Applegreen (APGN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/01/2018 522.00p 529.25p 522.00p 523.00p 198
24/01/2018 520.00p 528.00p 517.38p 522.00p 2047
23/01/2018 520.00p 520.00p 520.00p 520.00p 0
22/01/2018 521.00p 528.00p 512.00p 520.00p 8846
19/01/2018 523.00p 528.00p 519.00p 521.00p 1869
18/01/2018 524.00p 528.00p 518.00p 528.00p 2869
17/01/2018 524.00p 529.64p 524.00p 524.00p 564
16/01/2018 524.00p 540.00p 524.00p 524.00p 794
15/01/2018 518.00p 529.64p 510.00p 524.00p 8394
12/01/2018 511.00p 522.00p 511.00p 518.00p 5562
11/01/2018 511.00p 511.00p 505.55p 511.00p 188
10/01/2018 511.00p 511.00p 511.00p 511.00p 0
09/01/2018 511.00p 516.40p 511.00p 511.00p 3365
08/01/2018 500.00p 511.60p 494.75p 511.00p 893
05/01/2018 492.50p 503.60p 488.75p 500.00p 18518
04/01/2018 487.50p 495.00p 480.25p 487.50p 4674
03/01/2018 487.50p 487.50p 480.00p 487.50p 102699
02/01/2018 490.00p 492.00p 480.00p 487.50p 1978
29/12/2017 490.00p 490.00p 480.25p 490.00p 10
28/12/2017 490.00p 490.00p 490.00p 490.00p 0
27/12/2017 490.00p 490.00p 480.00p 490.00p 627
22/12/2017 490.00p 490.00p 480.00p 490.00p 852
21/12/2017 490.00p 500.00p 490.00p 490.00p 895
20/12/2017 490.00p 490.00p 490.00p 490.00p 0
19/12/2017 490.00p 490.00p 490.00p 490.00p 78850
18/12/2017 490.00p 490.00p 480.00p 490.00p 712
15/12/2017 492.50p 499.71p 485.75p 490.00p 1507
14/12/2017 492.50p 492.50p 492.50p 492.50p 0
13/12/2017 492.50p 499.75p 492.50p 492.50p 999
12/12/2017 492.50p 500.00p 492.50p 492.50p 200
11/12/2017 495.00p 499.75p 485.00p 492.50p 6797
08/12/2017 500.00p 500.00p 495.00p 495.00p 0
07/12/2017 500.00p 505.00p 500.00p 500.00p 3
06/12/2017 497.50p 505.00p 490.00p 500.00p 1884
05/12/2017 497.50p 497.50p 490.50p 497.50p 20
04/12/2017 497.50p 505.00p 490.50p 497.50p 985
01/12/2017 497.50p 505.00p 497.50p 502.00p 5100
30/11/2017 502.50p 507.00p 492.48p 497.50p 3026
29/11/2017 507.50p 508.75p 495.00p 502.50p 704
28/11/2017 508.50p 508.50p 507.50p 507.50p 0
27/11/2017 508.50p 515.00p 504.00p 508.50p 1472
24/11/2017 508.50p 508.50p 504.00p 508.50p 210
23/11/2017 508.50p 515.00p 504.00p 508.50p 1095
22/11/2017 505.00p 508.50p 505.00p 508.50p 1245
21/11/2017 510.50p 515.00p 500.00p 505.00p 5628
20/11/2017 511.50p 511.50p 503.00p 510.50p 2516
17/11/2017 511.50p 514.18p 507.50p 511.50p 2386
16/11/2017 511.50p 518.00p 511.50p 511.50p 1044
15/11/2017 510.00p 516.50p 510.00p 516.50p 4285
14/11/2017 510.00p 515.00p 510.00p 510.00p 1087
13/11/2017 510.00p 514.50p 503.25p 510.00p 2252
10/11/2017 510.00p 510.00p 503.25p 510.00p 1842
09/11/2017 510.00p 515.75p 504.00p 510.00p 2884
08/11/2017 514.00p 514.50p 508.00p 510.00p 19184
07/11/2017 514.00p 514.00p 512.72p 514.00p 380
06/11/2017 514.00p 516.00p 508.00p 514.00p 84779
03/11/2017 514.00p 520.00p 509.00p 514.00p 2540
02/11/2017 514.00p 514.00p 511.78p 514.00p 1064
01/11/2017 514.00p 520.00p 508.00p 514.00p 52956
31/10/2017 521.50p 528.00p 508.00p 514.00p 1548
30/10/2017 523.50p 525.00p 515.95p 521.50p 11331
27/10/2017 524.50p 529.50p 521.26p 523.50p 667
26/10/2017 523.50p 529.50p 517.00p 524.50p 1073
25/10/2017 527.50p 527.50p 520.00p 523.50p 8144
24/10/2017 527.50p 530.00p 525.64p 527.50p 2900
23/10/2017 527.50p 532.00p 520.00p 527.50p 16052
20/10/2017 524.00p 532.00p 524.00p 527.50p 2868
19/10/2017 521.50p 530.00p 521.50p 524.00p 2315
18/10/2017 522.50p 525.32p 516.64p 521.50p 1379
17/10/2017 523.50p 530.00p 515.00p 530.00p 18253
16/10/2017 520.00p 531.00p 516.00p 523.50p 19362
13/10/2017 525.00p 540.00p 520.00p 520.00p 88377
12/10/2017 532.50p 540.00p 532.50p 540.00p 2000
11/10/2017 535.00p 535.00p 535.00p 535.00p 1000
10/10/2017 537.50p 537.50p 535.00p 535.00p 2505
09/10/2017 540.00p 546.00p 537.50p 537.50p 11461
06/10/2017 540.00p 546.00p 540.00p 546.00p 3852
05/10/2017 540.00p 540.00p 540.00p 540.00p 5013
04/10/2017 540.00p 540.00p 540.00p 540.00p 9333
03/10/2017 535.00p 540.00p 535.00p 540.00p 13600
02/10/2017 532.50p 535.00p 532.50p 535.00p 38786
29/09/2017 534.50p 535.00p 527.50p 532.50p 234204
28/09/2017 533.50p 540.00p 533.50p 535.00p 1616
27/09/2017 534.50p 540.00p 534.50p 540.00p 3366
26/09/2017 534.50p 534.50p 534.50p 534.50p 3531
25/09/2017 534.50p 534.50p 534.50p 534.50p 1262
22/09/2017 534.50p 534.50p 534.50p 534.50p 256664
21/09/2017 534.50p 534.50p 534.50p 534.50p 8333
20/09/2017 534.50p 534.50p 534.50p 534.50p 8346
19/09/2017 534.50p 534.50p 534.50p 534.50p 2222921
18/09/2017 533.50p 534.50p 533.50p 534.50p 5261
15/09/2017 533.50p 533.50p 533.50p 533.50p 758493
14/09/2017 531.00p 534.50p 531.00p 533.50p 5792
13/09/2017 520.00p 534.00p 520.00p 534.00p 4935
12/09/2017 512.50p 520.00p 507.50p 520.00p 22836
11/09/2017 507.50p 507.50p 507.50p 507.50p 15891
08/09/2017 507.50p 507.50p 507.50p 507.50p 945
07/09/2017 505.00p 508.00p 507.50p 507.50p 6563
06/09/2017 503.00p 508.00p 503.00p 508.00p 5000
05/09/2017 502.50p 503.00p 502.50p 503.00p 11287
04/09/2017 502.50p 502.50p 502.50p 502.50p 4466
01/09/2017 500.00p 502.50p 500.00p 502.50p 7783
31/08/2017 498.50p 500.00p 498.50p 500.00p 8155
30/08/2017 489.75p 500.00p 489.75p 498.50p 50384
29/08/2017 490.25p 490.25p 489.75p 489.75p 15263
25/08/2017 487.75p 490.25p 487.75p 490.25p 12576
24/08/2017 487.75p 487.75p 486.00p 487.75p 50
23/08/2017 485.00p 488.50p 485.00p 487.75p 2100
22/08/2017 485.00p 485.00p 485.00p 485.00p 1866
21/08/2017 485.00p 485.00p 485.00p 485.00p 11705
18/08/2017 488.00p 488.00p 485.00p 485.00p 3668
17/08/2017 488.00p 488.00p 488.00p 488.00p 1422
16/08/2017 488.00p 488.00p 488.00p 488.00p 3758
15/08/2017 488.00p 488.00p 488.00p 488.00p 1
14/08/2017 485.00p 488.00p 485.00p 488.00p 6185
11/08/2017 483.50p 485.00p 483.50p 485.00p 8273
10/08/2017 483.50p 483.50p 483.50p 483.50p 500
09/08/2017 483.50p 483.50p 483.50p 483.50p 6793
08/08/2017 481.00p 483.50p 481.00p 483.50p 6384
07/08/2017 481.00p 481.00p 481.00p 481.00p 350
04/08/2017 478.50p 481.00p 478.50p 481.00p 191179
03/08/2017 473.50p 478.50p 473.50p 478.50p 2559
02/08/2017 469.00p 473.75p 469.00p 473.50p 1520
01/08/2017 469.00p 473.50p 469.00p 473.50p 50
31/07/2017 466.50p 469.00p 466.50p 469.00p 8751
28/07/2017 466.50p 466.50p 466.50p 466.50p 137207
27/07/2017 471.00p 471.00p 460.00p 466.50p 2366
26/07/2017 471.50p 471.50p 470.00p 471.00p 600
25/07/2017 472.50p 472.50p 471.50p 471.50p 3958
24/07/2017 475.00p 475.00p 472.50p 472.50p 543
21/07/2017 462.50p 475.00p 462.50p 475.00p 2800
20/07/2017 461.00p 462.50p 461.00p 462.50p 101
19/07/2017 461.00p 461.00p 461.00p 461.00p 4228
18/07/2017 461.00p 467.00p 461.00p 461.00p 200
17/07/2017 461.00p 461.00p 461.00p 461.00p 7650
14/07/2017 460.00p 467.00p 460.00p 461.00p 284
13/07/2017 460.00p 470.00p 460.00p 460.00p 10233
12/07/2017 460.00p 460.00p 460.00p 460.00p 857
11/07/2017 460.00p 460.00p 460.00p 460.00p 3058
10/07/2017 460.00p 460.00p 460.00p 460.00p 10121
07/07/2017 460.00p 460.00p 460.00p 460.00p 11756
06/07/2017 460.00p 460.00p 460.00p 460.00p 944
05/07/2017 459.00p 460.00p 459.00p 460.00p 667
04/07/2017 459.00p 459.00p 459.00p 459.00p 6969
03/07/2017 460.00p 465.00p 459.00p 459.00p 1500
30/06/2017 460.00p 465.00p 460.00p 465.00p 2259
29/06/2017 462.50p 470.00p 462.50p 465.00p 3504
28/06/2017 462.50p 462.50p 462.50p 462.50p 3165
27/06/2017 466.00p 470.00p 462.50p 462.50p 1502
26/06/2017 460.00p 470.00p 460.00p 466.00p 1000
23/06/2017 460.00p 460.00p 460.00p 460.00p 1462
22/06/2017 455.00p 460.00p 455.00p 460.00p 0
21/06/2017 445.00p 455.00p 445.00p 455.00p 0
20/06/2017 445.00p 445.00p 445.00p 445.00p 0
19/06/2017 440.00p 445.00p 440.00p 445.00p 0
16/06/2017 441.50p 445.00p 440.00p 440.00p 224
15/06/2017 442.50p 442.50p 435.00p 441.50p 3806
14/06/2017 440.50p 442.50p 440.50p 442.50p 1912
13/06/2017 440.50p 448.20p 440.50p 440.50p 2926
12/06/2017 439.00p 452.99p 439.00p 440.50p 519
09/06/2017 435.00p 447.70p 435.00p 439.00p 18282
08/06/2017 433.00p 442.00p 426.00p 434.50p 1538
07/06/2017 436.00p 442.00p 436.00p 436.00p 113
06/06/2017 433.50p 449.33p 433.50p 436.00p 2793
05/06/2017 433.50p 438.68p 433.50p 433.50p 11991
02/06/2017 433.00p 440.00p 433.00p 433.50p 54610
01/06/2017 435.00p 440.00p 426.00p 433.00p 6587
31/05/2017 435.00p 437.75p 435.00p 435.00p 111
30/05/2017 415.00p 439.74p 415.00p 435.00p 4598
26/05/2017 416.50p 418.00p 412.00p 415.00p 4577
25/05/2017 411.00p 418.00p 411.00p 416.50p 2500
24/05/2017 411.00p 416.76p 405.00p 411.00p 256
23/05/2017 407.50p 417.00p 407.50p 411.00p 25689
22/05/2017 402.50p 407.50p 402.50p 407.50p 0
19/05/2017 399.50p 405.50p 399.50p 402.50p 180
18/05/2017 399.50p 399.50p 395.00p 399.50p 3539
17/05/2017 399.50p 399.58p 399.50p 399.50p 24
16/05/2017 399.50p 407.00p 395.15p 399.50p 1611
15/05/2017 400.00p 406.00p 399.50p 399.50p 1696
12/05/2017 399.50p 407.00p 399.50p 400.00p 1000
11/05/2017 399.50p 406.50p 399.50p 399.50p 2992
10/05/2017 401.00p 410.00p 399.50p 399.50p 487
09/05/2017 399.00p 405.72p 399.00p 401.00p 1470
08/05/2017 399.50p 406.00p 399.00p 399.00p 2814
05/05/2017 399.00p 405.72p 393.00p 399.50p 7336
04/05/2017 399.00p 406.00p 399.00p 399.00p 171
03/05/2017 399.00p 405.00p 399.00p 399.00p 8772
02/05/2017 396.50p 399.00p 396.50p 399.00p 0
28/04/2017 396.50p 403.00p 396.50p 396.50p 1368
27/04/2017 395.00p 403.00p 395.00p 396.50p 1980
26/04/2017 395.00p 403.05p 395.00p 395.00p 1098
25/04/2017 391.50p 395.00p 390.50p 395.00p 0
24/04/2017 390.50p 401.00p 390.50p 390.50p 1292
21/04/2017 390.00p 397.53p 390.00p 390.50p 1355
20/04/2017 388.00p 395.00p 380.00p 390.00p 25436
19/04/2017 388.50p 398.00p 388.00p 388.00p 2436
18/04/2017 399.50p 403.00p 380.00p 388.50p 6110
13/04/2017 402.00p 405.00p 394.00p 399.50p 456
12/04/2017 404.50p 404.50p 394.00p 402.00p 29
11/04/2017 405.50p 405.50p 404.50p 404.50p 0

*Close Price adjusted for both dividends and splits