Appreciate Group (PARK) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/09/2016 72.50p 72.50p 72.07p 72.50p 20754
07/09/2016 72.25p 72.25p 71.69p 72.00p 25830
06/09/2016 70.75p 71.00p 68.94p 71.00p 67039
05/09/2016 69.19p 70.84p 69.19p 69.75p 11217
02/09/2016 71.75p 72.75p 68.25p 71.75p 112502
01/09/2016 72.00p 72.00p 68.72p 70.13p 16113
31/08/2016 71.88p 71.88p 68.69p 70.00p 14788
30/08/2016 71.50p 73.00p 69.95p 71.00p 106029
26/08/2016 70.00p 70.75p 69.25p 70.00p 227651
25/08/2016 69.50p 70.50p 69.40p 69.75p 192984
24/08/2016 72.50p 72.50p 70.81p 72.50p 80863
23/08/2016 72.00p 72.75p 70.56p 72.75p 51111
22/08/2016 71.25p 71.50p 69.31p 70.00p 38873
19/08/2016 70.25p 70.25p 69.50p 69.50p 16220
18/08/2016 70.00p 71.50p 70.00p 71.50p 174560
17/08/2016 70.13p 70.13p 69.25p 69.25p 13877
16/08/2016 68.25p 69.94p 68.00p 68.00p 73112
15/08/2016 67.25p 70.50p 66.50p 68.50p 191472
12/08/2016 68.00p 70.00p 67.00p 67.00p 154366
11/08/2016 69.25p 70.63p 68.88p 69.63p 11616
10/08/2016 70.05p 70.60p 69.63p 69.63p 12332
09/08/2016 69.63p 70.33p 69.63p 69.75p 7200
08/08/2016 70.57p 70.57p 68.88p 70.00p 17489
05/08/2016 69.75p 69.75p 68.88p 69.38p 7500
04/08/2016 69.56p 69.56p 69.00p 69.00p 11000
03/08/2016 69.00p 70.56p 68.60p 69.00p 65076
02/08/2016 66.75p 67.00p 64.85p 66.50p 1832954
01/08/2016 66.87p 67.37p 66.75p 67.37p 24507
29/07/2016 67.00p 67.61p 65.25p 66.00p 26496
28/07/2016 65.25p 66.50p 65.25p 66.50p 2286
27/07/2016 63.25p 67.00p 63.25p 67.00p 48724
26/07/2016 65.75p 67.00p 64.00p 67.00p 115439
25/07/2016 64.57p 64.70p 63.50p 64.50p 191341
22/07/2016 64.31p 64.50p 63.25p 64.50p 105750
21/07/2016 64.75p 65.00p 63.25p 64.00p 38005
20/07/2016 63.75p 66.22p 63.75p 63.75p 19555
19/07/2016 64.00p 64.50p 64.00p 64.00p 17923
18/07/2016 64.00p 66.34p 64.00p 64.00p 51756
15/07/2016 65.50p 65.50p 64.00p 64.00p 13372
14/07/2016 67.00p 67.00p 65.22p 66.37p 38056
13/07/2016 66.00p 66.00p 63.25p 64.50p 19495
12/07/2016 62.75p 64.50p 61.50p 63.75p 69292
11/07/2016 62.50p 62.75p 61.00p 62.00p 53317
08/07/2016 62.37p 62.37p 60.31p 61.25p 172601
07/07/2016 62.75p 62.75p 61.12p 62.00p 2409
06/07/2016 60.00p 64.00p 59.75p 61.25p 61055
05/07/2016 61.75p 63.75p 60.75p 60.75p 75733
04/07/2016 64.00p 64.00p 62.31p 62.75p 38108
01/07/2016 63.50p 63.50p 62.69p 63.25p 50104
30/06/2016 64.00p 64.00p 60.63p 62.25p 37829
29/06/2016 64.00p 64.00p 60.34p 62.25p 1040022
28/06/2016 64.00p 64.00p 60.00p 61.25p 33473
27/06/2016 66.25p 66.25p 59.34p 60.75p 123602
24/06/2016 64.00p 66.75p 61.19p 66.00p 209040
23/06/2016 68.50p 70.91p 67.75p 68.62p 1124146
22/06/2016 71.00p 72.75p 68.91p 70.13p 53126
21/06/2016 72.50p 72.72p 70.69p 72.00p 24243
20/06/2016 70.50p 72.25p 70.30p 71.25p 21390
17/06/2016 72.25p 72.25p 70.00p 70.00p 12922
16/06/2016 71.00p 71.25p 70.00p 70.63p 28559
15/06/2016 71.75p 72.25p 71.31p 71.75p 58689
14/06/2016 73.75p 76.32p 71.00p 71.75p 228101
13/06/2016 74.25p 74.25p 73.25p 73.25p 64798
10/06/2016 75.50p 75.78p 74.71p 75.00p 39878
09/06/2016 73.75p 74.75p 73.50p 74.75p 0
08/06/2016 73.75p 75.25p 73.50p 73.50p 32491
07/06/2016 73.75p 75.44p 73.75p 74.75p 21433
06/06/2016 74.25p 76.00p 73.20p 74.00p 198976
03/06/2016 74.31p 75.00p 73.25p 74.25p 135079
02/06/2016 72.00p 74.75p 72.00p 74.50p 31404
01/06/2016 70.00p 74.00p 69.88p 72.00p 90586
31/05/2016 70.96p 70.96p 70.00p 70.25p 55065
27/05/2016 70.00p 70.91p 69.05p 70.00p 144597
26/05/2016 68.25p 70.25p 67.96p 69.50p 193439
25/05/2016 69.25p 70.00p 67.25p 68.75p 52902
24/05/2016 66.00p 69.50p 66.00p 67.75p 180861
23/05/2016 68.25p 69.90p 65.43p 66.00p 101689
20/05/2016 68.00p 69.50p 68.00p 69.50p 10705
19/05/2016 68.25p 68.94p 68.00p 68.00p 35805
18/05/2016 68.25p 69.94p 68.00p 68.00p 28093
17/05/2016 71.00p 72.00p 68.25p 68.25p 25493
16/05/2016 72.00p 72.00p 67.00p 67.00p 12133
13/05/2016 69.25p 70.19p 67.00p 67.00p 164060
12/05/2016 68.00p 71.19p 68.00p 68.00p 42371
11/05/2016 67.00p 70.75p 67.00p 67.00p 58830
10/05/2016 70.50p 70.50p 68.00p 68.00p 35632
09/05/2016 71.00p 71.00p 68.00p 68.00p 124236
06/05/2016 71.00p 71.00p 68.00p 68.00p 711402
05/05/2016 68.00p 71.75p 68.00p 68.00p 75895
04/05/2016 70.00p 71.75p 68.50p 68.50p 68407
03/05/2016 71.00p 72.65p 70.00p 70.00p 71051
29/04/2016 71.25p 73.70p 71.15p 72.25p 139973
28/04/2016 74.00p 74.00p 71.59p 74.00p 34060
27/04/2016 74.00p 74.00p 71.94p 74.00p 15050
26/04/2016 74.00p 74.00p 72.69p 74.00p 43837
25/04/2016 73.00p 75.00p 73.00p 73.75p 34869
22/04/2016 72.25p 74.31p 71.50p 73.00p 51934
21/04/2016 73.00p 74.00p 71.36p 74.00p 1148918
20/04/2016 73.00p 73.00p 72.00p 73.00p 1571
19/04/2016 72.50p 72.56p 71.00p 72.00p 34454
18/04/2016 72.00p 73.00p 71.44p 72.00p 60706
15/04/2016 73.00p 73.00p 72.00p 73.00p 27458
14/04/2016 71.00p 73.00p 71.00p 73.00p 37124
13/04/2016 71.00p 72.75p 71.00p 71.00p 29850
12/04/2016 71.25p 72.75p 71.00p 71.00p 1197776
11/04/2016 71.00p 73.00p 71.00p 73.00p 45743
08/04/2016 72.00p 74.75p 72.00p 73.00p 33173
07/04/2016 73.00p 74.75p 72.25p 73.50p 33370
06/04/2016 73.25p 75.17p 71.00p 72.50p 122295
05/04/2016 76.00p 76.95p 73.72p 74.00p 248355
04/04/2016 74.50p 76.00p 73.00p 74.87p 197849
01/04/2016 77.00p 77.00p 75.30p 76.00p 740119
31/03/2016 75.00p 76.13p 74.07p 75.00p 415487
30/03/2016 77.00p 77.00p 75.00p 75.75p 46197
29/03/2016 75.00p 77.00p 75.00p 76.50p 33925
24/03/2016 76.75p 76.75p 73.29p 75.00p 28059
23/03/2016 76.25p 76.25p 73.24p 74.75p 24784
22/03/2016 76.25p 76.25p 73.55p 74.75p 10129
21/03/2016 76.50p 76.50p 74.25p 74.75p 38394
18/03/2016 75.50p 76.50p 73.15p 74.87p 238041
17/03/2016 73.75p 75.50p 72.15p 74.00p 53244
16/03/2016 73.00p 73.75p 72.42p 72.50p 10255
15/03/2016 73.00p 73.00p 71.11p 71.75p 88864
14/03/2016 71.50p 73.00p 71.25p 71.25p 19299
11/03/2016 71.25p 74.75p 71.00p 72.50p 246054
10/03/2016 74.75p 74.75p 71.69p 74.00p 16711
09/03/2016 73.75p 74.75p 71.78p 72.50p 13113
08/03/2016 75.00p 75.75p 72.50p 72.50p 83037
07/03/2016 75.19p 76.50p 75.19p 76.50p 19820
04/03/2016 77.20p 77.47p 76.50p 76.50p 18500
03/03/2016 76.25p 77.17p 75.63p 76.75p 15030
02/03/2016 76.75p 78.00p 76.47p 77.00p 379891
01/03/2016 78.00p 80.00p 76.44p 78.00p 18157
29/02/2016 80.00p 80.00p 76.53p 78.00p 88387
26/02/2016 80.00p 80.00p 76.63p 78.00p 13237
25/02/2016 80.00p 80.00p 78.00p 78.00p 41535
24/02/2016 80.00p 80.00p 77.34p 78.00p 8436
23/02/2016 80.00p 80.00p 77.44p 79.00p 115751
22/02/2016 77.75p 79.81p 76.00p 76.00p 899042
19/02/2016 76.88p 79.44p 76.88p 78.63p 21398
18/02/2016 78.74p 78.74p 76.72p 78.00p 4013
17/02/2016 74.25p 79.96p 74.25p 76.00p 494476
16/02/2016 74.72p 75.00p 73.75p 74.00p 70972
15/02/2016 75.00p 75.56p 72.60p 74.62p 37961
12/02/2016 73.87p 73.87p 71.50p 73.00p 14400
11/02/2016 71.25p 73.14p 71.25p 71.50p 13491
10/02/2016 72.00p 72.91p 71.25p 71.25p 44525
09/02/2016 72.50p 72.78p 71.47p 72.13p 28071
08/02/2016 75.00p 75.44p 72.00p 73.25p 66504
05/02/2016 74.70p 75.30p 74.34p 75.00p 14810
04/02/2016 75.16p 75.39p 74.25p 74.87p 54405
03/02/2016 76.00p 76.00p 75.00p 75.00p 34029
02/02/2016 76.00p 76.00p 75.00p 75.13p 91493
01/02/2016 75.00p 75.61p 74.51p 75.13p 258649
29/01/2016 75.00p 76.25p 74.00p 74.00p 101944
28/01/2016 76.50p 80.00p 76.00p 77.13p 117626
27/01/2016 74.00p 79.25p 73.25p 78.00p 259313
26/01/2016 72.87p 73.81p 72.50p 73.25p 191955
25/01/2016 73.00p 74.00p 70.50p 74.00p 121276
22/01/2016 70.00p 73.79p 68.90p 73.75p 114026
21/01/2016 68.08p 68.94p 68.00p 68.75p 23700
20/01/2016 69.00p 69.00p 68.00p 68.00p 410344
19/01/2016 69.50p 70.00p 69.25p 69.25p 141300
18/01/2016 73.00p 73.00p 69.50p 70.00p 102098
15/01/2016 70.25p 70.88p 69.80p 70.00p 55119
14/01/2016 69.50p 70.88p 67.00p 70.75p 303556
13/01/2016 70.75p 72.25p 70.00p 70.25p 159124
12/01/2016 73.00p 73.00p 70.91p 71.50p 44168
11/01/2016 72.25p 73.00p 71.50p 73.00p 58501
08/01/2016 73.00p 73.31p 72.36p 73.00p 76438
07/01/2016 74.25p 74.25p 71.63p 72.50p 243241
06/01/2016 74.25p 74.25p 74.01p 74.12p 28006
05/01/2016 75.00p 75.00p 74.22p 74.50p 29618
04/01/2016 75.50p 75.50p 73.50p 73.50p 192707
31/12/2015 74.50p 76.00p 74.00p 75.00p 170545
30/12/2015 76.75p 76.75p 74.77p 75.63p 38970
29/12/2015 76.75p 77.54p 74.52p 75.25p 126741
24/12/2015 77.00p 78.00p 75.56p 76.25p 164438
23/12/2015 69.25p 76.63p 67.38p 75.00p 1352766
22/12/2015 74.25p 77.30p 65.00p 69.00p 98039384
21/12/2015 75.00p 78.75p 74.75p 74.75p 43594
18/12/2015 76.00p 79.09p 75.04p 76.00p 109753
17/12/2015 80.00p 82.25p 76.50p 78.50p 112223
16/12/2015 79.00p 81.65p 78.00p 78.38p 32729
15/12/2015 80.50p 81.81p 79.00p 79.00p 139710
14/12/2015 84.25p 84.25p 78.00p 81.50p 235650
11/12/2015 85.25p 85.75p 85.00p 85.50p 61657
10/12/2015 87.75p 87.75p 85.13p 85.50p 10728
09/12/2015 85.75p 85.75p 85.15p 85.50p 19188
08/12/2015 85.25p 88.00p 85.00p 85.62p 85489
07/12/2015 88.00p 88.00p 86.25p 86.25p 22
04/12/2015 86.58p 87.01p 84.00p 87.00p 24174
03/12/2015 84.00p 96.10p 81.40p 84.00p 232242
02/12/2015 93.50p 96.96p 80.00p 84.00p 460426
01/12/2015 97.50p 97.97p 95.85p 96.00p 146255
30/11/2015 91.00p 95.50p 88.63p 94.75p 82510
27/11/2015 90.75p 92.05p 88.00p 89.63p 91053
26/11/2015 89.05p 91.50p 87.60p 89.00p 16805
25/11/2015 90.35p 91.12p 89.13p 89.88p 10919
24/11/2015 93.00p 93.43p 90.56p 91.50p 59706

*Close Price adjusted for both dividends and splits