Appreciate Group (PARK) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2014 50.00p 51.00p 49.00p 50.00p 0
24/04/2014 50.00p 51.00p 49.00p 51.00p 41133
23/04/2014 50.00p 52.44p 49.00p 49.00p 119161
22/04/2014 50.80p 52.55p 50.80p 51.75p 14358
17/04/2014 50.53p 52.25p 50.53p 51.75p 0
16/04/2014 50.53p 52.25p 50.53p 51.75p 30671
15/04/2014 52.00p 52.00p 50.78p 51.25p 41999
14/04/2014 52.00p 52.32p 50.40p 51.25p 87255
11/04/2014 50.04p 51.25p 50.04p 50.88p 0
10/04/2014 50.04p 51.25p 50.04p 51.25p 230
09/04/2014 51.50p 52.40p 50.00p 50.50p 59531
08/04/2014 52.35p 52.40p 51.02p 51.75p 10260
07/04/2014 51.00p 52.47p 51.00p 51.75p 42250
04/04/2014 51.15p 52.35p 51.00p 52.00p 56910
03/04/2014 51.60p 52.30p 51.00p 51.88p 3071907
02/04/2014 51.00p 51.13p 50.10p 51.13p 767832
01/04/2014 49.50p 50.00p 49.50p 49.75p 100470
31/03/2014 49.50p 50.83p 49.10p 49.50p 144203
28/03/2014 48.50p 50.00p 48.12p 49.25p 64012
27/03/2014 48.25p 48.50p 48.12p 48.12p 85000
26/03/2014 47.50p 48.50p 47.50p 47.75p 5833
25/03/2014 47.75p 47.75p 47.00p 47.75p 142879
24/03/2014 47.50p 48.00p 47.00p 47.00p 39022
21/03/2014 47.50p 48.00p 47.50p 48.00p 5940
20/03/2014 48.50p 49.25p 48.00p 48.50p 25000
19/03/2014 50.00p 50.00p 49.11p 49.25p 40000
18/03/2014 49.75p 49.75p 49.25p 49.25p 40000
17/03/2014 48.66p 49.75p 48.66p 49.25p 20000
14/03/2014 50.00p 50.00p 49.25p 49.75p 4925
13/03/2014 50.00p 50.00p 49.25p 49.25p 82137
12/03/2014 50.00p 50.00p 49.25p 49.25p 19950
11/03/2014 50.00p 50.00p 49.50p 49.50p 12500
10/03/2014 50.00p 51.00p 49.50p 49.50p 71723
07/03/2014 47.75p 49.50p 47.75p 49.25p 0
06/03/2014 47.75p 49.50p 47.75p 49.25p 45915
05/03/2014 48.50p 49.00p 48.49p 48.50p 55000
04/03/2014 47.25p 47.75p 47.25p 47.75p 50000
03/03/2014 49.48p 49.48p 48.00p 48.75p 20300
28/02/2014 50.00p 50.50p 48.00p 48.50p 54798
27/02/2014 51.00p 51.00p 50.50p 50.50p 0
26/02/2014 51.00p 51.00p 50.50p 50.50p 14000
25/02/2014 50.98p 50.98p 50.50p 50.63p 23000
24/02/2014 51.00p 51.50p 50.25p 50.50p 69016
21/02/2014 50.75p 50.75p 49.88p 50.50p 9769
20/02/2014 49.75p 50.00p 49.75p 49.88p 6300
19/02/2014 50.25p 50.38p 50.00p 50.38p 10376
18/02/2014 50.25p 51.63p 50.00p 50.75p 53893
17/02/2014 51.25p 51.63p 51.00p 51.63p 0
14/02/2014 51.25p 51.25p 51.00p 51.00p 35550
13/02/2014 50.50p 51.75p 50.50p 51.00p 8757
12/02/2014 53.50p 53.50p 50.75p 51.75p 97805
11/02/2014 53.00p 54.00p 52.00p 52.38p 66000
10/02/2014 54.00p 55.00p 54.00p 54.00p 32874
07/02/2014 55.25p 55.25p 53.25p 54.75p 175552
06/02/2014 55.25p 55.25p 53.50p 54.37p 36374
05/02/2014 54.25p 54.37p 53.87p 53.87p 7741
04/02/2014 53.50p 55.25p 53.50p 54.37p 5750
03/02/2014 53.25p 55.50p 53.25p 54.25p 18659
31/01/2014 55.50p 55.50p 54.75p 54.75p 17803
30/01/2014 55.50p 55.50p 54.75p 54.75p 77603
29/01/2014 55.00p 55.50p 53.50p 54.75p 122590
28/01/2014 54.00p 54.50p 52.63p 53.50p 2128981
27/01/2014 53.00p 53.70p 51.63p 52.88p 168010
24/01/2014 53.00p 53.00p 50.28p 51.50p 17000
23/01/2014 52.50p 52.86p 50.25p 51.50p 20003
22/01/2014 50.00p 52.45p 50.00p 51.25p 4150
21/01/2014 52.50p 52.50p 49.33p 51.25p 19422
20/01/2014 52.00p 52.00p 49.75p 50.50p 5350
17/01/2014 50.50p 51.00p 49.75p 49.75p 44750
16/01/2014 50.00p 51.00p 50.00p 51.00p 0
15/01/2014 50.00p 50.40p 50.00p 50.25p 15000
14/01/2014 51.15p 51.75p 51.00p 51.00p 2968
13/01/2014 52.50p 52.50p 51.69p 51.75p 0
10/01/2014 52.50p 52.50p 51.69p 51.75p 0
09/01/2014 52.50p 52.50p 51.69p 51.75p 3000
08/01/2014 53.00p 53.00p 52.00p 52.00p 72000
07/01/2014 54.75p 54.75p 53.00p 53.00p 41037
06/01/2014 55.00p 55.00p 53.25p 55.00p 30750
03/01/2014 53.00p 54.25p 53.00p 54.00p 18099
02/01/2014 55.00p 57.00p 53.67p 54.25p 49224
31/12/2013 56.00p 56.00p 55.50p 55.50p 100
30/12/2013 54.00p 56.00p 53.94p 56.00p 68816
27/12/2013 51.75p 52.50p 51.75p 52.50p 794
24/12/2013 53.00p 53.00p 51.25p 51.25p 27632
23/12/2013 51.00p 52.50p 50.75p 52.50p 56817
20/12/2013 50.30p 50.75p 50.30p 50.75p 25945
19/12/2013 50.00p 51.00p 49.00p 50.75p 104000
18/12/2013 49.00p 50.00p 49.00p 49.50p 11209
17/12/2013 49.50p 50.00p 48.50p 49.50p 12000
16/12/2013 47.50p 49.00p 46.50p 48.50p 72584
13/12/2013 47.50p 47.50p 45.75p 46.50p 8340
12/12/2013 47.00p 47.00p 46.00p 46.50p 68597
11/12/2013 46.50p 46.50p 45.63p 46.00p 62146
10/12/2013 46.00p 46.00p 45.00p 45.63p 29249
09/12/2013 45.00p 45.50p 43.50p 45.00p 281549
06/12/2013 44.75p 46.50p 43.50p 43.50p 74958
05/12/2013 46.00p 48.00p 46.00p 46.50p 159000
04/12/2013 46.00p 48.00p 46.00p 46.50p 126955
03/12/2013 50.00p 50.00p 42.00p 45.00p 630617
02/12/2013 50.40p 50.83p 50.00p 50.00p 29274
29/11/2013 49.00p 50.25p 49.00p 50.00p 50000
28/11/2013 50.40p 50.40p 50.25p 50.25p 10000
27/11/2013 50.75p 50.75p 50.25p 50.25p 6937
26/11/2013 50.00p 50.74p 48.50p 50.25p 50000
25/11/2013 50.00p 50.74p 48.50p 49.75p 82000
22/11/2013 49.75p 50.63p 48.50p 48.50p 60050
21/11/2013 50.96p 50.96p 50.63p 50.63p 4850
20/11/2013 51.75p 51.75p 50.63p 50.63p 5080
19/11/2013 51.00p 51.00p 50.13p 50.63p 3000
18/11/2013 50.50p 51.25p 49.00p 50.13p 49390
15/11/2013 48.00p 50.69p 48.00p 49.00p 166889
14/11/2013 49.85p 49.85p 48.50p 48.88p 4448101
13/11/2013 49.44p 49.44p 48.63p 48.63p 1293
12/11/2013 50.00p 50.00p 49.25p 49.25p 15000
11/11/2013 50.00p 50.25p 49.25p 49.50p 50000
08/11/2013 50.00p 50.25p 50.00p 50.25p 5000
07/11/2013 51.25p 51.25p 50.06p 50.50p 14734
06/11/2013 50.52p 51.25p 50.52p 51.25p 4070
05/11/2013 52.50p 52.50p 51.25p 51.25p 18594
04/11/2013 52.50p 52.50p 51.50p 52.00p 33500
01/11/2013 52.46p 52.46p 50.85p 51.50p 8372
31/10/2013 51.50p 52.44p 51.50p 51.50p 25528
30/10/2013 51.27p 52.00p 51.27p 52.00p 810
29/10/2013 52.50p 54.50p 51.00p 51.00p 38226
28/10/2013 52.56p 53.00p 52.56p 53.00p 632
25/10/2013 52.81p 54.25p 52.81p 53.00p 8307
24/10/2013 53.75p 54.12p 53.00p 53.50p 209068
23/10/2013 53.37p 53.37p 51.50p 53.13p 936
22/10/2013 52.50p 53.00p 51.50p 51.50p 7623
21/10/2013 52.00p 53.50p 50.50p 53.00p 175163
18/10/2013 50.90p 50.90p 50.50p 50.50p 10000
17/10/2013 49.50p 50.50p 49.50p 50.50p 9673
16/10/2013 51.01p 51.01p 50.50p 50.50p 10000
15/10/2013 49.25p 51.00p 49.00p 49.00p 10500
14/10/2013 50.00p 50.25p 49.00p 50.25p 0
11/10/2013 50.00p 50.25p 49.00p 49.00p 13714
10/10/2013 51.00p 51.00p 49.88p 50.25p 0
09/10/2013 51.00p 51.00p 49.88p 49.88p 9500
08/10/2013 50.00p 50.00p 48.50p 49.88p 10750
07/10/2013 48.75p 50.00p 48.50p 48.50p 171000
04/10/2013 51.00p 51.50p 49.75p 49.75p 15095
03/10/2013 52.00p 52.00p 51.50p 51.50p 3237
02/10/2013 51.00p 52.70p 51.00p 51.00p 33142
01/10/2013 51.30p 51.75p 51.30p 51.75p 28000
30/09/2013 52.00p 52.00p 50.70p 51.75p 39022
27/09/2013 51.00p 51.00p 48.39p 50.50p 2609864
26/09/2013 52.00p 52.00p 48.00p 48.00p 191000
25/09/2013 53.00p 53.00p 52.50p 52.50p 30928
24/09/2013 53.75p 54.50p 53.25p 53.50p 21820
23/09/2013 53.75p 54.50p 53.25p 53.25p 5141328
20/09/2013 54.65p 55.62p 54.65p 55.62p 22000
19/09/2013 55.75p 57.00p 55.00p 55.00p 92000
18/09/2013 55.50p 56.25p 55.25p 56.25p 85000
17/09/2013 56.50p 56.50p 55.37p 55.75p 11000
16/09/2013 55.00p 55.62p 55.00p 55.62p 22000
13/09/2013 56.00p 56.00p 54.75p 55.00p 1915000
12/09/2013 55.50p 56.95p 54.50p 54.75p 42534
11/09/2013 55.50p 56.25p 55.50p 56.00p 1000
10/09/2013 55.50p 56.25p 55.50p 56.25p 2600
09/09/2013 56.50p 56.50p 56.25p 56.25p 0
06/09/2013 56.50p 56.50p 56.25p 56.25p 0
05/09/2013 56.50p 56.50p 56.25p 56.25p 51400
04/09/2013 55.50p 56.25p 55.50p 56.25p 0
03/09/2013 55.50p 56.25p 55.50p 56.25p 2000
02/09/2013 57.00p 57.00p 56.25p 56.25p 9155
30/08/2013 56.00p 56.25p 55.60p 56.25p 244709
29/08/2013 55.50p 56.00p 55.50p 55.75p 20000
28/08/2013 56.00p 56.00p 55.50p 55.50p 33250
27/08/2013 57.00p 57.00p 56.00p 56.00p 500
23/08/2013 56.60p 56.60p 56.00p 56.00p 15300
22/08/2013 56.00p 56.12p 55.00p 56.12p 254027
21/08/2013 57.00p 57.00p 56.00p 56.00p 9333
20/08/2013 57.50p 58.00p 56.00p 57.50p 2681400
19/08/2013 58.00p 59.00p 57.27p 58.00p 55331
16/08/2013 58.00p 58.50p 57.50p 57.50p 0
15/08/2013 58.00p 58.50p 57.75p 57.75p 14883
14/08/2013 59.50p 60.00p 58.25p 58.50p 93064
13/08/2013 56.25p 58.50p 55.75p 58.25p 149000
12/08/2013 55.37p 55.75p 54.69p 55.75p 81075
09/08/2013 56.81p 56.81p 55.50p 55.62p 34100
08/08/2013 56.40p 56.40p 54.50p 55.50p 37800
07/08/2013 55.00p 57.00p 54.00p 54.75p 77937
06/08/2013 56.00p 56.00p 54.50p 55.25p 231862
05/08/2013 54.01p 54.75p 54.00p 54.75p 6319
02/08/2013 55.00p 55.00p 54.00p 54.75p 22200
01/08/2013 55.00p 55.00p 54.03p 54.50p 75661
31/07/2013 55.00p 55.00p 55.00p 55.00p 2666
30/07/2013 53.00p 54.00p 53.00p 54.00p 450
29/07/2013 52.75p 53.50p 52.50p 52.50p 3296
26/07/2013 53.00p 54.00p 53.00p 53.50p 2000
25/07/2013 53.00p 54.81p 53.00p 54.00p 493700
24/07/2013 53.25p 53.75p 53.00p 53.00p 17057
23/07/2013 53.50p 53.50p 52.70p 53.00p 19636
22/07/2013 52.75p 53.50p 52.50p 52.50p 33381
19/07/2013 53.00p 54.12p 53.00p 53.50p 40000
18/07/2013 54.62p 54.62p 54.00p 54.12p 3635
17/07/2013 54.50p 54.50p 53.50p 54.00p 98302
16/07/2013 53.25p 53.50p 53.00p 53.50p 99060
15/07/2013 54.00p 55.00p 53.00p 53.00p 197097
12/07/2013 53.00p 53.00p 52.00p 52.00p 108700

*Close Price adjusted for both dividends and splits