Appreciate Group (PARK) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/07/2013 51.00p 51.15p 48.00p 50.75p 15666216
10/07/2013 51.00p 51.00p 50.50p 50.50p 749000
09/07/2013 51.97p 51.97p 50.20p 51.25p 13349
08/07/2013 50.50p 50.99p 50.50p 50.50p 0
05/07/2013 50.50p 50.99p 50.50p 50.50p 10834
04/07/2013 50.00p 51.67p 50.00p 51.25p 50000
03/07/2013 50.50p 52.00p 50.50p 50.75p 42000
02/07/2013 50.00p 51.00p 49.50p 51.00p 63855
01/07/2013 50.00p 52.50p 50.00p 51.00p 2725000
28/06/2013 52.50p 52.75p 52.50p 52.50p 15000
27/06/2013 51.50p 53.00p 51.50p 52.75p 543635
26/06/2013 51.50p 52.75p 51.50p 52.75p 0
25/06/2013 51.50p 52.75p 51.50p 52.25p 3592
24/06/2013 53.25p 53.25p 52.75p 52.75p 0
21/06/2013 53.25p 53.25p 52.75p 52.75p 10000
20/06/2013 51.50p 53.25p 51.38p 52.75p 665097
19/06/2013 54.00p 54.25p 52.50p 53.25p 3070918
18/06/2013 56.00p 56.00p 54.25p 54.25p 68000
17/06/2013 55.00p 55.00p 54.00p 55.00p 17857
14/06/2013 54.50p 56.00p 52.59p 55.50p 196856
13/06/2013 53.50p 55.00p 53.50p 54.50p 120000
12/06/2013 56.00p 56.00p 53.25p 54.12p 87980
11/06/2013 56.00p 58.00p 54.50p 55.50p 88451
10/06/2013 57.00p 57.00p 54.50p 54.50p 0
07/06/2013 57.00p 57.00p 55.00p 55.00p 0
06/06/2013 57.00p 57.00p 55.00p 55.00p 1075
05/06/2013 54.30p 55.50p 54.30p 55.25p 1250
04/06/2013 55.00p 55.50p 54.37p 55.50p 776967
03/06/2013 55.00p 55.37p 54.37p 54.37p 316576
31/05/2013 56.00p 56.00p 55.37p 55.37p 280226
30/05/2013 55.00p 56.00p 55.00p 56.00p 0
29/05/2013 55.00p 55.50p 55.00p 55.50p 196752
28/05/2013 55.50p 55.50p 55.00p 55.00p 40100
24/05/2013 55.00p 55.00p 55.00p 55.00p 50000
23/05/2013 55.00p 57.00p 54.75p 54.75p 0
22/05/2013 55.00p 57.00p 55.00p 57.00p 14867
21/05/2013 56.00p 57.00p 55.00p 55.50p 28172
20/05/2013 56.00p 56.00p 54.50p 54.50p 3700
17/05/2013 56.00p 56.00p 54.00p 54.00p 45000
16/05/2013 57.00p 57.00p 56.29p 56.50p 30013
15/05/2013 56.00p 57.00p 55.00p 57.00p 45755
14/05/2013 53.97p 55.25p 53.50p 55.25p 46601
13/05/2013 56.00p 56.00p 53.50p 55.00p 102000
10/05/2013 55.00p 55.12p 53.10p 55.00p 72712
09/05/2013 54.00p 55.70p 53.14p 55.12p 101380
08/05/2013 55.00p 55.00p 55.00p 55.00p 2645000
07/05/2013 56.00p 56.00p 55.00p 55.00p 15050
03/05/2013 56.00p 56.00p 55.12p 55.12p 127793
02/05/2013 54.00p 55.25p 54.00p 54.87p 1015607
01/05/2013 55.50p 56.00p 55.00p 55.25p 90043
30/04/2013 55.25p 56.00p 55.00p 55.00p 49500
29/04/2013 56.00p 56.90p 56.00p 56.00p 72302
26/04/2013 56.75p 56.75p 56.50p 56.50p 1014
25/04/2013 56.00p 57.75p 56.00p 56.50p 23868
24/04/2013 58.00p 58.00p 56.10p 57.50p 55648
23/04/2013 57.00p 58.00p 56.50p 56.50p 50000
22/04/2013 57.04p 58.70p 57.04p 58.00p 3457
19/04/2013 59.00p 60.20p 58.00p 58.25p 62223
18/04/2013 58.50p 59.13p 58.25p 59.13p 40030
17/04/2013 59.00p 59.13p 59.00p 59.13p 5000
16/04/2013 59.09p 59.70p 59.09p 59.25p 2650
15/04/2013 58.50p 59.75p 58.50p 59.38p 29075
12/04/2013 58.75p 59.62p 58.75p 59.62p 16604
11/04/2013 59.00p 60.00p 59.00p 59.75p 1071686
10/04/2013 56.00p 58.70p 56.00p 58.00p 3644
09/04/2013 57.00p 58.95p 57.00p 58.00p 7524
08/04/2013 56.50p 59.00p 56.50p 58.00p 45667
05/04/2013 58.00p 58.00p 57.00p 58.00p 120137
04/04/2013 57.00p 57.60p 57.00p 57.00p 8174
03/04/2013 57.25p 59.00p 57.25p 57.25p 81625
02/04/2013 57.15p 58.20p 57.15p 57.75p 16000
28/03/2013 58.00p 59.00p 58.00p 58.25p 111975
27/03/2013 56.50p 56.50p 56.50p 56.50p 78660
26/03/2013 57.20p 58.50p 57.20p 57.50p 0
25/03/2013 57.20p 58.50p 57.20p 57.75p 29000
22/03/2013 57.35p 57.35p 56.25p 56.75p 107491
21/03/2013 56.50p 57.00p 56.25p 56.25p 176982
20/03/2013 57.00p 57.90p 57.00p 57.00p 14713
19/03/2013 57.00p 58.50p 56.50p 57.50p 0
18/03/2013 57.00p 58.50p 56.50p 57.50p 0
15/03/2013 57.00p 58.50p 56.50p 58.50p 131908
14/03/2013 58.00p 58.00p 56.95p 57.25p 118500
13/03/2013 58.50p 59.30p 57.05p 57.75p 54451
12/03/2013 58.50p 59.25p 58.50p 59.25p 2850
11/03/2013 60.00p 60.00p 59.25p 59.25p 0
08/03/2013 60.00p 60.00p 59.75p 59.75p 808
07/03/2013 59.75p 60.00p 59.75p 59.75p 77209
06/03/2013 60.00p 61.05p 60.00p 60.25p 45738
05/03/2013 60.22p 60.75p 60.08p 60.75p 1965
04/03/2013 62.00p 62.00p 60.50p 60.50p 29400
01/03/2013 63.50p 63.80p 62.75p 63.00p 0
28/02/2013 63.50p 63.80p 62.75p 63.00p 46198
27/02/2013 63.05p 63.05p 62.45p 62.75p 6750
26/02/2013 62.75p 63.50p 62.75p 62.75p 58241
25/02/2013 63.50p 63.50p 63.25p 63.25p 610
22/02/2013 63.25p 65.00p 63.25p 63.75p 7519
21/02/2013 62.50p 64.50p 61.33p 64.50p 120843
20/02/2013 60.92p 63.00p 60.87p 62.00p 192756
19/02/2013 60.00p 61.50p 60.00p 60.87p 0
18/02/2013 60.00p 61.50p 60.00p 61.50p 20000
15/02/2013 62.10p 62.10p 61.50p 61.50p 83
14/02/2013 59.00p 61.50p 59.00p 61.50p 3300
13/02/2013 60.00p 61.87p 59.50p 61.00p 31323
12/02/2013 61.87p 61.87p 60.00p 60.00p 24
11/02/2013 60.00p 60.75p 60.00p 60.75p 45000
08/02/2013 61.87p 61.87p 59.75p 61.25p 9858
07/02/2013 62.00p 62.00p 59.32p 60.75p 35442
06/02/2013 60.80p 60.80p 59.30p 60.50p 1940
05/02/2013 60.00p 60.70p 60.00p 60.00p 104182
04/02/2013 62.00p 62.00p 60.00p 60.00p 9902
01/02/2013 60.00p 61.70p 60.00p 61.00p 103895
31/01/2013 60.40p 62.23p 60.00p 60.50p 53050
30/01/2013 63.00p 64.38p 60.00p 61.25p 116104
29/01/2013 63.00p 64.70p 63.00p 64.38p 22114
28/01/2013 61.50p 64.50p 61.50p 64.50p 213699
25/01/2013 62.68p 64.00p 62.68p 63.25p 181500
24/01/2013 64.00p 64.00p 62.50p 63.50p 35000
23/01/2013 61.25p 64.00p 61.25p 62.50p 558015
22/01/2013 64.20p 64.20p 61.00p 62.50p 32543
21/01/2013 63.00p 63.00p 61.00p 63.00p 113259
18/01/2013 62.00p 63.00p 61.00p 61.00p 46664
17/01/2013 62.00p 64.00p 62.00p 63.00p 21553
16/01/2013 62.00p 64.40p 62.00p 63.50p 3678
15/01/2013 65.00p 65.00p 61.60p 63.00p 35182
14/01/2013 61.44p 64.00p 61.44p 63.50p 48035
11/01/2013 61.44p 64.70p 61.44p 63.50p 5300
10/01/2013 63.47p 64.73p 63.47p 64.00p 45590
09/01/2013 62.40p 63.75p 62.40p 63.75p 8323
08/01/2013 63.40p 63.50p 61.50p 63.50p 0
07/01/2013 63.40p 63.40p 61.50p 62.50p 14000
04/01/2013 62.00p 62.50p 61.16p 62.50p 11049
03/01/2013 62.00p 63.70p 62.00p 63.50p 205135
02/01/2013 61.50p 63.50p 61.00p 63.50p 116983
31/12/2012 62.00p 63.75p 61.50p 63.50p 45551
28/12/2012 63.00p 63.00p 62.00p 62.00p 37136
27/12/2012 62.00p 65.25p 62.00p 63.00p 126194
24/12/2012 60.00p 62.30p 59.50p 62.00p 226371
21/12/2012 59.25p 62.00p 59.25p 61.00p 1228330
20/12/2012 58.00p 58.89p 56.00p 56.00p 915191
19/12/2012 57.00p 59.13p 56.00p 58.13p 591174
18/12/2012 56.00p 57.00p 55.00p 57.00p 294587
17/12/2012 56.00p 56.62p 53.50p 53.50p 79041
14/12/2012 55.67p 56.05p 54.50p 54.75p 107549
13/12/2012 54.75p 55.67p 53.00p 54.50p 18011
12/12/2012 53.00p 54.78p 53.00p 54.00p 0
11/12/2012 53.00p 54.78p 53.00p 54.00p 288708
10/12/2012 52.78p 54.40p 52.78p 54.00p 18607
07/12/2012 53.00p 54.25p 52.78p 53.75p 65634
06/12/2012 53.00p 54.00p 53.00p 54.00p 134223
05/12/2012 53.50p 53.50p 53.25p 53.25p 26300
04/12/2012 54.00p 54.00p 53.50p 53.50p 259559
03/12/2012 55.12p 55.46p 54.17p 54.75p 11277
30/11/2012 54.00p 54.75p 54.00p 54.75p 38668
29/11/2012 54.50p 55.50p 54.00p 55.50p 140258
28/11/2012 53.11p 53.50p 53.11p 53.50p 200
27/11/2012 53.00p 54.30p 52.72p 53.75p 21624
26/11/2012 54.00p 54.50p 52.60p 53.25p 50000
23/11/2012 55.00p 56.00p 54.33p 54.50p 133634
22/11/2012 55.20p 56.00p 54.81p 56.00p 158000
21/11/2012 56.00p 56.50p 55.10p 56.50p 76822
20/11/2012 55.00p 55.00p 54.75p 54.75p 5000
19/11/2012 53.00p 55.00p 53.00p 54.50p 81284
16/11/2012 54.87p 55.00p 54.50p 54.50p 84000
15/11/2012 55.00p 55.00p 53.50p 54.50p 85724
14/11/2012 55.50p 56.50p 55.50p 56.50p 48170
13/11/2012 53.70p 54.25p 53.70p 54.25p 58000
12/11/2012 53.00p 55.00p 53.00p 55.00p 46177
09/11/2012 56.00p 56.00p 54.87p 54.87p 3860
08/11/2012 55.00p 55.00p 53.40p 55.00p 59807
07/11/2012 54.00p 54.00p 53.20p 54.00p 11900
06/11/2012 52.50p 54.80p 52.50p 54.00p 52966
05/11/2012 53.00p 56.58p 53.00p 55.00p 99427
02/11/2012 53.00p 56.00p 53.00p 56.00p 50401
01/11/2012 53.00p 54.50p 52.50p 54.50p 61674
31/10/2012 54.00p 55.40p 53.00p 53.00p 12916
30/10/2012 52.50p 55.00p 51.50p 55.00p 257615
29/10/2012 52.50p 54.00p 52.00p 54.00p 62536
26/10/2012 53.00p 53.00p 51.00p 52.50p 73100
25/10/2012 52.00p 53.50p 51.09p 53.50p 45989
24/10/2012 53.00p 53.95p 52.00p 52.50p 145092
23/10/2012 56.00p 57.00p 53.00p 54.00p 158894
22/10/2012 57.00p 57.00p 55.50p 55.62p 112944
19/10/2012 57.00p 57.00p 55.50p 56.50p 227141
18/10/2012 56.00p 57.00p 54.12p 55.75p 162007
17/10/2012 53.30p 54.50p 52.50p 54.50p 61605644
16/10/2012 54.00p 54.00p 53.30p 54.00p 4000
15/10/2012 53.24p 54.50p 53.24p 54.50p 15000
12/10/2012 54.00p 54.25p 54.00p 54.25p 105000
11/10/2012 54.37p 54.37p 52.50p 53.75p 30565
10/10/2012 53.00p 53.50p 52.50p 53.50p 77176
09/10/2012 54.05p 54.65p 54.05p 54.50p 2215
08/10/2012 55.50p 55.50p 53.74p 54.50p 29540
05/10/2012 55.00p 55.50p 55.00p 55.50p 33229
04/10/2012 56.00p 56.00p 54.33p 55.50p 44455
03/10/2012 54.50p 56.00p 54.33p 55.50p 175870
02/10/2012 55.00p 55.50p 53.50p 54.00p 176839
01/10/2012 55.50p 56.00p 55.00p 55.75p 62401
28/09/2012 55.50p 56.00p 54.00p 54.75p 76615
27/09/2012 56.00p 56.00p 53.60p 54.50p 54000
26/09/2012 51.90p 52.50p 51.50p 52.50p 20303

*Close Price adjusted for both dividends and splits