Appreciate Group (PARK) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/06/2017 81.75p 82.75p 81.75p 82.75p 7285
23/06/2017 81.75p 81.75p 80.87p 80.87p 3625
22/06/2017 81.75p 80.62p 80.62p 80.62p 0
21/06/2017 81.75p 82.00p 80.62p 80.62p 5323
20/06/2017 78.25p 80.00p 78.25p 80.00p 2000
19/06/2017 78.50p 78.75p 77.75p 78.00p 39908
16/06/2017 78.00p 80.41p 77.92p 79.62p 1016217
15/06/2017 80.00p 80.00p 77.00p 78.00p 95654
14/06/2017 80.00p 80.75p 78.25p 80.75p 71337
13/06/2017 80.25p 82.75p 75.70p 80.75p 462663
12/06/2017 82.50p 83.63p 81.63p 81.63p 99124
09/06/2017 84.00p 84.75p 82.50p 83.88p 87594
08/06/2017 83.00p 83.85p 82.40p 83.63p 107617
07/06/2017 84.00p 84.00p 82.75p 82.75p 27619
06/06/2017 83.30p 84.75p 83.00p 84.00p 84220
05/06/2017 84.06p 84.06p 83.21p 83.88p 32181
02/06/2017 83.25p 85.16p 83.25p 84.25p 94034
01/06/2017 84.25p 84.25p 82.50p 83.63p 40000
31/05/2017 84.00p 84.30p 83.50p 84.00p 69396
30/05/2017 84.00p 84.00p 82.69p 83.25p 25127
26/05/2017 81.38p 83.50p 81.38p 82.63p 78786
25/05/2017 83.75p 83.75p 82.53p 83.00p 26390
24/05/2017 83.00p 83.95p 82.20p 82.88p 103120
23/05/2017 84.00p 84.00p 82.25p 83.63p 144443
22/05/2017 83.25p 84.13p 83.25p 84.13p 21068
19/05/2017 84.00p 84.00p 81.53p 82.50p 55551
18/05/2017 82.25p 84.21p 82.25p 83.88p 35991
17/05/2017 83.35p 83.35p 83.13p 83.13p 38505
16/05/2017 82.50p 83.38p 82.50p 82.63p 118064
15/05/2017 82.75p 84.00p 82.75p 83.38p 73173
12/05/2017 81.00p 82.44p 81.00p 81.63p 29530
11/05/2017 81.00p 82.62p 81.00p 81.50p 18918
10/05/2017 82.50p 82.91p 82.25p 82.63p 23944
09/05/2017 82.38p 83.35p 82.13p 82.50p 40510
08/05/2017 82.50p 82.75p 81.12p 82.38p 46584
05/05/2017 83.75p 83.75p 82.19p 82.50p 61385
04/05/2017 82.58p 83.75p 82.00p 83.50p 389416
03/05/2017 83.00p 83.00p 81.31p 82.50p 38681
02/05/2017 82.50p 83.97p 82.50p 83.63p 3400
28/04/2017 81.94p 82.84p 81.75p 81.75p 30060
27/04/2017 82.00p 83.00p 82.00p 82.00p 11601
26/04/2017 83.00p 83.00p 82.00p 82.63p 27202
25/04/2017 83.00p 83.00p 82.50p 82.88p 70000
24/04/2017 82.77p 82.77p 81.38p 82.25p 36397
21/04/2017 81.00p 81.88p 80.25p 81.88p 87401
20/04/2017 82.25p 84.25p 80.42p 81.88p 117525
19/04/2017 83.00p 84.68p 82.75p 83.75p 63708
18/04/2017 85.00p 85.00p 83.63p 83.63p 18792
13/04/2017 83.25p 84.09p 83.25p 83.50p 19787
12/04/2017 83.25p 84.75p 82.63p 82.63p 27821
11/04/2017 84.75p 84.75p 82.64p 83.38p 28220
10/04/2017 82.00p 82.00p 81.31p 81.50p 24384
07/04/2017 83.00p 84.72p 82.00p 82.25p 135228
06/04/2017 81.17p 82.13p 81.03p 81.75p 18169
05/04/2017 79.99p 81.00p 79.50p 79.50p 32158
04/04/2017 81.50p 81.50p 79.50p 79.50p 17690
03/04/2017 80.44p 80.54p 79.50p 79.50p 33787
31/03/2017 80.00p 81.30p 79.75p 80.25p 51965
30/03/2017 81.01p 81.30p 80.50p 80.50p 5814
29/03/2017 78.75p 79.75p 78.44p 79.75p 63703
28/03/2017 78.50p 78.75p 77.50p 78.00p 166746
27/03/2017 78.75p 78.75p 77.88p 77.88p 35940
24/03/2017 77.56p 79.00p 77.56p 77.88p 56650
23/03/2017 78.94p 79.44p 78.00p 78.38p 15830
22/03/2017 79.00p 79.00p 77.88p 77.88p 42659
21/03/2017 78.50p 78.87p 76.43p 78.38p 32935
20/03/2017 79.50p 79.50p 76.63p 77.88p 102304
17/03/2017 79.00p 79.31p 77.95p 78.25p 203081
16/03/2017 78.25p 78.25p 76.94p 78.00p 68261
15/03/2017 77.38p 77.81p 76.95p 77.75p 49302
14/03/2017 77.75p 78.25p 77.55p 78.25p 34966
13/03/2017 76.25p 78.00p 74.25p 77.88p 69297
10/03/2017 76.75p 77.46p 75.00p 77.38p 175379
09/03/2017 78.63p 79.06p 76.75p 78.75p 137263
08/03/2017 78.00p 80.50p 78.00p 79.50p 62611
07/03/2017 80.66p 80.66p 78.66p 80.00p 8891
06/03/2017 80.00p 82.00p 77.30p 80.00p 144150
03/03/2017 80.75p 80.75p 78.25p 80.25p 96272
02/03/2017 81.00p 81.00p 78.26p 80.00p 54624
01/03/2017 80.56p 80.56p 79.87p 80.12p 29929
28/02/2017 80.94p 80.94p 79.84p 80.37p 39686
27/02/2017 82.49p 82.49p 78.79p 80.75p 57492
24/02/2017 81.44p 82.00p 81.44p 82.00p 8807
23/02/2017 82.00p 82.00p 80.94p 81.25p 12972
22/02/2017 82.54p 83.09p 81.50p 81.50p 64415
21/02/2017 82.24p 82.31p 81.41p 81.75p 23587
20/02/2017 82.31p 82.50p 81.38p 81.38p 27813
17/02/2017 81.50p 82.50p 80.50p 81.38p 221340
16/02/2017 81.25p 81.80p 78.63p 80.00p 48128
15/02/2017 80.25p 81.25p 79.87p 80.75p 22835
14/02/2017 79.50p 80.75p 79.50p 79.50p 28928
13/02/2017 78.69p 80.25p 78.69p 80.00p 28176
10/02/2017 79.87p 81.44p 79.87p 80.50p 36720
09/02/2017 81.47p 81.47p 80.75p 80.75p 12000
08/02/2017 81.42p 81.42p 80.37p 80.37p 21810
07/02/2017 78.38p 80.62p 78.24p 79.50p 7554
06/02/2017 79.25p 81.16p 78.38p 80.50p 18878
03/02/2017 81.06p 81.18p 79.19p 80.50p 59682
02/02/2017 80.25p 80.75p 80.00p 80.50p 21179
01/02/2017 82.63p 82.75p 81.00p 82.13p 86312
31/01/2017 83.50p 83.50p 81.00p 81.75p 87288
30/01/2017 83.75p 83.88p 82.75p 83.50p 54271
27/01/2017 82.88p 84.00p 82.88p 83.50p 30270
26/01/2017 84.50p 86.00p 82.25p 83.00p 144037
25/01/2017 83.00p 84.50p 83.00p 83.88p 36616
24/01/2017 84.50p 84.50p 83.25p 83.25p 45722
23/01/2017 84.00p 85.75p 82.88p 84.25p 60703
20/01/2017 84.21p 86.00p 84.21p 84.50p 21240
19/01/2017 86.75p 87.55p 84.21p 85.00p 163328
18/01/2017 87.25p 87.99p 84.39p 87.00p 83171
17/01/2017 83.00p 85.00p 83.00p 85.00p 66619
16/01/2017 83.50p 83.75p 80.25p 83.00p 51410
13/01/2017 80.25p 82.88p 80.25p 80.75p 62815
12/01/2017 80.25p 81.75p 80.25p 80.25p 30287
11/01/2017 80.25p 82.88p 80.00p 80.00p 36979
10/01/2017 82.25p 82.25p 80.25p 81.75p 92950
09/01/2017 79.75p 83.75p 78.87p 80.00p 316577
06/01/2017 76.00p 78.00p 76.00p 77.75p 58260
05/01/2017 74.75p 77.75p 74.75p 75.75p 31921
04/01/2017 75.75p 76.75p 74.75p 76.00p 434233
03/01/2017 75.75p 75.75p 72.25p 74.62p 351455
30/12/2016 73.00p 74.70p 73.00p 73.00p 55445
29/12/2016 72.25p 74.25p 72.00p 74.25p 6246
28/12/2016 72.00p 75.75p 72.00p 73.50p 45344
23/12/2016 72.25p 74.87p 72.25p 74.00p 8142
22/12/2016 75.75p 75.75p 72.73p 73.00p 54760
21/12/2016 71.50p 74.75p 71.50p 72.62p 53477
20/12/2016 74.50p 75.25p 72.50p 73.50p 125205
19/12/2016 72.50p 74.75p 70.78p 74.75p 23110
16/12/2016 73.75p 74.50p 71.00p 72.87p 2865539
15/12/2016 73.50p 73.50p 72.00p 73.50p 66188
14/12/2016 72.25p 73.25p 71.00p 72.75p 62059
13/12/2016 70.75p 73.25p 70.75p 72.75p 138670
12/12/2016 73.50p 73.50p 70.25p 73.25p 67945
09/12/2016 70.50p 73.30p 69.00p 71.63p 664679
08/12/2016 70.50p 72.82p 70.50p 71.75p 29899
07/12/2016 70.25p 72.00p 70.25p 71.50p 23360
06/12/2016 71.75p 72.75p 70.63p 72.25p 98026
05/12/2016 70.00p 71.75p 69.06p 71.00p 112212
02/12/2016 68.00p 69.75p 68.00p 69.75p 89206
01/12/2016 65.75p 68.12p 64.25p 68.12p 21165216
30/11/2016 67.00p 67.75p 63.00p 63.00p 130464
29/11/2016 69.75p 71.00p 64.00p 67.00p 1177315
28/11/2016 61.75p 65.00p 61.75p 65.00p 65585
25/11/2016 64.75p 64.75p 60.25p 62.88p 255473
24/11/2016 64.75p 64.75p 61.00p 63.63p 85092
23/11/2016 61.00p 63.47p 61.00p 62.88p 238457
22/11/2016 60.25p 62.85p 60.00p 61.25p 268672
21/11/2016 60.25p 62.40p 60.25p 62.00p 122259
18/11/2016 62.12p 62.20p 61.37p 61.37p 23901
17/11/2016 64.00p 64.00p 60.25p 61.50p 77310
16/11/2016 63.44p 64.00p 63.44p 64.00p 41564
15/11/2016 64.50p 64.50p 62.12p 63.00p 11558
14/11/2016 63.00p 63.49p 63.00p 63.00p 155971
11/11/2016 61.87p 63.00p 61.25p 62.63p 83376
10/11/2016 61.75p 62.98p 60.00p 61.87p 508780
09/11/2016 60.25p 61.75p 59.25p 60.87p 285330
08/11/2016 62.50p 63.73p 60.00p 62.00p 210635
07/11/2016 63.00p 64.83p 62.00p 64.00p 2739222
04/11/2016 65.00p 67.00p 63.00p 64.50p 49309
03/11/2016 65.00p 65.00p 65.00p 65.00p 208
02/11/2016 66.00p 66.98p 65.00p 65.00p 20650
01/11/2016 65.00p 67.48p 64.50p 65.00p 19863
31/10/2016 64.00p 65.78p 64.00p 64.00p 30608
28/10/2016 65.00p 67.56p 64.00p 65.63p 91618
27/10/2016 66.00p 67.87p 65.00p 67.00p 59723
26/10/2016 66.25p 69.55p 66.00p 67.75p 102064
25/10/2016 66.25p 69.00p 66.00p 66.25p 67161
24/10/2016 67.25p 69.75p 66.75p 67.25p 106874
21/10/2016 68.25p 70.00p 66.00p 68.00p 40527
20/10/2016 68.25p 70.04p 68.25p 69.50p 29472
19/10/2016 70.50p 70.50p 69.50p 69.50p 6229
18/10/2016 68.25p 69.88p 68.00p 68.00p 14421
17/10/2016 68.25p 70.40p 68.25p 69.13p 83283
14/10/2016 69.00p 70.59p 68.25p 70.00p 88589
13/10/2016 70.38p 70.38p 69.25p 70.00p 36873
12/10/2016 71.00p 71.00p 69.00p 70.00p 87941
11/10/2016 69.25p 70.82p 69.25p 70.00p 32837
10/10/2016 70.00p 70.75p 69.25p 70.00p 7184
07/10/2016 69.00p 70.75p 69.00p 70.25p 36137
06/10/2016 70.75p 70.75p 69.00p 69.88p 18060
05/10/2016 69.75p 70.75p 67.25p 69.88p 124983
04/10/2016 69.25p 72.50p 67.00p 67.00p 94546
03/10/2016 69.25p 72.40p 69.25p 70.75p 4356
30/09/2016 69.25p 70.88p 69.25p 70.88p 170994
29/09/2016 69.00p 73.25p 69.00p 71.25p 12647
28/09/2016 70.00p 71.88p 69.00p 71.38p 170463
27/09/2016 72.00p 72.00p 70.00p 71.50p 168630
26/09/2016 76.75p 76.75p 72.00p 73.37p 51658
23/09/2016 73.00p 75.00p 73.00p 74.50p 58790
22/09/2016 73.25p 77.00p 72.75p 73.00p 258165
21/09/2016 70.75p 71.12p 69.88p 70.38p 18357
20/09/2016 70.35p 70.75p 69.40p 70.50p 18009
19/09/2016 70.00p 70.35p 70.00p 70.00p 28664
16/09/2016 70.35p 71.31p 70.00p 70.00p 22275
15/09/2016 69.98p 70.00p 69.56p 70.00p 7326
14/09/2016 70.25p 71.65p 70.00p 70.13p 45917
13/09/2016 71.75p 71.75p 70.78p 71.00p 11015
12/09/2016 70.88p 72.40p 70.88p 71.38p 23319
09/09/2016 72.25p 72.25p 70.61p 71.50p 28046

*Close Price adjusted for both dividends and splits