Appreciate Group (PARK) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/11/2015 91.50p 93.75p 91.15p 92.00p 163435
20/11/2015 90.75p 93.75p 90.75p 90.75p 80075
19/11/2015 93.08p 93.71p 92.50p 92.50p 51327
18/11/2015 93.75p 93.75p 92.10p 92.50p 1626
17/11/2015 94.25p 94.25p 90.94p 91.50p 114610
16/11/2015 90.75p 93.33p 90.75p 92.50p 51619
13/11/2015 92.42p 93.91p 92.00p 92.00p 78631
12/11/2015 94.50p 94.50p 91.25p 92.75p 50370
11/11/2015 94.50p 95.00p 92.48p 93.75p 148726
10/11/2015 93.25p 94.34p 91.68p 92.75p 62523
09/11/2015 90.00p 93.35p 89.57p 92.12p 290342
06/11/2015 88.58p 88.58p 86.96p 87.50p 3680
05/11/2015 90.00p 90.00p 87.50p 87.50p 48125
04/11/2015 88.50p 89.50p 86.10p 89.50p 58819
03/11/2015 86.83p 88.07p 85.37p 86.75p 32949
02/11/2015 85.75p 87.85p 84.90p 86.12p 109199
30/10/2015 84.75p 86.00p 84.56p 86.00p 157860
29/10/2015 84.40p 84.40p 84.00p 84.25p 2950
28/10/2015 84.28p 84.86p 83.72p 84.00p 13851
27/10/2015 83.00p 84.98p 83.00p 84.00p 20700
26/10/2015 83.75p 84.00p 83.75p 84.00p 14416
23/10/2015 84.75p 84.75p 82.75p 82.75p 53888
22/10/2015 82.51p 83.00p 82.51p 83.00p 21075
21/10/2015 81.25p 84.75p 81.25p 83.00p 28156
20/10/2015 83.00p 83.00p 83.00p 83.00p 17048
19/10/2015 82.51p 83.00p 82.51p 83.00p 1500
16/10/2015 82.65p 84.24p 82.65p 83.00p 19705
15/10/2015 83.72p 83.81p 82.63p 82.63p 7730
14/10/2015 83.38p 83.75p 82.50p 82.50p 47689
13/10/2015 82.75p 84.00p 81.44p 84.00p 78298
12/10/2015 82.00p 82.25p 80.00p 81.00p 82144
09/10/2015 82.08p 82.08p 78.25p 79.50p 42779
08/10/2015 81.15p 81.15p 80.25p 80.75p 26340
07/10/2015 80.75p 81.00p 79.44p 81.00p 84429
06/10/2015 78.25p 80.70p 77.25p 78.25p 33716
05/10/2015 79.25p 82.11p 76.30p 77.00p 105632
02/10/2015 81.00p 81.00p 79.47p 79.75p 78636
01/10/2015 80.21p 80.98p 79.75p 79.75p 27728
30/09/2015 80.47p 80.51p 70.00p 79.75p 1363705
29/09/2015 81.05p 81.05p 79.31p 79.62p 13032
28/09/2015 81.18p 82.50p 80.03p 80.62p 20720
25/09/2015 80.75p 81.63p 79.60p 81.00p 58553
24/09/2015 76.50p 78.50p 76.24p 78.50p 155380
23/09/2015 74.25p 76.95p 74.25p 75.25p 40292
22/09/2015 80.00p 80.26p 74.75p 74.75p 160553
21/09/2015 80.00p 80.75p 78.82p 80.50p 23606
18/09/2015 77.00p 80.00p 74.86p 80.00p 86829
17/09/2015 74.25p 76.17p 74.25p 75.63p 3389
16/09/2015 77.25p 77.25p 74.80p 77.25p 5272
15/09/2015 76.32p 76.32p 75.00p 75.75p 319670
14/09/2015 75.25p 76.65p 75.00p 75.00p 10801
11/09/2015 76.00p 77.50p 75.25p 76.00p 179357
10/09/2015 74.00p 75.50p 72.50p 75.50p 65410
09/09/2015 71.75p 71.75p 70.00p 71.75p 16957
08/09/2015 69.46p 70.25p 69.46p 70.25p 2000
07/09/2015 70.00p 70.00p 69.51p 69.88p 9244
04/09/2015 70.75p 71.00p 69.60p 71.00p 150592
03/09/2015 70.85p 71.25p 69.88p 69.88p 7461
02/09/2015 70.00p 71.57p 69.25p 70.38p 182584
01/09/2015 71.00p 71.00p 70.38p 70.38p 15000
28/08/2015 71.75p 71.75p 67.52p 71.00p 167998
27/08/2015 67.25p 70.13p 67.00p 67.00p 1731
26/08/2015 69.25p 70.16p 67.00p 67.00p 2977
25/08/2015 70.75p 71.07p 68.00p 68.00p 16370
24/08/2015 72.25p 72.25p 68.25p 68.50p 56302
21/08/2015 72.25p 72.25p 72.00p 72.00p 52681
20/08/2015 75.00p 75.00p 73.75p 73.75p 20357
19/08/2015 74.75p 74.75p 72.23p 72.75p 23064
18/08/2015 73.00p 73.50p 73.00p 73.50p 35000
17/08/2015 74.23p 75.00p 73.48p 74.00p 13863
14/08/2015 75.00p 75.00p 74.00p 75.00p 30663
13/08/2015 74.00p 74.65p 74.00p 74.00p 62112
12/08/2015 74.75p 74.75p 74.12p 74.50p 71292
11/08/2015 74.39p 74.39p 73.00p 74.00p 44903
10/08/2015 73.00p 73.53p 72.83p 73.00p 6074
07/08/2015 73.00p 74.00p 73.00p 73.00p 806
06/08/2015 73.50p 74.12p 73.50p 74.00p 19329
05/08/2015 73.50p 73.50p 73.50p 73.50p 590
04/08/2015 73.25p 75.00p 73.10p 74.00p 60749
03/08/2015 74.75p 75.28p 74.05p 74.50p 14044
31/07/2015 74.00p 77.50p 73.50p 74.25p 201030
30/07/2015 73.50p 73.50p 71.88p 73.50p 28693
29/07/2015 70.75p 74.00p 70.51p 74.00p 58843
28/07/2015 69.00p 69.50p 69.00p 69.25p 11834
27/07/2015 69.00p 69.49p 69.00p 69.00p 4450
24/07/2015 68.75p 69.25p 68.29p 68.50p 63965
23/07/2015 66.75p 69.10p 66.50p 67.50p 106343
22/07/2015 66.75p 69.75p 66.75p 67.50p 70888
21/07/2015 66.75p 69.30p 66.50p 66.50p 27718
20/07/2015 67.25p 70.00p 67.25p 67.25p 28759
17/07/2015 66.75p 70.25p 66.75p 67.25p 93777
16/07/2015 65.75p 66.75p 65.50p 65.50p 10992
15/07/2015 65.25p 65.50p 65.00p 65.00p 26226
14/07/2015 65.00p 65.15p 65.00p 65.00p 7536
13/07/2015 65.75p 66.00p 65.00p 65.00p 23261
10/07/2015 65.25p 65.75p 64.25p 65.00p 42312
09/07/2015 63.25p 63.64p 63.00p 63.00p 1031
08/07/2015 65.46p 65.46p 63.75p 64.25p 19100
07/07/2015 62.25p 65.75p 62.25p 63.75p 8050
06/07/2015 64.20p 66.00p 64.20p 65.00p 54850
03/07/2015 62.44p 65.70p 62.20p 65.00p 17513
02/07/2015 63.25p 64.94p 62.20p 64.00p 55312
01/07/2015 64.75p 65.00p 62.20p 64.00p 22598
30/06/2015 62.21p 64.00p 62.21p 64.00p 5067
29/06/2015 62.25p 64.53p 62.00p 64.00p 2000
26/06/2015 63.00p 66.00p 63.00p 64.00p 92675
25/06/2015 63.00p 65.83p 63.00p 63.00p 14341
24/06/2015 65.00p 65.98p 63.00p 63.00p 102308
23/06/2015 63.00p 64.30p 63.00p 63.00p 20124
22/06/2015 63.00p 64.30p 63.00p 64.00p 29564
19/06/2015 63.75p 65.00p 63.48p 65.00p 185128
18/06/2015 62.12p 63.75p 62.00p 62.50p 52357
17/06/2015 63.00p 63.73p 62.00p 62.50p 21119
16/06/2015 64.75p 64.75p 61.30p 63.00p 150612
15/06/2015 64.00p 64.00p 62.77p 63.13p 7950
12/06/2015 64.00p 64.00p 62.92p 63.50p 24509
11/06/2015 62.02p 64.00p 62.02p 63.00p 912188
10/06/2015 63.50p 64.00p 62.00p 63.00p 779536
09/06/2015 63.25p 65.95p 62.00p 63.75p 258414
08/06/2015 61.50p 62.00p 60.78p 62.00p 18440
05/06/2015 56.25p 60.54p 56.24p 60.50p 210467
04/06/2015 55.00p 57.00p 52.00p 56.75p 102124
03/06/2015 55.00p 55.90p 52.00p 52.00p 180404
02/06/2015 54.77p 55.75p 54.50p 55.75p 1821
01/06/2015 55.25p 55.25p 54.50p 54.50p 76190
29/05/2015 56.18p 56.50p 55.93p 56.38p 10133
28/05/2015 56.00p 56.50p 54.98p 56.50p 81422
27/05/2015 56.00p 56.50p 55.24p 56.38p 40415
26/05/2015 55.80p 56.89p 55.75p 56.50p 36234
22/05/2015 57.21p 57.21p 56.50p 56.75p 9500
21/05/2015 55.29p 56.40p 55.00p 56.25p 69469
20/05/2015 55.25p 58.75p 55.00p 55.00p 22990
19/05/2015 58.00p 58.00p 56.50p 56.50p 6667
18/05/2015 57.75p 58.72p 57.00p 57.00p 41500
15/05/2015 58.75p 58.75p 58.00p 58.00p 15198
14/05/2015 57.75p 57.75p 55.55p 57.00p 535325
13/05/2015 58.00p 58.00p 56.39p 57.38p 20246
12/05/2015 58.71p 58.71p 55.45p 57.00p 1200
11/05/2015 57.25p 56.50p 56.25p 56.50p 0
08/05/2015 57.25p 58.70p 55.36p 56.25p 40080
07/05/2015 55.25p 57.00p 56.50p 57.00p 0
06/05/2015 55.25p 57.75p 55.25p 56.50p 18249
05/05/2015 55.50p 57.73p 55.50p 57.00p 1155266
01/05/2015 58.25p 58.25p 56.63p 56.88p 24000
30/04/2015 55.50p 56.63p 55.25p 56.63p 0
29/04/2015 55.50p 55.91p 55.25p 55.25p 20778
28/04/2015 55.25p 58.00p 55.25p 58.00p 52773
27/04/2015 55.50p 56.50p 55.33p 56.00p 58014
24/04/2015 57.00p 57.30p 55.37p 55.50p 24617
23/04/2015 57.25p 57.50p 55.35p 56.00p 23135
22/04/2015 56.25p 57.75p 55.25p 55.25p 82887
21/04/2015 57.50p 57.59p 56.00p 56.75p 70196
20/04/2015 56.75p 57.70p 56.50p 56.75p 14325
17/04/2015 56.75p 57.70p 56.50p 56.50p 3707
16/04/2015 58.50p 58.50p 57.50p 57.50p 1800
15/04/2015 57.50p 57.96p 57.25p 57.25p 72093
14/04/2015 59.00p 59.25p 57.75p 59.25p 21157
13/04/2015 60.00p 60.00p 57.60p 58.13p 96715
10/04/2015 60.25p 60.25p 58.75p 59.50p 8276
09/04/2015 60.25p 60.25p 58.00p 58.75p 9659
08/04/2015 59.75p 60.00p 57.25p 58.75p 51575
07/04/2015 57.25p 59.28p 56.90p 58.25p 54446
02/04/2015 57.25p 57.42p 57.00p 57.00p 7098
01/04/2015 57.00p 57.19p 57.00p 57.00p 9213
31/03/2015 58.25p 60.26p 58.00p 59.13p 14460
30/03/2015 58.25p 59.50p 58.25p 59.50p 5000
27/03/2015 59.00p 60.00p 58.00p 59.00p 19989
26/03/2015 62.00p 62.00p 60.00p 60.50p 210889
25/03/2015 61.20p 62.00p 61.20p 61.50p 1500
24/03/2015 63.00p 63.00p 61.10p 62.00p 15816
23/03/2015 63.25p 63.90p 62.50p 62.50p 63138
20/03/2015 63.73p 63.73p 62.50p 62.50p 3500
19/03/2015 62.75p 63.00p 60.45p 62.50p 164260
18/03/2015 61.75p 61.75p 60.75p 61.50p 19460
17/03/2015 58.25p 59.88p 58.25p 59.88p 2884
16/03/2015 58.04p 59.88p 58.04p 59.88p 2000
13/03/2015 58.28p 59.88p 58.28p 59.88p 742
12/03/2015 59.50p 59.88p 59.45p 59.88p 35000
11/03/2015 61.50p 60.87p 60.75p 60.75p 0
10/03/2015 61.50p 61.50p 60.87p 60.87p 3575
09/03/2015 61.18p 61.18p 60.12p 60.12p 2427
06/03/2015 59.00p 59.00p 58.00p 58.00p 11130
05/03/2015 59.25p 61.00p 59.25p 60.37p 11266
04/03/2015 61.50p 61.50p 61.50p 61.50p 1968
03/03/2015 59.25p 60.37p 59.25p 60.37p 6500
02/03/2015 60.00p 61.50p 59.00p 59.00p 60324
27/02/2015 58.50p 59.13p 58.25p 59.13p 7000
26/02/2015 58.25p 60.00p 58.25p 58.25p 235122
25/02/2015 57.25p 59.75p 57.25p 57.50p 167847
24/02/2015 58.25p 59.75p 57.75p 58.50p 46951
23/02/2015 59.75p 60.50p 58.38p 59.25p 84820
20/02/2015 60.25p 61.00p 60.03p 60.62p 60466
19/02/2015 59.40p 59.40p 59.00p 59.00p 15000
18/02/2015 60.00p 60.00p 59.00p 59.00p 42109
17/02/2015 60.00p 59.00p 59.00p 59.00p 0
16/02/2015 60.00p 59.00p 59.00p 59.00p 0
13/02/2015 60.00p 60.00p 58.00p 59.00p 9750
12/02/2015 60.25p 60.25p 59.00p 59.00p 10000
11/02/2015 60.25p 60.25p 59.13p 59.13p 691
10/02/2015 58.75p 61.50p 58.68p 59.88p 35304

*Close Price adjusted for both dividends and splits