Applegreen (APGN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/11/2018 545.00p 558.75p 534.00p 545.00p 1730
07/11/2018 546.00p 550.00p 532.25p 545.00p 9903
06/11/2018 546.00p 546.00p 545.73p 546.00p 183
05/11/2018 545.00p 559.10p 545.00p 558.00p 549
02/11/2018 530.00p 555.00p 529.20p 545.00p 4009
01/11/2018 530.00p 539.00p 521.00p 530.00p 3230
31/10/2018 517.00p 539.00p 517.00p 530.00p 2658
30/10/2018 515.00p 535.00p 500.30p 517.00p 3323
29/10/2018 515.00p 524.50p 515.00p 515.00p 1261
26/10/2018 522.00p 524.50p 500.30p 515.00p 1580
25/10/2018 522.00p 524.50p 515.00p 522.00p 29091
24/10/2018 520.00p 526.80p 510.00p 522.00p 7672
23/10/2018 520.00p 530.00p 510.00p 520.00p 1687
22/10/2018 533.00p 540.00p 520.00p 520.00p 6300
19/10/2018 535.00p 540.00p 533.00p 533.00p 60
18/10/2018 540.00p 543.42p 531.42p 535.00p 1060
17/10/2018 540.00p 545.00p 534.95p 540.00p 1333
16/10/2018 536.00p 547.25p 530.00p 540.00p 5307
15/10/2018 536.00p 546.00p 523.00p 536.00p 234
12/10/2018 533.00p 550.00p 522.00p 536.00p 8433
11/10/2018 562.00p 569.20p 533.00p 533.00p 1630
10/10/2018 570.00p 580.00p 553.60p 580.00p 4400
09/10/2018 570.00p 575.00p 561.00p 570.00p 2039
08/10/2018 570.00p 577.50p 565.00p 570.00p 2857
05/10/2018 577.00p 582.00p 570.00p 570.00p 574
04/10/2018 577.00p 577.00p 566.50p 577.00p 359
03/10/2018 577.00p 582.00p 565.00p 577.00p 4285
02/10/2018 576.00p 590.00p 563.00p 577.00p 7199
01/10/2018 576.00p 583.00p 565.00p 576.00p 7381
28/09/2018 561.00p 598.80p 561.00p 576.00p 31178
27/09/2018 538.00p 538.00p 538.00p 538.00p 0
26/09/2018 538.00p 538.00p 538.00p 538.00p 0
25/09/2018 538.00p 538.00p 538.00p 538.00p 0
24/09/2018 538.00p 538.00p 538.00p 538.00p 0
21/09/2018 538.00p 538.00p 538.00p 538.00p 0
20/09/2018 538.00p 538.00p 538.00p 538.00p 0
19/09/2018 538.00p 538.00p 538.00p 538.00p 0
18/09/2018 538.00p 538.00p 538.00p 538.00p 0
17/09/2018 538.00p 538.00p 538.00p 538.00p 0
14/09/2018 538.00p 538.00p 538.00p 538.00p 0
13/09/2018 538.00p 538.00p 538.00p 538.00p 0
12/09/2018 537.00p 538.00p 538.00p 538.00p 0
11/09/2018 537.00p 538.00p 538.00p 538.00p 0
10/09/2018 537.00p 538.00p 538.00p 538.00p 0
07/09/2018 537.00p 538.00p 538.00p 538.00p 0
06/09/2018 537.00p 538.00p 538.00p 538.00p 0
05/09/2018 537.00p 538.00p 538.00p 538.00p 0
04/09/2018 537.00p 538.00p 538.00p 538.00p 0
03/09/2018 537.00p 538.00p 538.00p 538.00p 0
31/08/2018 537.00p 538.00p 538.00p 538.00p 0
30/08/2018 537.00p 538.00p 538.00p 538.00p 0
29/08/2018 537.00p 538.00p 538.00p 538.00p 0
28/08/2018 537.00p 538.00p 538.00p 538.00p 0
24/08/2018 537.00p 538.00p 538.00p 538.00p 0
23/08/2018 537.00p 538.00p 538.00p 538.00p 0
22/08/2018 537.00p 538.00p 538.00p 538.00p 0
21/08/2018 537.00p 538.00p 538.00p 538.00p 0
20/08/2018 537.00p 538.00p 538.00p 538.00p 0
17/08/2018 537.00p 538.00p 538.00p 538.00p 0
16/08/2018 537.00p 538.00p 538.00p 538.00p 0
15/08/2018 537.00p 538.00p 538.00p 538.00p 0
14/08/2018 537.00p 538.00p 538.00p 538.00p 0
13/08/2018 537.00p 538.00p 538.00p 538.00p 0
10/08/2018 537.00p 538.00p 538.00p 538.00p 0
09/08/2018 537.00p 538.00p 538.00p 538.00p 0
08/08/2018 537.00p 538.00p 538.00p 538.00p 0
07/08/2018 537.00p 538.00p 538.00p 538.00p 0
06/08/2018 537.00p 538.00p 538.00p 538.00p 0
03/08/2018 537.00p 538.00p 538.00p 538.00p 0
02/08/2018 538.00p 538.00p 538.00p 538.00p 0
01/08/2018 537.00p 542.00p 537.00p 538.00p 2000
31/07/2018 538.00p 542.00p 537.00p 537.00p 2835
30/07/2018 538.00p 541.75p 535.00p 538.00p 3401
27/07/2018 536.00p 542.00p 534.00p 538.00p 20963
26/07/2018 536.00p 540.75p 536.00p 536.00p 1439
25/07/2018 536.00p 542.00p 530.00p 536.00p 3571
24/07/2018 534.00p 542.00p 526.00p 536.00p 3861
23/07/2018 529.00p 538.80p 527.00p 534.00p 5346
20/07/2018 514.00p 536.00p 512.00p 525.00p 11907
19/07/2018 513.00p 524.50p 512.00p 514.00p 1087
18/07/2018 518.00p 521.00p 502.50p 512.00p 27566
17/07/2018 522.00p 522.00p 518.00p 518.00p 5263
16/07/2018 530.00p 533.25p 521.06p 522.00p 161
13/07/2018 530.00p 530.00p 529.41p 530.00p 565
12/07/2018 533.00p 533.00p 529.58p 530.00p 753
11/07/2018 538.00p 538.00p 531.00p 535.00p 4023
10/07/2018 538.00p 546.00p 535.00p 538.00p 2627
09/07/2018 543.00p 546.00p 534.32p 538.00p 6306
06/07/2018 543.00p 548.55p 535.00p 543.00p 3527
05/07/2018 543.00p 543.34p 538.86p 543.00p 1681
04/07/2018 550.00p 551.00p 535.00p 543.00p 777
03/07/2018 552.00p 555.00p 549.14p 550.00p 653
02/07/2018 552.00p 552.77p 545.00p 552.00p 2727
29/06/2018 556.00p 556.00p 545.00p 552.00p 5295
28/06/2018 556.00p 560.00p 551.00p 556.00p 337
27/06/2018 557.00p 560.50p 550.00p 556.00p 1076
26/06/2018 558.00p 560.50p 557.00p 557.00p 73748
25/06/2018 557.00p 563.75p 550.00p 558.00p 2045
22/06/2018 557.00p 562.60p 557.00p 557.00p 1927
21/06/2018 557.00p 561.87p 550.00p 557.00p 25017
20/06/2018 559.00p 561.89p 557.00p 557.00p 300
19/06/2018 559.00p 562.25p 553.55p 559.00p 76937
18/06/2018 556.00p 564.60p 552.06p 559.00p 712
15/06/2018 567.00p 567.00p 556.00p 556.00p 5806
14/06/2018 569.00p 577.00p 560.00p 567.00p 919
13/06/2018 569.00p 577.82p 560.00p 570.00p 1869
12/06/2018 565.00p 574.00p 561.00p 569.00p 1606
11/06/2018 550.00p 565.00p 544.25p 565.00p 2128
08/06/2018 543.00p 550.00p 543.00p 550.00p 1500
07/06/2018 538.00p 543.00p 529.00p 543.00p 0
06/06/2018 538.00p 546.00p 520.00p 538.00p 21771
05/06/2018 545.00p 550.97p 537.71p 545.00p 1170
04/06/2018 544.00p 551.25p 536.00p 545.00p 2773
01/06/2018 545.00p 549.25p 536.00p 544.00p 1104
31/05/2018 548.00p 554.00p 541.00p 545.00p 4398
30/05/2018 569.00p 569.00p 548.00p 548.00p 3378
29/05/2018 571.00p 574.50p 562.00p 569.00p 1075
25/05/2018 572.00p 580.00p 562.25p 571.00p 3553
24/05/2018 571.00p 578.00p 571.00p 572.00p 871
23/05/2018 571.00p 578.00p 571.00p 571.00p 2863
22/05/2018 573.00p 578.00p 564.25p 574.00p 3718
21/05/2018 573.00p 580.00p 570.00p 573.00p 3525
18/05/2018 572.00p 573.00p 572.00p 573.00p 0
17/05/2018 572.00p 579.84p 572.00p 572.00p 8
16/05/2018 572.00p 579.84p 565.50p 572.00p 1065
15/05/2018 572.00p 580.00p 565.50p 572.00p 2873
14/05/2018 567.00p 579.84p 564.00p 572.00p 6901
11/05/2018 564.00p 570.00p 562.00p 567.00p 3859
10/05/2018 561.00p 566.00p 555.50p 563.00p 1105
09/05/2018 561.00p 566.00p 561.00p 561.00p 1391
08/05/2018 560.00p 566.00p 557.00p 561.00p 320
04/05/2018 559.00p 562.00p 559.00p 560.00p 4218
03/05/2018 567.00p 572.30p 559.00p 559.00p 11338
02/05/2018 567.00p 574.00p 560.00p 567.00p 6849
01/05/2018 565.00p 580.00p 565.00p 567.00p 3828
30/04/2018 555.00p 573.82p 555.00p 565.00p 16485
27/04/2018 548.00p 556.80p 548.00p 555.00p 4894
26/04/2018 547.00p 556.00p 547.00p 548.00p 4370
25/04/2018 547.00p 556.00p 538.00p 547.00p 2998
24/04/2018 546.00p 554.00p 541.00p 547.00p 3449
23/04/2018 545.00p 554.00p 538.50p 546.00p 3386
20/04/2018 543.00p 553.80p 536.00p 545.00p 538
19/04/2018 537.00p 542.00p 536.50p 542.00p 283
18/04/2018 528.00p 544.00p 528.00p 537.00p 14659
17/04/2018 528.00p 528.00p 528.00p 528.00p 0
16/04/2018 528.00p 528.00p 521.60p 528.00p 3086
13/04/2018 528.00p 535.75p 528.00p 528.00p 91
12/04/2018 528.00p 536.00p 521.60p 528.00p 4474
11/04/2018 528.00p 532.00p 528.00p 528.00p 1502
10/04/2018 528.00p 534.40p 520.00p 528.00p 4589
09/04/2018 528.00p 533.00p 528.00p 528.00p 2000
06/04/2018 518.00p 530.60p 510.00p 514.00p 6052
05/04/2018 516.00p 520.75p 509.00p 518.00p 4586
04/04/2018 517.00p 522.40p 508.00p 516.00p 1327
03/04/2018 517.00p 525.50p 508.75p 517.00p 219
29/03/2018 514.00p 526.00p 514.00p 517.00p 3971
28/03/2018 510.00p 516.63p 505.20p 514.00p 2465
27/03/2018 504.00p 511.78p 504.00p 510.00p 700
26/03/2018 506.00p 506.00p 503.60p 504.00p 91
23/03/2018 506.00p 506.50p 506.00p 506.00p 52770
22/03/2018 511.00p 514.80p 502.00p 506.00p 1146
21/03/2018 513.00p 516.50p 506.00p 511.00p 2240
20/03/2018 513.00p 519.86p 505.70p 513.00p 650585
19/03/2018 513.00p 519.86p 513.00p 513.00p 997
16/03/2018 507.00p 519.86p 506.00p 513.00p 1349
15/03/2018 504.00p 513.86p 498.50p 507.00p 3690
14/03/2018 497.00p 504.00p 491.89p 504.00p 6888
13/03/2018 497.50p 503.75p 491.00p 497.00p 1598
12/03/2018 494.50p 494.50p 485.00p 494.50p 392
09/03/2018 495.00p 502.50p 486.00p 494.50p 61992
08/03/2018 495.00p 502.00p 486.00p 495.00p 2861
07/03/2018 495.00p 495.00p 486.25p 495.00p 1966
06/03/2018 495.00p 504.00p 495.00p 495.00p 838
05/03/2018 497.00p 504.00p 495.00p 495.00p 7400
02/03/2018 497.00p 504.00p 497.00p 497.00p 4200
01/03/2018 497.00p 497.00p 497.00p 497.00p 0
28/02/2018 502.00p 502.00p 497.00p 497.00p 4247
27/02/2018 505.00p 505.00p 499.06p 502.00p 3810
26/02/2018 505.00p 511.58p 505.00p 505.00p 456
23/02/2018 505.00p 512.00p 505.00p 505.00p 1261
22/02/2018 505.00p 505.00p 498.00p 505.00p 480
21/02/2018 505.00p 510.00p 505.00p 505.00p 1392
20/02/2018 505.00p 505.00p 500.00p 505.00p 3480
19/02/2018 505.00p 510.00p 499.00p 505.00p 2150
16/02/2018 505.00p 510.86p 498.25p 505.00p 3088
15/02/2018 503.00p 505.00p 503.00p 505.00p 35000
14/02/2018 503.00p 511.46p 503.00p 503.00p 56
13/02/2018 503.00p 503.00p 503.00p 503.00p 0
12/02/2018 503.00p 503.00p 494.00p 503.00p 47
09/02/2018 503.00p 511.46p 503.00p 503.00p 294
08/02/2018 503.00p 503.00p 503.00p 503.00p 0
07/02/2018 501.00p 511.10p 501.00p 503.00p 3272
06/02/2018 495.00p 506.00p 480.00p 501.00p 3466
05/02/2018 514.00p 515.50p 498.00p 507.00p 1115
02/02/2018 514.00p 514.00p 514.00p 514.00p 5000
01/02/2018 514.00p 518.00p 510.00p 514.00p 1171
31/01/2018 523.00p 527.00p 510.80p 514.00p 1767
30/01/2018 523.00p 530.00p 516.00p 523.00p 10294
29/01/2018 523.00p 529.25p 523.00p 523.00p 56
26/01/2018 523.00p 523.00p 516.00p 523.00p 820

*Close Price adjusted for both dividends and splits