2018 68.70p 68.70p 68.00p 68.00p 7940
27/09/2018 69.00p 70.06p 68.00p 68.50p 148242
26/09/2018 67.00p 68.49p 67.00p 67.00p 53899
25/09/2018 69.00p 69.95p 67.75p 67.75p 101987
24/09/2018 66.91p 68.75p 66.91p 67.25p 27160
21/09/2018 68.00p 68.56p 66.65p 67.25p 89885
20/09/2018 66.00p 68.43p 65.35p 66.75p 128302
19/09/2018 65.50p 68.50p 64.50p 67.25p 80337
18/09/2018 65.50p 67.49p 64.30p 65.75p 95571
17/09/2018 66.00p 67.93p 64.85p 66.25p 82188
14/09/2018 67.00p 68.45p 66.00p 67.25p 81175
13/09/2018 68.00p 68.48p 67.50p 67.50p 125830
12/09/2018 68.96p 69.00p 67.20p 68.00p 22046
11/09/2018 68.50p 68.50p 67.15p 68.00p 158975
10/09/2018 69.00p 69.00p 67.51p 68.00p 29333
07/09/2018 68.49p 68.49p 67.15p 67.75p 26963
06/09/2018 68.00p 69.95p 68.00p 68.00p 79282
05/09/2018 68.00p 69.00p 68.00p 68.50p 39017
04/09/2018 68.00p 69.98p 67.71p 68.00p 35722
03/09/2018 69.96p 69.96p 68.20p 68.75p 13318
31/08/2018 69.50p 69.76p 68.75p 68.75p 48778
30/08/2018 68.25p 69.56p 68.25p 68.75p 38687
29/08/2018 68.00p 69.50p 68.00p 68.25p 62368
28/08/2018 69.00p 70.68p 67.45p 69.25p 97327
24/08/2018 67.80p 68.70p 67.65p 68.00p 36028
23/08/2018 68.05p 68.05p 68.00p 68.00p 6775
22/08/2018 70.49p 71.40p 70.25p 70.25p 3379
21/08/2018 70.03p 70.25p 69.27p 70.25p 42248
20/08/2018 68.55p 70.25p 68.55p 70.25p 14512
17/08/2018 70.00p 70.00p 69.00p 69.00p 600
16/08/2018 70.00p 70.00p 68.55p 68.75p 362966
15/08/2018 68.50p 69.89p 68.50p 69.00p 94793
14/08/2018 69.50p 70.50p 68.83p 69.25p 74053
13/08/2018 70.71p 72.81p 68.90p 71.00p 154829
10/08/2018 70.50p 70.50p 68.70p 70.50p 28504
09/08/2018 72.50p 72.50p 71.00p 71.00p 1508
08/08/2018 70.00p 70.00p 68.23p 70.00p 83354
07/08/2018 70.00p 71.00p 68.50p 69.50p 88028
06/08/2018 70.00p 70.00p 69.10p 69.50p 26155
03/08/2018 69.80p 70.00p 68.20p 69.00p 23009
02/08/2018 70.00p 70.50p 68.20p 69.00p 54549
01/08/2018 69.50p 70.00p 68.20p 69.00p 74329
31/07/2018 70.00p 71.00p 69.50p 69.50p 89059
30/07/2018 70.00p 71.25p 68.90p 69.50p 235566
27/07/2018 69.58p 70.00p 68.90p 69.00p 89691
26/07/2018 70.00p 70.00p 68.00p 68.75p 64618
25/07/2018 71.00p 73.00p 70.50p 70.75p 56781
24/07/2018 72.00p 73.00p 71.00p 71.50p 161000
23/07/2018 73.50p 73.80p 72.20p 72.75p 24429
20/07/2018 73.70p 73.70p 73.00p 73.00p 11767
19/07/2018 73.50p 76.06p 73.00p 73.50p 64735
18/07/2018 74.00p 75.25p 72.50p 74.00p 20645
17/07/2018 74.25p 75.20p 74.25p 74.25p 26713
16/07/2018 74.25p 75.52p 73.88p 74.00p 12122
13/07/2018 74.50p 74.50p 73.62p 73.75p 23873
12/07/2018 73.22p 74.34p 73.22p 73.75p 12699
11/07/2018 73.50p 74.00p 73.08p 73.50p 14811
10/07/2018 73.89p 73.89p 72.75p 72.75p 30182
09/07/2018 74.50p 74.50p 73.50p 73.50p 54048
06/07/2018 73.00p 73.00p 72.20p 72.50p 41873
05/07/2018 73.00p 73.38p 70.00p 71.00p 45568
04/07/2018 73.50p 74.50p 72.43p 73.75p 107762
03/07/2018 73.00p 75.45p 73.00p 73.75p 52448
02/07/2018 74.00p 74.80p 73.00p 73.00p 117835
29/06/2018 74.50p 76.40p 73.80p 75.25p 201822
28/06/2018 75.00p 76.87p 73.50p 74.00p 81459
27/06/2018 76.50p 77.50p 74.00p 75.00p 119343
26/06/2018 75.00p 76.35p 74.88p 75.50p 1869275
25/06/2018 79.00p 79.45p 74.50p 75.00p 189540
22/06/2018 79.00p 80.15p 77.38p 78.50p 31851
21/06/2018 80.99p 80.99p 79.08p 79.50p 20920
20/06/2018 80.00p 81.63p 79.45p 80.50p 100488
19/06/2018 79.50p 81.70p 79.50p 80.50p 107736
18/06/2018 82.50p 82.50p 81.23p 81.25p 60000
15/06/2018 81.50p 82.50p 81.23p 81.75p 107696
14/06/2018 81.50p 81.50p 81.20p 81.25p 23915
13/06/2018 80.23p 81.40p 79.91p 80.25p 62622
12/06/2018 81.50p 81.50p 80.65p 81.00p 20097
11/06/2018 79.50p 81.50p 78.50p 80.75p 77032
08/06/2018 81.50p 81.50p 80.12p 80.50p 35778
07/06/2018 81.50p 81.70p 80.75p 81.00p 68166
06/06/2018 80.00p 82.00p 79.45p 80.50p 131059
05/06/2018 80.25p 80.25p 79.75p 79.75p 9300
04/06/2018 80.00p 80.00p 78.80p 79.50p 123691
01/06/2018 80.00p 80.37p 78.38p 79.25p 28582
31/05/2018 80.00p 80.25p 79.00p 79.00p 34160
30/05/2018 80.25p 80.25p 79.00p 79.00p 23121
29/05/2018 79.00p 80.37p 78.75p 78.75p 15438
25/05/2018 76.50p 78.50p 76.00p 78.00p 62431
24/05/2018 80.50p 80.50p 76.00p 76.75p 100688
23/05/2018 80.10p 80.40p 79.47p 79.75p 50556
22/05/2018 80.10p 80.50p 79.18p 79.50p 76383
21/05/2018 78.80p 80.00p 78.80p 79.50p 12565
18/05/2018 80.00p 80.37p 79.15p 79.25p 62538
17/05/2018 80.35p 80.37p 78.38p 79.25p 19352
16/05/2018 80.00p 80.50p 78.00p 78.75p 71119
15/05/2018 79.50p 81.00p 78.50p 79.50p 77950
14/05/2018 78.00p 79.00p 76.50p 77.75p 79243
11/05/2018 77.50p 77.50p 75.30p 77.00p 42010
10/05/2018 76.60p 76.70p 76.25p 76.25p 1562
09/05/2018 77.10p 77.10p 76.00p 76.00p 948
08/05/2018 77.10p 77.10p 75.80p 76.75p 17470
04/05/2018 77.50p 78.62p 76.50p 76.50p 92899
03/05/2018 76.67p 77.90p 75.55p 76.50p 61732
02/05/2018 74.50p 75.50p 74.00p 75.50p 40918
01/05/2018 75.00p 76.46p 74.25p 75.00p 43982
30/04/2018 76.50p 78.35p 74.00p 76.00p 81342
27/04/2018 77.90p 77.90p 76.30p 77.25p 18966
26/04/2018 76.00p 80.00p 76.00p 77.00p 183386
25/04/2018 81.50p 81.50p 80.55p 81.50p 174720
24/04/2018 81.33p 81.65p 80.10p 80.75p 60134
23/04/2018 80.30p 81.35p 78.65p 79.75p 32087
20/04/2018 80.30p 80.30p 79.75p 79.75p 43001
19/04/2018 81.50p 81.50p 78.50p 79.75p 132616
18/04/2018 81.39p 81.50p 79.50p 80.50p 39917
17/04/2018 81.00p 81.50p 78.87p 79.75p 82779
16/04/2018 79.69p 80.90p 78.95p 79.00p 289721
13/04/2018 80.65p 80.65p 79.50p 80.25p 78875
12/04/2018 81.00p 81.90p 80.87p 81.00p 29769
11/04/2018 78.50p 80.90p 78.50p 80.00p 46072

*Close Price adjusted for both dividends and splits