Applegreen (APGN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/04/2017 406.50p 417.00p 405.50p 405.50p 1016
07/04/2017 406.50p 415.00p 395.00p 406.50p 2440
06/04/2017 406.50p 406.50p 395.00p 406.50p 90710
05/04/2017 405.00p 412.50p 395.00p 406.50p 1478
04/04/2017 406.50p 417.00p 395.00p 405.00p 231885
03/04/2017 406.50p 406.50p 395.00p 406.50p 155
31/03/2017 408.00p 416.75p 397.83p 406.50p 12203
30/03/2017 409.50p 415.00p 399.05p 408.00p 3855
29/03/2017 410.00p 410.00p 409.50p 409.50p 0
28/03/2017 411.00p 413.31p 410.00p 410.00p 32
27/03/2017 411.50p 420.90p 411.00p 411.00p 114
24/03/2017 413.50p 413.50p 402.00p 412.50p 4000
23/03/2017 416.00p 416.00p 407.00p 416.00p 25004
22/03/2017 418.50p 423.75p 416.00p 416.00p 1000
21/03/2017 418.50p 418.50p 409.00p 418.50p 199734
20/03/2017 418.50p 418.50p 418.50p 418.50p 20083
17/03/2017 418.50p 425.94p 407.00p 418.50p 6732
16/03/2017 418.50p 418.50p 418.50p 418.50p 0
15/03/2017 416.50p 430.00p 416.50p 418.50p 1889
14/03/2017 418.00p 428.00p 416.50p 416.50p 1301
13/03/2017 415.00p 416.50p 411.26p 416.50p 728
10/03/2017 415.00p 415.00p 413.00p 415.00p 0
09/03/2017 413.00p 413.00p 413.00p 413.00p 0
08/03/2017 413.00p 413.00p 413.00p 413.00p 0
07/03/2017 403.00p 413.00p 403.00p 413.00p 249
06/03/2017 403.00p 403.00p 403.00p 403.00p 0
03/03/2017 403.00p 403.00p 403.00p 403.00p 0
02/03/2017 403.00p 414.75p 403.00p 403.00p 1120
01/03/2017 403.00p 415.00p 403.00p 403.00p 10004
28/02/2017 405.00p 408.98p 403.00p 403.00p 58
27/02/2017 405.00p 405.00p 405.00p 405.00p 0
24/02/2017 405.00p 412.25p 405.00p 405.00p 1000
23/02/2017 405.00p 407.50p 405.00p 405.00p 0
22/02/2017 407.50p 407.50p 400.00p 407.50p 178537
21/02/2017 407.50p 407.50p 407.50p 407.50p 0
20/02/2017 407.50p 415.00p 400.00p 407.50p 412
17/02/2017 407.50p 407.50p 407.50p 407.50p 0
16/02/2017 405.00p 407.50p 405.00p 407.50p 19000
15/02/2017 405.00p 415.00p 405.00p 405.00p 48
14/02/2017 405.00p 405.00p 405.00p 405.00p 0
13/02/2017 405.00p 405.00p 395.00p 405.00p 475
10/02/2017 405.00p 405.00p 395.95p 405.00p 96850
09/02/2017 405.00p 405.00p 404.49p 405.00p 41608
08/02/2017 402.50p 405.40p 402.50p 405.00p 1000
07/02/2017 402.50p 402.50p 402.50p 402.50p 0
06/02/2017 402.50p 410.00p 392.51p 402.50p 74750
03/02/2017 402.50p 412.89p 397.12p 402.50p 5017
02/02/2017 402.87p 402.87p 402.87p 402.87p 0
01/02/2017 402.87p 402.87p 402.87p 402.87p 0
31/01/2017 402.87p 415.00p 393.25p 402.87p 4514
30/01/2017 400.37p 410.00p 400.37p 402.87p 0
27/01/2017 400.37p 404.90p 400.37p 400.37p 21000
26/01/2017 400.37p 400.37p 390.75p 400.37p 1000
25/01/2017 402.87p 402.87p 390.75p 400.37p 270
24/01/2017 402.87p 402.87p 402.87p 402.87p 0
23/01/2017 402.87p 402.87p 402.87p 402.87p 0
20/01/2017 402.87p 402.87p 390.75p 402.87p 141
19/01/2017 402.87p 402.87p 393.50p 402.87p 1540
18/01/2017 407.50p 415.00p 397.75p 402.87p 3712
17/01/2017 407.50p 414.00p 407.50p 407.50p 1667
16/01/2017 407.50p 415.00p 407.50p 407.50p 2147
13/01/2017 405.00p 415.00p 405.00p 407.50p 160
12/01/2017 401.00p 410.00p 401.00p 405.00p 871
11/01/2017 401.00p 401.00p 401.00p 401.00p 0
10/01/2017 400.00p 410.00p 398.26p 401.00p 60240
09/01/2017 392.50p 406.89p 390.00p 400.00p 33025
06/01/2017 377.50p 397.25p 377.50p 392.50p 55750
05/01/2017 377.50p 377.50p 377.50p 377.50p 0
04/01/2017 372.50p 385.00p 372.50p 377.50p 511
03/01/2017 361.00p 377.39p 361.00p 370.00p 6238
30/12/2016 361.00p 361.00p 361.00p 361.00p 0
29/12/2016 361.00p 370.00p 358.45p 361.00p 573
28/12/2016 363.50p 369.00p 355.00p 361.00p 5218
23/12/2016 363.50p 363.50p 358.09p 363.50p 210
22/12/2016 361.00p 370.00p 361.00p 363.50p 2116
21/12/2016 361.00p 362.85p 361.00p 361.00p 815
20/12/2016 361.00p 370.00p 352.00p 361.00p 2167
19/12/2016 361.00p 361.00p 356.89p 361.00p 30003
16/12/2016 361.00p 361.00p 361.00p 361.00p 0
15/12/2016 361.00p 367.50p 361.00p 361.00p 207
14/12/2016 362.50p 362.50p 360.00p 361.00p 0
13/12/2016 362.50p 362.50p 362.50p 362.50p 0
12/12/2016 365.00p 365.00p 356.25p 362.50p 592
09/12/2016 365.00p 365.00p 365.00p 365.00p 0
08/12/2016 367.50p 367.50p 365.00p 365.00p 0
07/12/2016 365.00p 367.50p 365.00p 367.50p 0
06/12/2016 371.00p 371.00p 365.00p 365.00p 14942
05/12/2016 371.00p 378.00p 371.00p 371.00p 6461
02/12/2016 373.50p 373.50p 365.00p 371.00p 2500
01/12/2016 373.50p 373.50p 373.50p 373.50p 0
30/11/2016 373.50p 382.00p 365.25p 373.50p 2222
29/11/2016 373.50p 373.50p 365.00p 373.50p 1300
28/11/2016 381.00p 381.00p 373.50p 373.50p 725
25/11/2016 383.50p 387.00p 367.00p 381.00p 30576
24/11/2016 384.00p 386.50p 380.00p 383.50p 3589
23/11/2016 385.00p 386.50p 384.00p 384.00p 6
22/11/2016 390.00p 390.00p 385.00p 385.00p 220
21/11/2016 390.00p 390.00p 390.00p 390.00p 0
18/11/2016 390.00p 399.25p 380.00p 390.00p 311
17/11/2016 392.50p 392.50p 390.00p 390.00p 0
16/11/2016 392.50p 392.50p 392.50p 392.50p 0
15/11/2016 392.50p 397.50p 392.50p 392.50p 24
14/11/2016 392.50p 400.00p 392.50p 392.50p 26086
11/11/2016 402.50p 402.50p 392.50p 392.50p 0
10/11/2016 405.00p 405.00p 402.50p 402.50p 0
09/11/2016 405.00p 405.00p 405.00p 405.00p 0
08/11/2016 405.00p 405.00p 405.00p 405.00p 0
07/11/2016 405.00p 413.18p 405.00p 405.00p 232
04/11/2016 405.00p 405.00p 405.00p 405.00p 0
03/11/2016 405.00p 405.00p 405.00p 405.00p 0
02/11/2016 405.00p 415.00p 405.00p 405.00p 207
01/11/2016 405.00p 405.00p 405.00p 405.00p 0
31/10/2016 405.00p 414.00p 405.00p 405.00p 5050
28/10/2016 405.00p 412.50p 396.25p 405.00p 63428
27/10/2016 390.00p 400.00p 381.25p 395.00p 294
26/10/2016 385.00p 390.00p 385.00p 390.00p 0
25/10/2016 385.00p 395.00p 385.00p 385.00p 942
24/10/2016 385.00p 393.75p 378.25p 385.00p 160447
21/10/2016 385.00p 385.00p 385.00p 385.00p 0
20/10/2016 385.00p 385.00p 385.00p 385.00p 0
19/10/2016 392.50p 395.00p 385.00p 385.00p 2330
18/10/2016 392.50p 392.50p 392.50p 392.50p 0
17/10/2016 392.50p 395.00p 392.50p 392.50p 2
14/10/2016 392.50p 392.50p 392.50p 392.50p 0
13/10/2016 392.50p 392.50p 385.00p 392.50p 1290
12/10/2016 392.50p 392.50p 385.00p 392.50p 1503
11/10/2016 392.50p 392.50p 386.50p 392.50p 100000
10/10/2016 392.50p 392.50p 392.50p 392.50p 0
07/10/2016 392.50p 395.00p 392.50p 392.50p 29
06/10/2016 399.00p 399.00p 390.00p 392.50p 6118
05/10/2016 399.00p 399.00p 399.00p 399.00p 0
04/10/2016 399.00p 399.00p 390.00p 399.00p 897
03/10/2016 398.00p 401.75p 388.00p 399.00p 1170
30/09/2016 399.00p 401.75p 390.00p 399.00p 338
29/09/2016 402.50p 402.50p 390.00p 400.00p 692
28/09/2016 402.50p 402.50p 402.50p 402.50p 0
27/09/2016 402.50p 406.50p 401.20p 402.50p 1091
26/09/2016 402.50p 407.75p 395.00p 402.50p 1199
23/09/2016 405.00p 405.00p 395.00p 402.50p 5107
22/09/2016 405.00p 414.00p 405.00p 405.00p 3266
21/09/2016 405.00p 412.50p 405.00p 405.00p 179
20/09/2016 405.00p 405.00p 395.00p 405.00p 1600
19/09/2016 405.00p 412.50p 405.00p 405.00p 1529
16/09/2016 402.50p 405.00p 395.00p 405.00p 140
15/09/2016 400.00p 406.00p 390.00p 402.50p 1362
14/09/2016 407.50p 408.50p 390.00p 400.00p 4607
13/09/2016 407.50p 415.00p 407.50p 407.50p 101
12/09/2016 410.00p 415.00p 400.00p 407.50p 61766
09/09/2016 410.00p 419.00p 400.00p 410.00p 2675
08/09/2016 410.00p 415.00p 400.00p 410.00p 6971
07/09/2016 392.50p 410.00p 392.50p 410.00p 146191
06/09/2016 387.50p 400.00p 385.00p 392.50p 2118
05/09/2016 386.50p 393.00p 380.50p 387.50p 7200
02/09/2016 386.50p 386.50p 386.50p 386.50p 0
01/09/2016 386.50p 393.00p 380.00p 386.50p 2041
31/08/2016 385.00p 393.00p 385.00p 386.50p 1372
30/08/2016 382.50p 393.00p 375.00p 385.00p 513
26/08/2016 380.00p 390.00p 380.00p 382.50p 249
25/08/2016 371.00p 388.00p 365.00p 380.00p 1127
24/08/2016 371.00p 371.00p 362.50p 371.00p 151
23/08/2016 370.00p 378.10p 370.00p 371.00p 91
22/08/2016 366.50p 375.58p 366.50p 370.00p 859
19/08/2016 365.00p 373.00p 365.00p 366.50p 20990
18/08/2016 365.00p 370.00p 365.00p 365.00p 893
17/08/2016 361.50p 370.00p 361.50p 365.00p 200000
16/08/2016 359.00p 368.00p 358.00p 361.50p 111
15/08/2016 356.50p 368.00p 356.50p 359.00p 1722
12/08/2016 354.50p 363.00p 354.50p 356.50p 18880
11/08/2016 354.50p 354.50p 354.50p 354.50p 0
10/08/2016 353.50p 364.00p 353.50p 354.50p 268
09/08/2016 352.50p 353.50p 352.50p 353.50p 0
08/08/2016 351.50p 363.00p 351.50p 352.50p 3568
05/08/2016 350.00p 351.50p 350.00p 351.50p 0
04/08/2016 350.00p 355.34p 350.00p 350.00p 2000
03/08/2016 350.00p 360.00p 345.66p 350.00p 8620
02/08/2016 350.00p 355.00p 350.00p 350.00p 30719
01/08/2016 350.00p 360.00p 350.00p 350.00p 12700
29/07/2016 335.00p 360.00p 326.00p 350.00p 4850
28/07/2016 332.50p 345.00p 332.50p 335.00p 3
27/07/2016 332.50p 332.50p 332.50p 332.50p 0
26/07/2016 332.50p 332.50p 332.50p 332.50p 0
25/07/2016 332.50p 345.00p 321.00p 332.50p 111153
22/07/2016 332.50p 345.00p 332.50p 332.50p 2279
21/07/2016 332.50p 332.50p 332.50p 332.50p 0
20/07/2016 332.50p 344.75p 332.50p 332.50p 800
19/07/2016 332.50p 334.00p 332.50p 334.00p 0
18/07/2016 332.50p 343.50p 332.50p 332.50p 3939
15/07/2016 332.50p 345.00p 330.94p 332.50p 3970
14/07/2016 332.50p 343.00p 332.50p 332.50p 2189
13/07/2016 332.50p 332.50p 329.35p 332.50p 800
12/07/2016 332.50p 345.00p 332.50p 332.50p 197
11/07/2016 332.50p 345.00p 332.50p 332.50p 1352
08/07/2016 332.50p 332.50p 332.50p 332.50p 0
07/07/2016 330.00p 340.00p 330.00p 332.50p 6758
06/07/2016 330.00p 340.00p 330.00p 330.00p 56
05/07/2016 330.00p 330.00p 320.00p 330.00p 570
04/07/2016 330.00p 340.00p 330.00p 330.00p 8046
01/07/2016 330.00p 335.00p 330.00p 330.00p 3611
30/06/2016 335.00p 338.00p 320.00p 330.00p 3534
29/06/2016 335.00p 335.00p 334.25p 335.00p 17

*Close Price adjusted for both dividends and splits