Appreciate Group (PARK) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/02/2015 59.28p 60.37p 60.12p 60.12p 0
06/02/2015 59.28p 60.37p 59.27p 60.37p 2601
05/02/2015 61.50p 61.50p 60.37p 60.37p 126
04/02/2015 60.75p 61.50p 58.25p 60.37p 76400
03/02/2015 58.00p 58.05p 58.00p 58.00p 12488
02/02/2015 58.50p 60.23p 58.25p 59.88p 33350
30/01/2015 59.25p 59.62p 59.00p 59.62p 11871
29/01/2015 59.25p 60.50p 60.37p 60.37p 0
28/01/2015 59.25p 60.50p 59.25p 60.50p 34226
27/01/2015 61.75p 62.00p 61.75p 62.00p 7165
26/01/2015 59.25p 60.50p 59.25p 60.37p 942
23/01/2015 60.50p 60.75p 60.50p 60.75p 2000
22/01/2015 62.25p 62.25p 60.00p 60.75p 55000
21/01/2015 60.00p 62.67p 59.25p 60.00p 37668
20/01/2015 60.25p 60.50p 60.25p 60.25p 11107
19/01/2015 61.00p 61.50p 61.50p 61.50p 0
16/01/2015 61.00p 62.75p 60.25p 61.50p 10650
15/01/2015 62.73p 61.62p 61.62p 61.62p 0
14/01/2015 62.73p 62.73p 60.00p 61.62p 5531
13/01/2015 60.25p 60.25p 60.00p 60.00p 35816
12/01/2015 63.50p 62.00p 61.62p 61.62p 0
09/01/2015 63.50p 64.00p 60.25p 62.00p 19844
08/01/2015 62.50p 63.75p 60.00p 60.00p 118575
07/01/2015 61.00p 64.97p 61.00p 64.00p 137048
06/01/2015 61.00p 61.00p 58.50p 58.50p 28978
05/01/2015 58.75p 61.25p 58.75p 60.00p 59346
02/01/2015 60.00p 61.50p 59.00p 59.00p 69181
31/12/2014 57.60p 58.75p 57.50p 58.75p 2000
30/12/2014 59.00p 59.11p 57.50p 57.50p 30226
29/12/2014 55.50p 58.00p 55.50p 57.25p 8942
24/12/2014 59.50p 59.50p 57.13p 57.13p 1000
23/12/2014 56.25p 57.67p 56.25p 57.50p 15285
22/12/2014 56.00p 58.00p 55.25p 55.25p 51915
19/12/2014 54.50p 56.00p 52.50p 52.75p 130933
18/12/2014 56.00p 56.00p 54.00p 55.50p 72000
17/12/2014 54.00p 55.00p 54.00p 54.25p 54193
16/12/2014 54.75p 56.00p 54.75p 55.00p 33634
15/12/2014 54.00p 54.38p 52.50p 52.50p 95056
12/12/2014 53.70p 53.70p 52.88p 52.88p 3700
11/12/2014 55.25p 55.25p 52.00p 52.00p 128412
10/12/2014 56.00p 56.63p 56.00p 56.63p 700
09/12/2014 57.00p 57.00p 57.00p 57.00p 0
08/12/2014 57.00p 58.67p 57.00p 57.00p 10025
05/12/2014 58.25p 58.25p 57.75p 58.00p 6250
04/12/2014 58.00p 58.50p 57.75p 57.75p 34000
03/12/2014 59.00p 59.00p 57.00p 57.50p 57503
02/12/2014 55.50p 58.75p 55.50p 58.38p 67594
01/12/2014 55.50p 57.50p 55.50p 56.50p 15200
28/11/2014 56.50p 56.50p 56.50p 56.50p 11759
27/11/2014 56.29p 56.29p 55.30p 55.75p 60000
26/11/2014 56.25p 56.25p 55.50p 55.75p 8536
25/11/2014 56.50p 56.50p 55.00p 55.50p 80500
24/11/2014 56.00p 56.25p 55.07p 55.50p 64757
21/11/2014 55.00p 55.00p 53.00p 53.00p 80601
20/11/2014 54.00p 55.79p 54.00p 55.75p 87491
19/11/2014 53.50p 54.25p 53.10p 53.50p 25026
18/11/2014 53.00p 54.25p 53.00p 54.25p 1
17/11/2014 54.00p 55.50p 53.00p 54.12p 28989
14/11/2014 54.00p 54.00p 53.75p 53.75p 12222
13/11/2014 52.75p 53.13p 53.00p 53.00p 0
12/11/2014 52.75p 53.75p 52.50p 53.13p 53763
11/11/2014 50.00p 54.00p 50.00p 53.25p 168134
10/11/2014 48.00p 50.00p 48.00p 50.00p 97060
07/11/2014 48.00p 48.35p 48.00p 48.00p 346717
06/11/2014 49.00p 49.40p 48.90p 49.00p 38059
05/11/2014 48.00p 48.50p 47.00p 48.50p 27665
04/11/2014 49.00p 49.35p 47.50p 48.00p 76860
03/11/2014 49.00p 49.00p 49.00p 49.00p 58788
31/10/2014 50.25p 50.25p 49.50p 49.50p 67156
30/10/2014 50.00p 51.00p 50.00p 51.00p 23570
29/10/2014 50.00p 50.25p 50.00p 50.25p 20000
28/10/2014 51.00p 52.00p 51.00p 52.00p 196004
27/10/2014 52.00p 52.00p 50.00p 50.00p 55298
24/10/2014 52.00p 52.00p 51.20p 52.00p 131026
23/10/2014 53.50p 53.50p 51.50p 53.00p 86052
22/10/2014 51.50p 52.25p 51.50p 52.25p 43500
21/10/2014 52.00p 53.50p 52.88p 53.50p 0
20/10/2014 52.00p 52.88p 52.00p 52.88p 20000
17/10/2014 53.00p 55.00p 53.00p 55.00p 11111
16/10/2014 52.00p 52.94p 52.00p 52.50p 13543
15/10/2014 52.00p 53.25p 52.00p 53.25p 121800
14/10/2014 52.25p 52.25p 52.25p 52.25p 26306
13/10/2014 52.25p 54.72p 52.25p 52.25p 16119
10/10/2014 51.00p 54.47p 51.00p 52.00p 162480
09/10/2014 52.25p 53.15p 51.50p 52.00p 153976
08/10/2014 53.50p 53.50p 50.00p 51.75p 136959
07/10/2014 54.80p 54.80p 53.25p 54.12p 13184
06/10/2014 57.00p 59.00p 53.00p 54.00p 107324
03/10/2014 59.00p 59.00p 58.00p 58.00p 254
02/10/2014 57.00p 58.00p 56.00p 58.00p 72502
01/10/2014 57.00p 58.00p 57.00p 58.00p 36872
30/09/2014 55.00p 56.00p 55.75p 56.00p 0
29/09/2014 55.00p 55.75p 55.00p 55.75p 20003
26/09/2014 55.00p 55.00p 52.00p 54.00p 50911
25/09/2014 57.50p 58.91p 55.00p 57.50p 295384
24/09/2014 56.25p 57.00p 55.47p 57.00p 22112
23/09/2014 56.00p 56.50p 55.75p 56.50p 24232
22/09/2014 54.28p 54.75p 54.28p 54.75p 1000
19/09/2014 55.00p 55.60p 55.00p 55.25p 127281
18/09/2014 56.00p 56.00p 55.00p 55.12p 48719
17/09/2014 58.00p 58.00p 52.00p 55.50p 5407635
16/09/2014 58.50p 58.50p 58.00p 58.50p 21232
15/09/2014 59.50p 59.50p 59.00p 59.25p 62000
12/09/2014 60.00p 60.25p 59.50p 60.12p 94130
11/09/2014 60.25p 60.25p 59.50p 59.88p 39618
10/09/2014 60.00p 60.00p 59.50p 59.88p 1060139
09/09/2014 61.75p 61.75p 60.25p 60.25p 11691
08/09/2014 62.00p 62.00p 60.00p 61.00p 29035
05/09/2014 60.00p 61.37p 60.00p 61.37p 94957
04/09/2014 61.70p 60.50p 60.37p 60.37p 0
03/09/2014 61.70p 61.70p 60.37p 60.50p 471
02/09/2014 60.00p 60.75p 60.00p 60.37p 109215
01/09/2014 60.00p 61.00p 60.00p 60.50p 328066
29/08/2014 58.50p 59.25p 58.50p 59.25p 31113
28/08/2014 58.00p 60.00p 57.75p 58.50p 219947
27/08/2014 56.50p 57.25p 53.50p 56.75p 213494
26/08/2014 57.50p 60.00p 56.98p 57.75p 143416
22/08/2014 56.95p 56.95p 55.00p 56.38p 41580
21/08/2014 55.82p 56.38p 55.82p 56.38p 5000
20/08/2014 57.00p 57.00p 55.77p 56.25p 4680
19/08/2014 55.00p 55.50p 54.50p 55.50p 79160
18/08/2014 55.00p 56.00p 56.00p 56.00p 0
15/08/2014 55.00p 56.00p 55.00p 56.00p 57800
14/08/2014 57.00p 55.75p 55.75p 55.75p 0
13/08/2014 57.00p 57.00p 55.75p 55.75p 5300
12/08/2014 56.00p 56.00p 56.00p 56.00p 20160
11/08/2014 56.00p 56.00p 55.00p 56.00p 87800
08/08/2014 56.50p 57.00p 57.00p 57.00p 0
07/08/2014 56.50p 57.00p 56.00p 57.00p 7800
06/08/2014 56.00p 57.25p 56.00p 57.25p 25000
05/08/2014 57.75p 58.75p 57.00p 57.00p 34111
04/08/2014 59.44p 59.44p 57.75p 58.75p 4080
01/08/2014 59.50p 59.50p 58.50p 59.00p 51933
31/07/2014 58.30p 58.50p 58.00p 58.50p 10000
30/07/2014 59.00p 59.00p 58.00p 58.00p 56757
29/07/2014 59.00p 60.00p 59.00p 59.25p 55000
28/07/2014 58.00p 59.25p 56.50p 59.25p 72650
25/07/2014 54.00p 56.50p 54.00p 56.50p 10000
24/07/2014 57.00p 57.00p 55.50p 56.00p 7287
23/07/2014 56.00p 56.00p 54.50p 56.00p 0
22/07/2014 56.00p 56.00p 54.50p 56.00p 31098
21/07/2014 54.00p 56.00p 54.00p 55.00p 25092
18/07/2014 54.25p 54.50p 54.00p 54.50p 122709
17/07/2014 54.90p 54.90p 54.00p 54.50p 203074
16/07/2014 54.00p 55.00p 54.00p 54.50p 23438
15/07/2014 54.25p 55.00p 54.00p 55.00p 0
14/07/2014 54.25p 54.50p 54.00p 54.00p 144571
11/07/2014 54.50p 56.00p 54.50p 54.50p 37750
10/07/2014 56.00p 56.00p 55.00p 55.25p 33333
09/07/2014 58.00p 58.00p 56.19p 56.88p 49622
08/07/2014 58.25p 58.25p 57.00p 57.00p 55182
07/07/2014 57.00p 58.50p 55.50p 57.88p 82640
04/07/2014 54.75p 57.00p 54.75p 55.50p 35476
03/07/2014 55.00p 56.96p 55.00p 56.00p 23194
02/07/2014 55.75p 55.75p 54.50p 55.12p 36470
01/07/2014 54.00p 55.00p 54.00p 54.87p 6045
30/06/2014 54.04p 55.00p 54.04p 55.00p 208
27/06/2014 54.04p 55.50p 54.04p 54.87p 8000
26/06/2014 55.25p 56.25p 54.87p 55.00p 0
25/06/2014 55.25p 56.25p 54.87p 54.87p 610391
24/06/2014 56.00p 56.75p 56.00p 56.25p 0
23/06/2014 56.00p 56.75p 56.00p 56.75p 5006
20/06/2014 56.00p 57.00p 54.50p 56.75p 101467
19/06/2014 55.50p 55.50p 54.75p 54.75p 39080
18/06/2014 54.00p 54.75p 54.00p 54.75p 22110
17/06/2014 55.50p 55.50p 54.00p 54.00p 18647
16/06/2014 53.90p 53.90p 53.25p 53.25p 0
13/06/2014 53.90p 53.90p 53.25p 53.25p 95000
12/06/2014 54.00p 54.00p 53.25p 53.25p 0
11/06/2014 54.00p 54.00p 53.25p 53.50p 112730
10/06/2014 52.00p 55.00p 50.00p 53.50p 457136
09/06/2014 51.00p 52.00p 49.75p 52.00p 36251
06/06/2014 49.00p 49.75p 49.00p 49.75p 0
05/06/2014 49.00p 49.63p 49.00p 49.63p 0
04/06/2014 49.00p 49.50p 49.00p 49.50p 0
03/06/2014 49.00p 49.50p 49.00p 49.00p 8407
02/06/2014 48.75p 50.75p 48.00p 49.50p 32652
30/05/2014 49.88p 49.88p 49.25p 49.75p 4000
29/05/2014 48.90p 49.38p 48.90p 49.25p 21005
28/05/2014 49.00p 49.13p 48.25p 49.00p 11262
27/05/2014 48.00p 49.11p 48.00p 48.25p 77010
23/05/2014 48.05p 48.25p 48.05p 48.25p 5935
22/05/2014 48.05p 48.05p 47.75p 47.87p 0
21/05/2014 48.05p 48.05p 47.75p 47.87p 40000
20/05/2014 47.10p 48.48p 47.10p 47.75p 21650
19/05/2014 47.02p 48.00p 47.02p 48.00p 11121
16/05/2014 47.05p 48.90p 47.05p 48.00p 12841
15/05/2014 47.78p 48.50p 47.50p 48.00p 14374
14/05/2014 47.75p 49.20p 47.75p 48.50p 41874
13/05/2014 48.00p 48.75p 47.75p 48.75p 65091
12/05/2014 47.50p 48.00p 47.25p 48.00p 0
09/05/2014 47.50p 47.98p 47.25p 47.75p 20600
08/05/2014 47.50p 47.50p 47.25p 47.25p 1161214
07/05/2014 46.25p 47.25p 46.25p 47.25p 20000
06/05/2014 47.25p 48.19p 47.25p 47.25p 20909
02/05/2014 47.00p 48.00p 46.00p 47.50p 261537
01/05/2014 48.00p 48.00p 47.00p 48.00p 45000
30/04/2014 49.00p 50.00p 47.50p 48.75p 129000
29/04/2014 50.50p 50.50p 50.00p 50.00p 6138
28/04/2014 49.00p 50.65p 49.00p 50.00p 20761

*Close Price adjusted for both dividends and splits