Applegreen (APGN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Applegreen

Date Open High Low Close* Volume
27/08/2019 463.00p 471.50p 457.00p 463.00p 3229
23/08/2019 463.00p 463.00p 457.00p 463.00p 2603
22/08/2019 463.00p 472.00p 460.95p 463.00p 9362
21/08/2019 463.00p 463.00p 463.00p 463.00p 3140
20/08/2019 463.00p 474.00p 453.00p 474.00p 1371
19/08/2019 463.00p 470.00p 452.00p 465.00p 6801
16/08/2019 469.00p 481.00p 454.00p 454.00p 27721
15/08/2019 470.00p 482.00p 469.00p 469.00p 636
14/08/2019 470.00p 480.75p 458.00p 470.00p 2018
13/08/2019 472.00p 481.75p 458.00p 470.00p 664
12/08/2019 472.00p 473.10p 460.00p 472.00p 818
09/08/2019 482.00p 482.00p 464.00p 472.00p 2175
08/08/2019 482.00p 485.00p 474.00p 482.00p 50505
07/08/2019 485.50p 495.75p 474.00p 482.00p 5690
06/08/2019 490.00p 500.75p 475.00p 485.50p 2699
05/08/2019 491.00p 491.00p 483.55p 490.00p 255
02/08/2019 498.00p 505.00p 491.00p 491.00p 413
01/08/2019 503.00p 503.00p 491.25p 498.00p 258147
31/07/2019 506.00p 517.00p 495.00p 506.00p 29345
30/07/2019 506.00p 517.00p 497.00p 506.00p 91996
29/07/2019 510.00p 512.21p 500.00p 506.00p 39475
26/07/2019 506.50p 510.00p 500.00p 510.00p 10880
25/07/2019 506.50p 516.75p 506.50p 506.50p 7
24/07/2019 506.50p 506.50p 495.00p 506.50p 4215
23/07/2019 502.50p 510.00p 497.00p 506.50p 1378
22/07/2019 495.50p 510.00p 495.50p 498.00p 5803
19/07/2019 495.50p 506.00p 486.00p 495.50p 641
18/07/2019 491.00p 506.00p 486.00p 495.50p 73222
17/07/2019 488.00p 491.00p 483.55p 491.00p 520
16/07/2019 476.50p 496.00p 476.50p 488.00p 38774
15/07/2019 476.50p 486.00p 468.00p 476.50p 50080
12/07/2019 476.50p 487.00p 468.00p 476.50p 16346
11/07/2019 476.50p 487.25p 468.00p 476.50p 6062
10/07/2019 476.50p 476.50p 466.00p 476.50p 767
09/07/2019 480.00p 480.00p 473.50p 476.50p 392
08/07/2019 480.00p 489.50p 480.00p 480.00p 523
05/07/2019 480.00p 489.00p 473.50p 480.00p 615
04/07/2019 481.50p 491.00p 473.50p 480.00p 2964
03/07/2019 481.50p 490.00p 481.50p 481.50p 6
02/07/2019 481.50p 490.00p 473.50p 481.50p 8611
01/07/2019 481.00p 491.00p 471.50p 481.50p 13220
28/06/2019 477.50p 481.00p 466.00p 481.00p 1022
27/06/2019 479.00p 484.00p 470.50p 477.50p 45952
26/06/2019 476.50p 484.00p 470.50p 479.00p 2655
25/06/2019 476.50p 476.50p 465.00p 476.50p 601
24/06/2019 476.50p 476.50p 465.00p 465.00p 6843
21/06/2019 476.50p 484.00p 465.00p 476.50p 1311
20/06/2019 476.50p 476.50p 466.00p 476.50p 522
19/06/2019 477.00p 488.00p 466.00p 476.50p 36480
18/06/2019 475.50p 484.00p 467.00p 477.00p 3138
17/06/2019 470.50p 475.50p 467.00p 475.50p 450
14/06/2019 469.50p 481.00p 469.50p 470.50p 6720
13/06/2019 469.50p 469.50p 460.00p 469.50p 527
12/06/2019 469.50p 477.00p 469.50p 469.50p 1003
11/06/2019 456.50p 469.50p 450.00p 469.50p 3000
10/06/2019 456.50p 465.25p 445.00p 456.50p 2767
07/06/2019 456.50p 465.00p 445.00p 456.50p 2077
06/06/2019 457.50p 467.50p 445.00p 456.50p 1929
05/06/2019 460.00p 466.00p 448.00p 460.00p 6095
04/06/2019 460.00p 467.00p 451.50p 462.00p 579
03/06/2019 462.50p 470.00p 460.00p 460.00p 3148
31/05/2019 460.00p 470.00p 456.00p 462.50p 5318
30/05/2019 460.00p 469.00p 450.25p 460.00p 49979
29/05/2019 465.00p 480.00p 460.00p 460.00p 11801
28/05/2019 471.50p 479.00p 460.00p 479.00p 7189
24/05/2019 471.50p 478.00p 464.00p 471.50p 2060
23/05/2019 473.00p 483.00p 464.00p 471.50p 21485
22/05/2019 476.50p 483.00p 468.00p 473.00p 8298
21/05/2019 476.00p 485.00p 469.00p 476.50p 135525
20/05/2019 447.50p 486.00p 447.50p 485.00p 25303
17/05/2019 427.50p 463.00p 422.50p 445.00p 351181
16/05/2019 430.00p 437.50p 421.00p 427.50p 1372
15/05/2019 430.00p 437.50p 421.00p 430.00p 63878
14/05/2019 430.00p 439.00p 419.00p 430.00p 57406
13/05/2019 436.00p 440.00p 425.00p 433.00p 26303
10/05/2019 445.00p 449.00p 428.00p 436.00p 73205
09/05/2019 451.50p 454.00p 439.00p 446.50p 3633
08/05/2019 455.00p 460.00p 440.00p 451.50p 7002
07/05/2019 463.00p 463.00p 442.00p 442.00p 15203
03/05/2019 464.50p 467.25p 428.90p 463.00p 6761688
02/05/2019 465.50p 465.50p 453.00p 464.50p 7064
01/05/2019 465.50p 470.25p 455.00p 465.50p 7261
30/04/2019 465.50p 470.75p 450.00p 456.00p 86783
29/04/2019 467.00p 471.00p 455.00p 455.00p 10795
26/04/2019 470.00p 470.00p 457.00p 467.00p 5864
25/04/2019 478.00p 478.00p 460.00p 470.00p 6804
24/04/2019 478.00p 478.45p 466.00p 470.00p 6955
23/04/2019 478.00p 480.50p 470.00p 478.00p 141234
18/04/2019 478.00p 486.00p 471.00p 478.00p 1681
17/04/2019 470.00p 478.00p 463.00p 478.00p 11804
16/04/2019 469.00p 478.00p 467.00p 470.00p 7929
15/04/2019 469.00p 474.00p 462.00p 474.00p 14775
12/04/2019 471.50p 472.00p 467.00p 469.00p 5323
11/04/2019 471.50p 472.50p 465.00p 471.50p 4035
10/04/2019 472.50p 473.00p 467.00p 471.50p 3351
09/04/2019 472.50p 477.00p 467.00p 472.50p 103450
08/04/2019 472.50p 478.00p 467.00p 472.50p 24506
05/04/2019 471.50p 474.00p 463.00p 472.50p 112700
04/04/2019 476.00p 476.00p 460.00p 471.50p 24384
03/04/2019 476.00p 479.00p 468.00p 476.00p 12795
02/04/2019 479.00p 480.00p 472.00p 476.00p 6536
01/04/2019 483.50p 483.50p 472.00p 479.00p 5948
29/03/2019 483.50p 483.50p 476.15p 483.50p 938
28/03/2019 487.50p 487.50p 476.00p 483.50p 3172
27/03/2019 490.00p 490.00p 478.00p 488.50p 2595
26/03/2019 491.00p 500.00p 478.00p 490.00p 8192
25/03/2019 498.00p 498.00p 484.00p 491.00p 3985
22/03/2019 498.00p 498.00p 488.00p 490.00p 3296
21/03/2019 498.00p 502.00p 488.00p 498.00p 6793
20/03/2019 500.00p 500.00p 488.00p 498.00p 5073
19/03/2019 500.00p 508.50p 492.00p 500.00p 36422
18/03/2019 500.00p 507.00p 495.00p 500.00p 13067
15/03/2019 501.00p 505.00p 494.00p 500.00p 2658
14/03/2019 501.00p 501.00p 494.00p 501.00p 375
13/03/2019 500.00p 503.00p 494.00p 501.00p 2034
12/03/2019 503.00p 509.50p 494.00p 500.00p 72247
11/03/2019 503.00p 512.00p 495.00p 503.00p 5028
08/03/2019 504.00p 505.00p 494.00p 503.00p 963
07/03/2019 504.00p 508.50p 495.00p 504.00p 217337
06/03/2019 504.00p 510.25p 495.00p 504.00p 678
05/03/2019 504.00p 509.00p 499.35p 504.00p 1445
04/03/2019 509.00p 513.00p 502.00p 504.00p 11273
01/03/2019 509.00p 513.00p 505.00p 510.00p 2686
28/02/2019 506.00p 509.00p 505.00p 509.00p 747
27/02/2019 511.00p 511.00p 503.00p 511.00p 260045
26/02/2019 514.00p 519.00p 503.00p 511.00p 3753
25/02/2019 517.00p 517.00p 510.23p 514.00p 111
22/02/2019 518.00p 518.00p 517.00p 517.00p 0
21/02/2019 519.00p 520.00p 515.00p 518.00p 9953
20/02/2019 527.00p 527.00p 510.00p 519.00p 659714
19/02/2019 526.00p 527.00p 515.44p 527.00p 2965
18/02/2019 526.00p 526.00p 514.00p 526.00p 374
15/02/2019 526.00p 526.00p 512.00p 526.00p 4630
14/02/2019 526.00p 533.20p 526.00p 526.00p 500
13/02/2019 529.00p 535.00p 514.00p 526.00p 3338
12/02/2019 529.00p 529.00p 516.00p 529.00p 1365
11/02/2019 529.00p 535.00p 529.00p 529.00p 1610
08/02/2019 533.00p 533.00p 520.00p 529.00p 3254
07/02/2019 535.00p 540.00p 520.00p 533.00p 2199
06/02/2019 535.00p 545.00p 535.00p 535.00p 215
05/02/2019 535.00p 544.50p 520.00p 535.00p 952
04/02/2019 535.00p 548.45p 520.00p 535.00p 156947
01/02/2019 535.00p 549.00p 524.42p 535.00p 8436
31/01/2019 536.00p 549.59p 535.00p 535.00p 1700
30/01/2019 530.00p 538.18p 523.00p 537.00p 261
29/01/2019 522.00p 530.00p 512.80p 530.00p 229
28/01/2019 522.00p 522.00p 502.00p 522.00p 7729
25/01/2019 522.00p 535.00p 522.00p 522.00p 9
24/01/2019 522.00p 535.00p 509.00p 522.00p 537
23/01/2019 522.00p 522.00p 510.80p 522.00p 183
22/01/2019 522.00p 522.00p 510.80p 522.00p 376
21/01/2019 521.00p 522.03p 521.00p 522.00p 193
18/01/2019 513.00p 521.00p 500.25p 521.00p 3102
17/01/2019 513.00p 513.00p 513.00p 513.00p 0
16/01/2019 513.00p 513.00p 513.00p 513.00p 0
15/01/2019 513.00p 513.00p 490.00p 513.00p 176
14/01/2019 519.00p 519.00p 502.00p 513.00p 690
11/01/2019 524.00p 524.00p 519.00p 519.00p 0
10/01/2019 525.00p 537.50p 507.00p 524.00p 4383
09/01/2019 525.00p 538.00p 525.00p 525.00p 730
08/01/2019 525.00p 525.00p 522.50p 525.00p 2420
07/01/2019 520.00p 535.00p 512.00p 528.00p 3062
04/01/2019 514.00p 533.00p 514.00p 520.00p 660
03/01/2019 514.00p 527.00p 501.00p 514.00p 273
02/01/2019 508.00p 516.80p 498.52p 514.00p 3573
31/12/2018 511.00p 519.00p 500.00p 508.00p 767
28/12/2018 494.00p 508.00p 494.00p 508.00p 150
27/12/2018 494.00p 502.00p 494.00p 494.00p 225
24/12/2018 494.00p 499.00p 484.00p 494.00p 2696
21/12/2018 496.00p 496.00p 494.00p 494.00p 0
20/12/2018 502.00p 504.40p 485.00p 496.00p 5343
19/12/2018 502.00p 514.00p 491.00p 502.00p 1375
18/12/2018 508.00p 510.00p 492.00p 502.00p 5950
17/12/2018 512.00p 512.00p 508.00p 508.00p 0
14/12/2018 512.00p 518.00p 500.00p 512.00p 1662
13/12/2018 512.00p 521.50p 500.00p 512.00p 2389
12/12/2018 512.00p 523.25p 512.00p 512.00p 963
11/12/2018 512.00p 519.00p 512.00p 512.00p 2023
10/12/2018 512.00p 512.00p 502.00p 512.00p 1350
07/12/2018 512.00p 512.00p 512.00p 512.00p 5967
06/12/2018 517.00p 525.00p 506.20p 512.00p 969
05/12/2018 517.00p 517.00p 517.00p 517.00p 0
04/12/2018 519.00p 527.82p 517.00p 517.00p 300
03/12/2018 517.00p 528.00p 517.00p 521.00p 4475
30/11/2018 517.00p 527.00p 506.00p 517.00p 3645
29/11/2018 514.00p 514.00p 500.00p 508.00p 6772
28/11/2018 524.00p 529.55p 514.00p 514.00p 400
27/11/2018 539.00p 539.00p 510.00p 524.00p 11214
26/11/2018 539.00p 539.00p 539.00p 539.00p 34000
23/11/2018 539.00p 551.00p 525.50p 539.00p 1078
22/11/2018 539.00p 539.00p 531.50p 539.00p 76
21/11/2018 539.00p 539.00p 539.00p 539.00p 0
20/11/2018 539.00p 539.21p 524.75p 539.00p 5212
19/11/2018 539.00p 539.00p 524.75p 539.00p 999
16/11/2018 539.00p 545.00p 524.00p 539.00p 369
15/11/2018 546.00p 558.00p 530.00p 541.00p 3667
14/11/2018 545.00p 557.25p 532.00p 546.00p 7756
13/11/2018 545.00p 557.25p 536.00p 545.00p 686
12/11/2018 545.00p 552.50p 530.00p 545.00p 3746
09/11/2018 545.00p 545.00p 534.25p 545.00p 648

*Close Price adjusted for both dividends and splits