Appreciate Group (PARK) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/04/2018 80.00p 80.40p 80.00p 80.00p 16026
09/04/2018 76.50p 80.00p 76.50p 78.50p 46186
06/04/2018 77.50p 79.94p 77.00p 78.50p 25779
05/04/2018 82.50p 82.50p 77.24p 79.50p 51583
04/04/2018 80.00p 80.00p 77.00p 80.00p 6572
03/04/2018 77.00p 80.00p 77.00p 79.00p 88934
29/03/2018 78.50p 81.35p 77.50p 79.50p 54706
28/03/2018 81.50p 82.00p 78.00p 80.00p 78243
27/03/2018 81.50p 81.50p 80.50p 81.50p 92115
26/03/2018 81.00p 81.00p 77.50p 79.75p 56010
23/03/2018 77.50p 79.25p 77.05p 79.00p 56390
22/03/2018 80.70p 81.50p 79.00p 80.25p 131808
21/03/2018 79.09p 81.00p 79.09p 81.00p 21982
20/03/2018 79.00p 79.25p 78.43p 79.00p 32450
19/03/2018 80.96p 82.00p 77.50p 78.50p 40055
16/03/2018 80.50p 81.40p 79.25p 80.50p 42854
15/03/2018 81.46p 81.46p 81.00p 81.00p 12497
14/03/2018 80.05p 81.50p 80.05p 81.50p 19972
13/03/2018 82.00p 82.00p 80.20p 81.00p 13908
12/03/2018 80.37p 82.50p 79.80p 81.50p 9196
09/03/2018 80.00p 81.50p 78.80p 80.50p 34543
08/03/2018 82.00p 82.00p 79.06p 81.25p 94086
07/03/2018 82.00p 82.10p 79.72p 81.00p 153202
06/03/2018 82.20p 83.00p 82.00p 83.00p 17278
05/03/2018 80.50p 83.09p 80.50p 83.00p 51443
02/03/2018 83.50p 83.50p 81.70p 83.00p 26971
01/03/2018 81.00p 81.00p 80.50p 80.50p 20000
28/02/2018 83.20p 84.00p 83.00p 83.00p 14383
27/02/2018 81.50p 83.00p 80.50p 82.50p 141921
26/02/2018 84.55p 84.95p 84.25p 84.25p 18645
23/02/2018 85.15p 85.89p 82.00p 84.25p 69646
22/02/2018 86.00p 86.00p 82.25p 82.25p 9696
21/02/2018 85.50p 87.23p 83.17p 84.75p 139005
20/02/2018 85.30p 87.23p 84.75p 84.75p 28776
19/02/2018 85.70p 85.70p 82.75p 84.75p 34213
16/02/2018 85.60p 86.06p 82.91p 85.00p 74890
15/02/2018 85.00p 86.83p 84.75p 84.75p 75375
14/02/2018 86.00p 86.00p 83.63p 84.25p 60353
13/02/2018 85.00p 85.00p 81.00p 83.50p 93479
12/02/2018 82.50p 82.50p 81.00p 81.25p 15941
09/02/2018 81.38p 82.03p 81.08p 81.75p 24235
08/02/2018 82.00p 82.00p 81.50p 81.75p 61050
07/02/2018 83.00p 84.50p 81.71p 82.50p 77080
06/02/2018 83.00p 83.00p 81.00p 81.50p 30589
05/02/2018 84.17p 84.80p 81.61p 83.00p 22806
02/02/2018 83.50p 85.38p 81.15p 83.00p 61717
01/02/2018 82.50p 85.76p 81.60p 82.50p 65946
31/01/2018 82.50p 86.10p 82.00p 84.50p 15551
30/01/2018 86.50p 87.00p 84.25p 84.25p 13051
29/01/2018 85.00p 86.00p 84.63p 85.00p 40455
26/01/2018 86.00p 86.00p 85.97p 86.00p 87790
25/01/2018 86.00p 86.00p 83.12p 84.75p 60797
24/01/2018 86.00p 86.00p 84.00p 84.75p 28747
23/01/2018 84.77p 84.75p 84.75p 84.75p 80180
22/01/2018 84.77p 86.33p 84.49p 84.75p 34285
19/01/2018 85.00p 86.05p 85.00p 85.25p 16714
18/01/2018 87.00p 87.00p 86.00p 86.00p 5437
17/01/2018 86.90p 86.90p 85.90p 86.50p 42580
16/01/2018 86.00p 87.50p 85.94p 86.50p 30230
15/01/2018 87.50p 87.50p 86.75p 86.75p 7961
12/01/2018 86.00p 87.50p 86.00p 86.75p 72654
11/01/2018 87.50p 87.50p 84.50p 86.00p 33762
10/01/2018 86.50p 88.90p 83.00p 86.25p 172227
09/01/2018 89.65p 89.65p 88.00p 88.00p 264335
08/01/2018 89.48p 89.48p 87.21p 88.25p 33505
05/01/2018 89.96p 89.96p 87.56p 88.00p 32772
04/01/2018 90.00p 90.00p 86.85p 88.00p 55789
03/01/2018 86.00p 90.00p 86.00p 88.00p 46594
02/01/2018 86.85p 89.50p 86.80p 88.00p 14778
29/12/2017 88.50p 88.50p 87.03p 87.63p 7680
28/12/2017 89.00p 89.00p 87.10p 87.50p 2995
27/12/2017 88.00p 89.00p 86.25p 87.63p 63033
22/12/2017 84.75p 85.00p 84.75p 85.00p 16160
21/12/2017 83.42p 85.00p 83.30p 83.88p 12626
20/12/2017 84.79p 84.50p 84.50p 84.50p 25700
19/12/2017 84.79p 85.06p 84.50p 84.50p 24720
18/12/2017 83.03p 84.79p 83.03p 84.50p 9537
15/12/2017 85.25p 86.06p 83.03p 84.50p 22576
14/12/2017 85.70p 88.10p 85.32p 87.00p 24268
13/12/2017 88.56p 88.75p 87.37p 87.37p 236131
12/12/2017 88.00p 89.50p 87.37p 87.37p 20742
11/12/2017 89.75p 89.75p 87.37p 87.37p 22812
08/12/2017 85.70p 88.63p 85.70p 87.37p 5536
07/12/2017 87.88p 87.95p 87.50p 87.50p 10339
06/12/2017 89.75p 90.00p 87.25p 87.25p 33198
05/12/2017 89.75p 89.75p 85.80p 87.50p 5999
04/12/2017 88.18p 88.18p 87.50p 87.50p 8998
01/12/2017 88.51p 88.81p 86.19p 88.00p 19857
30/11/2017 85.50p 88.25p 85.50p 88.25p 10143
29/11/2017 88.58p 88.58p 87.88p 88.25p 9975
28/11/2017 87.25p 88.00p 85.25p 86.75p 106420
27/11/2017 90.00p 90.00p 87.66p 90.00p 26284
24/11/2017 88.25p 90.82p 88.25p 90.00p 32665
23/11/2017 90.00p 92.00p 89.35p 90.00p 44177
22/11/2017 87.75p 89.75p 87.50p 87.50p 34799
21/11/2017 87.30p 87.52p 85.50p 85.50p 12028
20/11/2017 84.50p 87.52p 84.50p 85.50p 6557
17/11/2017 86.75p 87.52p 82.94p 85.50p 190836
16/11/2017 86.75p 86.30p 85.00p 85.00p 949
15/11/2017 86.75p 86.65p 84.30p 85.00p 102328
14/11/2017 86.75p 86.50p 83.50p 85.00p 91726
13/11/2017 86.75p 85.88p 83.40p 85.00p 3636
10/11/2017 86.75p 86.00p 84.32p 85.00p 17421
09/11/2017 86.75p 85.00p 84.20p 85.00p 15200
08/11/2017 86.75p 87.00p 84.17p 85.00p 70278
07/11/2017 86.75p 86.75p 84.50p 84.50p 5329
06/11/2017 81.00p 86.51p 83.00p 84.50p 30840
03/11/2017 81.00p 86.75p 81.00p 84.50p 59153
02/11/2017 85.25p 87.00p 84.00p 84.00p 26881
01/11/2017 85.25p 86.18p 83.65p 84.00p 13364
31/10/2017 85.25p 86.22p 84.00p 84.00p 4248
30/10/2017 83.25p 86.75p 84.63p 85.00p 28620
27/10/2017 83.25p 84.82p 81.58p 84.00p 19454
26/10/2017 83.25p 84.25p 83.00p 84.25p 278676
25/10/2017 83.25p 85.72p 83.25p 85.00p 14745
24/10/2017 86.75p 86.06p 83.19p 85.00p 12289
23/10/2017 86.75p 86.62p 84.20p 85.00p 16798
20/10/2017 86.75p 86.00p 83.25p 85.00p 49156
19/10/2017 86.75p 86.06p 84.00p 85.00p 53565
18/10/2017 86.75p 86.50p 84.22p 85.00p 43191
17/10/2017 86.75p 86.65p 85.12p 85.12p 46643
16/10/2017 86.75p 88.00p 83.54p 85.62p 108977
13/10/2017 86.75p 87.00p 86.00p 86.00p 88998
12/10/2017 83.25p 85.12p 83.25p 85.12p 2650
11/10/2017 84.00p 85.00p 84.50p 85.00p 670594
10/10/2017 84.00p 85.00p 84.50p 84.50p 30372
09/10/2017 84.00p 85.00p 84.00p 85.00p 10000
06/10/2017 84.00p 82.50p 82.50p 82.50p 12435
05/10/2017 84.00p 83.00p 82.50p 82.50p 23002
04/10/2017 84.00p 84.00p 83.00p 83.00p 540
03/10/2017 81.00p 82.00p 82.00p 82.00p 5467
02/10/2017 81.00p 82.00p 82.00p 82.00p 32506
29/09/2017 81.00p 82.00p 81.00p 82.00p 7000
28/09/2017 81.00p 81.00p 81.00p 81.00p 10000
27/09/2017 82.75p 83.00p 82.00p 82.00p 2473
26/09/2017 82.00p 81.88p 81.38p 81.88p 10560
25/09/2017 82.00p 81.50p 81.38p 81.38p 84049
22/09/2017 82.00p 81.63p 81.50p 81.50p 15706
21/09/2017 82.00p 83.00p 81.63p 81.63p 87000
20/09/2017 81.00p 81.00p 78.50p 78.50p 4905
19/09/2017 80.00p 80.00p 80.00p 80.00p 4934
18/09/2017 78.75p 79.00p 78.75p 79.00p 17841
15/09/2017 75.75p 78.00p 77.75p 78.00p 61813
14/09/2017 75.75p 77.75p 75.75p 77.75p 6816
13/09/2017 79.00p 79.00p 75.75p 77.75p 14058
12/09/2017 77.00p 77.00p 76.50p 76.50p 18500
11/09/2017 77.00p 78.25p 77.00p 78.25p 60669
08/09/2017 77.00p 76.75p 76.13p 76.13p 10133
07/09/2017 77.00p 77.00p 76.75p 76.75p 8500
06/09/2017 77.00p 76.75p 76.75p 76.75p 14300
05/09/2017 77.00p 76.75p 76.75p 76.75p 27765
04/09/2017 77.00p 77.00p 76.00p 76.75p 179231
01/09/2017 76.00p 77.00p 76.00p 76.50p 84998
31/08/2017 77.00p 77.00p 76.00p 76.00p 25000
30/08/2017 75.50p 77.00p 75.50p 76.00p 12450
29/08/2017 79.75p 77.25p 76.13p 76.13p 3331
25/08/2017 79.75p 77.25p 76.50p 77.25p 54439
24/08/2017 79.75p 76.50p 76.00p 76.50p 20838
23/08/2017 79.75p 79.75p 76.00p 76.00p 7377
22/08/2017 77.00p 77.00p 76.50p 76.50p 5000
21/08/2017 78.25p 78.50p 78.00p 78.50p 22380
18/08/2017 81.00p 79.50p 79.25p 79.25p 82289
17/08/2017 81.00p 81.00p 79.50p 79.50p 9655
16/08/2017 79.00p 79.25p 79.00p 79.25p 49413
15/08/2017 79.00p 80.00p 79.00p 79.00p 37828
14/08/2017 79.50p 80.00p 79.25p 79.25p 47429
11/08/2017 80.00p 80.00p 80.00p 80.00p 33352
10/08/2017 80.00p 80.00p 79.75p 80.00p 12543
09/08/2017 80.00p 79.75p 79.50p 79.75p 262843
08/08/2017 80.00p 80.00p 79.50p 79.50p 27176
07/08/2017 80.00p 80.00p 80.00p 80.00p 3000
04/08/2017 81.00p 79.75p 79.75p 79.75p 46405
03/08/2017 81.00p 80.00p 79.75p 79.75p 155076
02/08/2017 81.00p 80.12p 80.00p 80.00p 94836
01/08/2017 81.00p 80.25p 80.12p 80.12p 21860
31/07/2017 81.00p 81.75p 80.25p 80.25p 38148
28/07/2017 80.00p 79.62p 79.00p 79.62p 59052
27/07/2017 80.00p 79.75p 79.00p 79.00p 50244
26/07/2017 80.00p 80.00p 79.75p 79.75p 10000
25/07/2017 79.50p 79.25p 79.25p 79.25p 32000
24/07/2017 79.50p 79.25p 79.00p 79.25p 51525
21/07/2017 79.50p 80.00p 79.00p 79.00p 34462
20/07/2017 81.50p 79.50p 79.50p 79.50p 10544
19/07/2017 81.50p 81.50p 79.50p 79.50p 22500
18/07/2017 80.25p 80.25p 80.00p 80.25p 45971
17/07/2017 80.25p 80.00p 79.87p 80.00p 45935
14/07/2017 80.25p 80.25p 79.00p 79.87p 10351
13/07/2017 81.00p 80.87p 80.75p 80.75p 11981
12/07/2017 81.00p 81.00p 80.87p 80.87p 47036
11/07/2017 81.00p 81.00p 81.00p 81.00p 5000
10/07/2017 82.00p 82.00p 81.50p 81.50p 59029
07/07/2017 82.00p 82.00p 81.25p 81.25p 5000
06/07/2017 82.00p 81.38p 81.12p 81.12p 7
05/07/2017 82.00p 82.00p 81.38p 81.38p 10744
04/07/2017 82.00p 82.00p 81.50p 81.50p 74809
03/07/2017 82.50p 82.13p 82.00p 82.00p 40085
30/06/2017 82.50p 82.13p 81.88p 82.13p 181000
29/06/2017 82.50p 82.63p 81.88p 81.88p 12158
28/06/2017 82.50p 82.63p 82.63p 82.63p 5266
27/06/2017 82.50p 82.63p 82.50p 82.63p 2000

*Close Price adjusted for both dividends and splits