Applegreen (APGN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/06/2016 335.00p 345.00p 335.00p 335.00p 1410
27/06/2016 335.00p 335.00p 335.00p 335.00p 0
24/06/2016 342.50p 345.00p 325.50p 335.00p 5267
23/06/2016 347.50p 352.45p 347.50p 347.50p 97
22/06/2016 347.50p 347.50p 347.50p 347.50p 0
21/06/2016 345.50p 347.50p 340.00p 347.50p 25
20/06/2016 344.00p 345.87p 344.00p 345.50p 2000
17/06/2016 344.00p 347.25p 344.00p 344.00p 50000
16/06/2016 343.50p 349.58p 343.50p 344.00p 37000
15/06/2016 341.50p 350.00p 341.50p 343.50p 28283
14/06/2016 342.50p 343.97p 337.00p 341.50p 9931
13/06/2016 341.50p 346.28p 335.00p 342.50p 381029
10/06/2016 341.50p 346.50p 337.00p 341.50p 260060
09/06/2016 341.50p 341.50p 335.00p 341.50p 2067
08/06/2016 341.00p 345.50p 335.83p 341.50p 75200
07/06/2016 341.00p 341.00p 335.12p 341.00p 10000
06/06/2016 341.00p 345.50p 339.25p 341.00p 50483
03/06/2016 341.00p 347.00p 332.35p 341.00p 10737
02/06/2016 341.50p 341.50p 332.13p 341.00p 3841
01/06/2016 342.50p 342.50p 329.07p 341.50p 151033
31/05/2016 342.50p 351.50p 325.93p 342.50p 82489
27/05/2016 342.50p 348.75p 335.06p 342.50p 7279
26/05/2016 347.50p 347.50p 335.00p 342.50p 103310
25/05/2016 351.50p 351.50p 330.95p 347.50p 332721
24/05/2016 351.50p 358.00p 332.54p 351.50p 40551
23/05/2016 352.50p 352.50p 343.99p 351.50p 800
20/05/2016 352.50p 352.50p 346.63p 352.50p 4175
19/05/2016 352.50p 352.50p 352.50p 352.50p 0
18/05/2016 352.50p 352.50p 345.00p 352.50p 400
17/05/2016 355.00p 355.00p 345.25p 352.50p 2300
16/05/2016 357.50p 365.00p 350.00p 355.00p 5283
13/05/2016 357.50p 360.00p 357.00p 357.50p 8532
12/05/2016 359.00p 359.00p 357.00p 357.50p 3184
11/05/2016 361.50p 361.50p 353.00p 359.00p 5900
10/05/2016 362.50p 369.50p 348.33p 362.50p 10734
09/05/2016 362.50p 365.00p 362.50p 362.50p 25470
06/05/2016 362.50p 369.50p 346.08p 362.50p 2477
05/05/2016 367.50p 367.50p 360.00p 362.50p 500
04/05/2016 367.50p 374.50p 367.50p 367.50p 267
03/05/2016 371.50p 371.50p 360.00p 367.50p 1902
29/04/2016 371.50p 371.50p 371.50p 371.50p 0
28/04/2016 371.50p 378.00p 365.00p 371.50p 2161
27/04/2016 371.50p 371.50p 368.50p 371.50p 900
26/04/2016 371.50p 375.50p 367.83p 371.50p 1766
25/04/2016 371.50p 371.50p 365.50p 371.50p 2550
22/04/2016 371.50p 378.00p 371.50p 371.50p 3185
21/04/2016 365.50p 375.00p 365.50p 371.50p 19326
20/04/2016 374.00p 380.00p 358.00p 365.50p 1070
19/04/2016 374.00p 374.00p 374.00p 374.00p 0
18/04/2016 374.00p 380.00p 374.00p 374.00p 65
15/04/2016 374.00p 380.00p 374.00p 374.00p 50025
14/04/2016 374.00p 380.00p 370.00p 374.00p 314386
13/04/2016 374.00p 380.00p 374.00p 374.00p 2202
12/04/2016 374.00p 376.46p 369.00p 374.00p 45829
11/04/2016 374.00p 380.00p 374.00p 374.00p 353
08/04/2016 375.50p 383.00p 374.00p 374.00p 4818
07/04/2016 375.50p 383.00p 375.50p 375.50p 1552
06/04/2016 375.50p 383.00p 375.50p 375.50p 985
05/04/2016 375.50p 379.68p 375.50p 375.50p 428
04/04/2016 375.50p 375.50p 375.50p 375.50p 0
01/04/2016 368.50p 375.61p 368.50p 375.50p 1579
31/03/2016 363.50p 370.00p 363.50p 368.50p 6
30/03/2016 357.50p 363.50p 357.50p 363.50p 147
29/03/2016 356.00p 363.00p 356.00p 357.50p 7484
24/03/2016 356.00p 362.00p 356.00p 356.00p 270
23/03/2016 356.00p 362.00p 356.00p 356.00p 1100
22/03/2016 354.00p 356.00p 354.00p 356.00p 0
21/03/2016 354.00p 354.00p 354.00p 354.00p 0
18/03/2016 354.00p 360.00p 354.00p 354.00p 442
17/03/2016 350.00p 355.00p 350.00p 354.00p 1000
16/03/2016 350.00p 355.00p 345.00p 350.00p 739731
15/03/2016 352.50p 354.50p 345.00p 350.00p 1947
14/03/2016 356.00p 361.75p 350.50p 352.50p 102763
11/03/2016 351.00p 357.00p 351.00p 351.00p 2902
10/03/2016 351.00p 357.00p 348.58p 351.00p 6908
09/03/2016 350.00p 356.25p 350.00p 351.00p 4
08/03/2016 352.50p 354.25p 350.00p 350.00p 40
07/03/2016 356.00p 356.00p 352.50p 352.50p 7578
04/03/2016 359.00p 361.50p 356.00p 356.00p 414
03/03/2016 364.00p 364.00p 355.00p 359.00p 467
02/03/2016 364.00p 364.00p 364.00p 364.00p 0
01/03/2016 364.00p 365.00p 364.00p 364.00p 3750
29/02/2016 366.50p 374.75p 364.00p 364.00p 2541
26/02/2016 366.50p 370.00p 366.50p 366.50p 666
25/02/2016 374.00p 374.00p 366.50p 366.50p 1350
24/02/2016 375.00p 375.00p 370.50p 374.00p 0
23/02/2016 375.00p 380.00p 375.00p 375.00p 52
22/02/2016 371.50p 380.00p 370.00p 375.00p 7129
19/02/2016 355.50p 371.50p 355.50p 371.50p 1350
18/02/2016 355.00p 362.99p 355.00p 355.50p 3000
17/02/2016 355.00p 355.50p 348.00p 355.00p 1426
16/02/2016 352.50p 359.00p 351.37p 355.00p 3695
15/02/2016 356.00p 362.00p 352.50p 352.50p 108
12/02/2016 356.00p 361.54p 356.00p 356.00p 834
11/02/2016 354.50p 357.43p 354.50p 356.00p 3282
10/02/2016 353.63p 354.50p 340.00p 354.50p 34359
09/02/2016 358.50p 363.00p 350.00p 354.50p 1157
08/02/2016 361.50p 369.75p 358.50p 358.50p 300
05/02/2016 361.50p 361.50p 361.50p 361.50p 0
04/02/2016 361.50p 361.50p 361.50p 361.50p 0
03/02/2016 367.50p 375.00p 361.50p 361.50p 13
02/02/2016 369.50p 376.32p 360.00p 367.50p 1172
01/02/2016 369.50p 376.56p 369.50p 369.50p 1066
29/01/2016 369.50p 374.02p 362.00p 369.50p 19055
28/01/2016 369.50p 377.00p 369.50p 369.50p 22
27/01/2016 369.50p 374.00p 362.75p 369.50p 18605
26/01/2016 367.00p 374.44p 367.00p 369.50p 2895
25/01/2016 367.00p 374.00p 367.00p 367.00p 52
22/01/2016 354.00p 367.00p 354.00p 367.00p 1000
21/01/2016 377.50p 377.50p 347.50p 354.00p 42091
20/01/2016 382.50p 384.50p 373.47p 377.50p 11470
19/01/2016 383.50p 389.00p 382.00p 383.50p 4719
18/01/2016 383.50p 383.50p 377.48p 383.50p 8000
15/01/2016 382.50p 394.17p 375.00p 383.50p 8104
14/01/2016 382.50p 387.50p 382.50p 387.00p 9825
13/01/2016 382.50p 387.50p 382.50p 382.50p 1610
12/01/2016 381.50p 387.75p 370.00p 382.50p 6993
11/01/2016 381.50p 387.75p 381.50p 381.50p 1014
08/01/2016 392.00p 399.00p 379.92p 381.50p 77318
07/01/2016 390.50p 399.00p 390.50p 392.00p 5500
06/01/2016 390.50p 398.00p 390.50p 390.50p 2657
05/01/2016 390.50p 397.13p 385.50p 390.50p 1870
04/01/2016 390.00p 390.50p 385.50p 390.50p 21
31/12/2015 386.50p 389.00p 386.50p 389.00p 0
30/12/2015 385.00p 390.00p 385.00p 386.50p 24
29/12/2015 385.00p 410.99p 385.00p 385.00p 508
24/12/2015 385.00p 385.00p 385.00p 385.00p 0
23/12/2015 379.38p 391.58p 379.38p 385.00p 12967
22/12/2015 379.38p 379.38p 379.38p 379.38p 0
21/12/2015 381.87p 382.99p 379.38p 379.38p 2600
18/12/2015 381.87p 387.50p 381.87p 381.87p 280
17/12/2015 381.87p 388.07p 381.87p 381.87p 2855
16/12/2015 381.87p 381.87p 381.87p 381.87p 0
15/12/2015 383.50p 383.50p 375.75p 381.87p 2400
14/12/2015 383.50p 386.00p 380.00p 383.50p 13501
11/12/2015 384.00p 384.00p 380.00p 383.50p 2000
10/12/2015 384.00p 384.00p 384.00p 384.00p 0
09/12/2015 388.50p 394.00p 384.00p 384.00p 1000
08/12/2015 386.50p 395.00p 386.38p 388.50p 8876
07/12/2015 386.50p 392.25p 380.43p 386.50p 26656
04/12/2015 386.50p 386.50p 386.50p 386.50p 0
03/12/2015 386.50p 392.25p 381.00p 386.50p 51080
02/12/2015 376.00p 394.90p 376.00p 386.50p 32177
01/12/2015 366.00p 376.00p 366.00p 376.00p 0
30/11/2015 365.50p 388.02p 365.50p 366.00p 27546
27/11/2015 365.50p 368.93p 365.50p 365.50p 3
26/11/2015 364.00p 365.50p 364.00p 365.50p 0
25/11/2015 364.00p 364.00p 360.00p 364.00p 656
24/11/2015 364.00p 374.35p 361.00p 364.00p 5327
23/11/2015 364.00p 369.31p 361.11p 364.00p 4943
20/11/2015 362.00p 369.28p 362.00p 364.00p 5663
19/11/2015 349.50p 362.00p 349.50p 362.00p 0
18/11/2015 349.00p 351.00p 349.00p 349.50p 27
17/11/2015 349.00p 349.00p 347.00p 349.00p 6000
16/11/2015 344.00p 355.97p 342.00p 349.00p 8028
13/11/2015 341.00p 352.43p 340.10p 344.00p 7634
12/11/2015 339.00p 343.75p 339.00p 341.00p 8116
11/11/2015 338.00p 339.00p 338.00p 339.00p 0
10/11/2015 338.00p 340.50p 334.75p 338.00p 1852
09/11/2015 338.00p 342.00p 338.00p 338.00p 161000
06/11/2015 338.00p 338.00p 338.00p 338.00p 0
05/11/2015 338.00p 338.00p 334.29p 338.00p 250
04/11/2015 338.00p 338.00p 338.00p 338.00p 0
03/11/2015 338.00p 339.00p 338.00p 338.00p 130000
02/11/2015 338.00p 338.00p 338.00p 338.00p 0
30/10/2015 338.00p 338.00p 338.00p 338.00p 0
29/10/2015 338.00p 341.00p 338.00p 338.00p 8
28/10/2015 338.00p 342.00p 337.24p 339.00p 65312
27/10/2015 338.00p 339.75p 338.00p 338.00p 40
26/10/2015 342.00p 342.00p 335.00p 338.00p 12706
23/10/2015 343.50p 343.50p 342.00p 342.00p 500
22/10/2015 345.00p 345.00p 343.50p 343.50p 0
21/10/2015 345.00p 345.00p 341.28p 345.00p 455079
20/10/2015 346.00p 346.00p 345.00p 345.00p 0
19/10/2015 346.00p 347.50p 346.00p 346.00p 17132
16/10/2015 346.00p 347.50p 346.00p 346.00p 40
15/10/2015 346.00p 347.50p 343.00p 346.00p 2482
14/10/2015 346.00p 346.00p 346.00p 346.00p 0
13/10/2015 346.00p 346.00p 343.66p 346.00p 100092
12/10/2015 346.00p 346.00p 344.59p 346.00p 2238
09/10/2015 345.00p 348.00p 336.00p 346.00p 8871
08/10/2015 345.00p 345.00p 342.98p 345.00p 469
07/10/2015 343.50p 350.00p 343.50p 345.00p 3278
06/10/2015 338.50p 345.00p 337.00p 343.50p 475859
05/10/2015 338.00p 339.50p 337.00p 338.50p 1452
02/10/2015 338.00p 340.00p 337.00p 338.00p 55648
01/10/2015 340.00p 340.00p 336.00p 338.00p 89245
30/09/2015 340.00p 340.00p 340.00p 340.00p 0
29/09/2015 339.50p 343.00p 338.50p 340.00p 28201
28/09/2015 341.00p 342.25p 337.00p 339.50p 1750
25/09/2015 341.50p 344.84p 341.00p 341.00p 425
24/09/2015 336.50p 343.62p 336.50p 341.50p 3391
23/09/2015 336.50p 339.25p 333.35p 336.50p 2200
22/09/2015 333.50p 344.00p 333.35p 344.00p 4127
21/09/2015 336.50p 336.50p 330.30p 333.50p 8794
18/09/2015 337.00p 341.00p 334.00p 337.00p 118889
17/09/2015 342.50p 344.00p 337.00p 337.00p 4901
16/09/2015 349.50p 352.23p 342.50p 342.50p 7645
15/09/2015 351.50p 353.45p 348.10p 349.50p 5898
14/09/2015 361.88p 364.75p 348.00p 351.50p 14356

*Close Price adjusted for both dividends and splits