Dark

APGN
APPLEGREEN PLC
stock LSE

Inactive

Mar 9, 2021

4.96GBP+0.609%(+0.03)23,356

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-09	4.960	4.960	4.960	4.960	+0.609%	23,356	0.000%
2021-03-08	4.985	4.985	4.930	4.930	-1.103%	90,268	+0.609%
2021-03-05	4.985	4.985	4.985	4.985	0.000%	6,023	-0.502%
2021-03-04	4.985	4.985	4.985	4.985	0.000%	3,205	-0.502%
2021-03-03	4.940	4.985	4.940	4.985	+0.911%	3,813	-0.502%
2021-03-02	4.940	4.940	4.940	4.940	0.000%	5,598	+0.405%
2021-03-01	4.940	4.940	4.940	4.940	0.000%	3	+0.405%
2021-02-26	4.940	4.920	4.920	4.940	0.000%	3,301,343	+0.405%
2021-02-25	4.950	4.950	4.940	4.940	-0.202%	591,616	+0.405%
2021-02-24	4.970	4.970	4.950	4.950	-0.402%	357	+0.202%
2021-02-23	4.970	4.970	4.970	4.970	0.000%	276,191	-0.201%
2021-02-22	5.005	5.005	4.970	4.970	-0.699%	951,077	-0.201%
2021-02-19	5.005	5.005	5.005	5.005	0.000%	398	-0.899%
2021-02-18	5.025	5.025	5.005	5.005	-0.398%	8,265	-0.899%
2021-02-17	5.025	5.025	5.000	5.025	0.000%	721	-1.294%
2021-02-16	5.025	5.025	5.025	5.025	0.000%	214,122	-1.294%
2021-02-15	5.000	5.000	5.000	5.025	0.000%	665,955	-1.294%
2021-02-12	5.025	5.025	5.025	5.025	0.000%	8	-1.294%
2021-02-11	5.025	5.025	5.025	5.025	0.000%	80,071	-1.294%
2021-02-10	5.025	5.025	5.025	5.025	0.000%	1,650,396	-1.294%
2021-02-09	5.025	5.025	5.025	5.025	0.000%	336	-1.294%
2021-02-08	5.025	5.025	5.025	5.025	0.000%	5,620	-1.294%
2021-02-05	5.025	5.025	5.025	5.025	-0.495%	1,447,861	-1.294%
2021-02-04	5.050	5.050	5.050	5.050	0.000%	19,617	-1.782%
2021-02-03	5.050	5.050	5.050	5.050	0.000%	9,575	-1.782%
2021-02-02	5.050	5.050	5.050	5.050	0.000%	567,729	-1.782%
2021-02-01	5.050	5.050	5.050	5.050	0.000%	3,005,841	-1.782%
2021-01-29	5.050	5.050	5.050	5.050	0.000%	12,499,200	-1.782%
2021-01-28	5.050	5.050	5.050	5.050	0.000%	1,555,144	-1.782%
2021-01-27	5.050	5.050	5.050	5.050	0.000%	375,990	-1.782%
2021-01-26	5.050	5.050	5.050	5.050	0.000%	418,568	-1.782%
2021-01-25	5.050	5.000	5.000	5.050	0.000%	12,046,840	-1.782%
2021-01-22	5.050	5.050	5.050	5.050	0.000%	250,358	-1.782%
2021-01-21	5.050	5.050	5.050	5.050	0.000%	5,002,384	-1.782%
2021-01-20	5.050	5.050	5.050	5.050	0.000%	451,454	-1.782%
2021-01-19	5.000	5.000	5.000	5.050	0.000%	353,504	-1.782%
2021-01-18	5.050	5.050	5.050	5.050	0.000%	1,152,945	-1.782%
2021-01-15	5.075	5.075	5.050	5.050	-0.493%	2,201,862	-1.782%
2021-01-14	5.100	5.100	5.075	5.075	-0.490%	1,255,701	-2.266%
2021-01-13	5.100	5.100	5.100	5.100	0.000%	4,563	-2.745%
2021-01-12	5.150	5.150	5.100	5.100	-0.971%	906,400	-2.745%
2021-01-11	5.150	5.150	5.100	5.150	0.000%	168,745	-3.689%
2021-01-08	5.150	5.050	5.050	5.150	0.000%	449,259	-3.689%
2021-01-07	5.150	5.150	5.150	5.150	0.000%	373,812	-3.689%
2021-01-06	5.150	5.150	5.150	5.150	0.000%	1,635,608	-3.689%
2021-01-05	5.150	5.150	5.150	5.150	0.000%	466,105	-3.689%
2021-01-04	5.150	5.150	5.150	5.150	0.000%	1,218,462	-3.689%
2020-12-31	5.150	5.150	5.100	5.150	+0.980%	1,003,053	-3.689%
2020-12-30	5.150	5.100	5.100	5.100	-0.971%	6,947	-2.745%
2020-12-29	5.150	5.100	5.100	5.150	0.000%	460,805	-3.689%
2020-12-24	5.150	5.150	5.150	5.150	+0.980%	61,385	-3.689%
2020-12-23	5.175	5.175	5.100	5.100	-1.449%	214,987	-2.745%
2020-12-22	5.125	5.175	5.100	5.175	+2.475%	3,165,723	-4.155%
2020-12-21	5.005	5.100	5.100	5.050	+0.899%	100,927	-1.782%
2020-12-18	5.005	5.005	5.005	5.005	0.000%	15,458	-0.899%
2020-12-17	5.005	5.005	5.005	5.005	0.000%	434,347	-0.899%
2020-12-16	5.025	5.025	5.005	5.005	+0.100%	609,772	-0.899%
2020-12-15	5.050	5.000	5.000	5.000	0.000%	968,295	-0.800%
2020-12-14	5.000	5.050	5.000	5.000	-0.990%	43,774	-0.800%
2020-12-11	5.200	5.200	5.000	5.050	+1.000%	1,913,703	-1.782%
2020-12-10	4.900	5.100	5.000	5.000	+41.243%	8,481,319	-0.800%
2020-12-09	3.500	3.540	3.540	3.540	+1.143%	1,088,110	+40.113%
2020-12-08	3.500	3.500	3.500	3.500	0.000%	128,637	+41.714%
2020-12-07	3.400	3.500	3.400	3.500	0.000%	254,672	+41.714%
2020-12-04	3.300	3.500	3.400	3.500	+6.061%	34,935	+41.714%
2020-12-03	3.300	3.400	3.400	3.300	0.000%	25,650	+50.303%
2020-12-02	3.300	3.300	3.300	3.300	0.000%	9,798	+50.303%
2020-12-01	3.300	3.300	3.300	3.300	0.000%	62,359	+50.303%
2020-11-30	3.300	3.300	3.300	3.300	0.000%	6,354	+50.303%
2020-11-27	3.340	3.300	3.300	3.300	-1.198%	51,224	+50.303%
2020-11-26	3.340	3.340	3.340	3.340	0.000%	6,064	+48.503%
2020-11-25	3.340	3.350	3.340	3.340	0.000%	6,524	+48.503%
2020-11-24	3.200	3.340	3.200	3.340	+4.375%	84,358	+48.503%
2020-11-23	3.280	3.280	3.280	3.200	0.000%	19,321	+55.000%
2020-11-20	3.260	3.270	3.150	3.200	-1.840%	16,968	+55.000%
2020-11-19	3.210	3.260	3.210	3.260	+1.558%	87,025	+52.147%
2020-11-18	3.200	3.210	3.200	3.210	+0.312%	2,833	+54.517%
2020-11-17	3.200	3.200	3.200	3.200	+6.667%	4,498	+55.000%
2020-11-16	3.200	3.040	3.000	3.000	-6.250%	175,677	+65.333%
2020-11-13	3.150	3.300	3.300	3.200	+1.587%	78,893	+55.000%
2020-11-12	3.150	3.150	3.150	3.150	-1.563%	6,558	+57.460%
2020-11-11	3.110	3.200	3.200	3.200	+2.894%	26,999	+55.000%
2020-11-10	3.080	3.000	3.000	3.110	+7.986%	78,636	+59.486%
2020-11-09	2.750	2.880	2.750	2.880	+4.727%	45,371	+72.222%
2020-11-06	2.750	2.750	2.750	2.750	0.000%	1,811	+80.364%
2020-11-05	2.750	2.750	2.750	2.750	-1.786%	4,589	+80.364%
2020-11-04	2.750	2.800	2.800	2.800	+1.818%	9,890	+77.143%
2020-11-03	2.750	2.820	2.820	2.750	0.000%	5,650	+80.364%
2020-11-02	2.750	2.750	2.750	2.750	-2.482%	661	+80.364%
2020-10-30	2.850	2.850	2.820	2.820	-1.053%	35,443	+75.887%
2020-10-29	2.900	2.900	2.850	2.850	-1.724%	693	+74.035%
2020-10-28	2.900	2.900	2.800	2.900	0.000%	10,075	+71.034%
2020-10-27	2.920	2.920	2.900	2.900	-0.685%	5,054	+71.034%
2020-10-26	2.950	2.920	2.880	2.920	-1.017%	3,433	+69.863%
2020-10-23	2.950	2.940	2.900	2.950	0.000%	1,913	+68.136%
2020-10-22	2.950	2.900	2.800	2.950	0.000%	2,489	+68.136%
2020-10-21	2.950	2.900	2.900	2.950	0.000%	681	+68.136%
2020-10-20	3.050	3.050	2.950	2.950	-3.279%	7,841	+68.136%
2020-10-19	3.050	3.050	3.050	3.050	0.000%	3,725	+62.623%
2020-10-16	3.050	3.050	3.050	3.050	0.000%	6,382	+62.623%
2020-10-15	3.050	3.050	2.900	3.050	0.000%	581	+62.623%
2020-10-14	3.050	3.050	3.050	3.050	-1.613%	10,791	+62.623%
2020-10-13	3.100	3.100	3.000	3.100	+3.333%	6,680	+60.000%
2020-10-12	3.000	3.100	3.000	3.000	0.000%	1,921	+65.333%
2020-10-09	3.000	3.000	3.000	3.000	0.000%	7,861	+65.333%
2020-10-08	3.100	3.100	3.000	3.000	-3.226%	34,648	+65.333%
2020-10-07	3.100	3.100	3.100	3.100	0.000%	3,320	+60.000%
2020-10-06	3.100	3.100	3.100	3.100	0.000%	1,909	+60.000%
2020-10-05	3.100	3.100	3.100	3.100	0.000%	12,394	+60.000%
2020-10-02	3.100	3.100	3.100	3.100	0.000%	747,572	+60.000%
2020-10-01	3.100	3.100	3.100	3.100	0.000%	3,513	+60.000%
2020-09-30	3.100	3.100	3.100	3.100	0.000%	778	+60.000%
2020-09-29	3.100	3.000	3.000	3.100	0.000%	2,622	+60.000%
2020-09-28	3.100	3.100	3.100	3.100	0.000%	3,705	+60.000%
2020-09-25	3.100	3.100	3.100	3.100	0.000%	11,776	+60.000%
2020-09-24	3.100	3.100	3.100	3.100	0.000%	2,013	+60.000%
2020-09-23	3.100	3.100	3.100	3.100	0.000%	6,546	+60.000%
2020-09-22	3.250	3.250	3.100	3.100	-4.615%	23,158	+60.000%
2020-09-21	3.320	3.320	3.250	3.250	-2.108%	7,962	+52.615%
2020-09-18	3.340	3.240	3.240	3.320	+2.154%	186,256	+49.398%
2020-09-17	3.250	3.250	3.250	3.250	0.000%	8,072	+52.615%
2020-09-16	3.250	3.100	3.100	3.250	0.000%	730	+52.615%
2020-09-15	3.250	3.250	3.250	3.250	+1.562%	8,135	+52.615%
2020-09-14	3.200	3.300	3.200	3.200	0.000%	10,125	+55.000%
2020-09-11	3.200	3.200	3.200	3.200	0.000%	45,723	+55.000%
2020-09-10	3.200	3.200	3.200	3.200	0.000%	4,032	+55.000%
2020-09-09	3.200	3.200	3.200	3.200	0.000%	2,935	+55.000%
2020-09-08	3.200	3.200	3.200	3.200	+1.587%	4,162	+55.000%
2020-09-07	3.150	3.150	3.150	3.150	0.000%	14,298	+57.460%
2020-09-04	3.150	3.150	3.150	3.150	0.000%	13,106	+57.460%
2020-09-03	3.300	3.300	3.150	3.150	-4.545%	6,552	+57.460%
2020-09-02	3.300	3.300	3.300	3.300	+3.774%	9,570	+50.303%
2020-09-01	3.300	3.180	3.180	3.180	-3.636%	32,380	+55.975%
2020-08-28	3.300	3.300	3.300	3.300	0.000%	12,575	+50.303%
2020-08-27	3.300	3.300	3.300	3.300	0.000%	5,645	+50.303%
2020-08-26	3.300	3.300	3.100	3.300	0.000%	1,441	+50.303%
2020-08-25	3.300	3.300	3.300	3.300	0.000%	693	+50.303%
2020-08-24	3.300	3.300	3.300	3.300	0.000%	5,953	+50.303%
2020-08-21	3.300	3.300	3.300	3.300	0.000%	4,730	+50.303%
2020-08-20	3.300	3.300	3.300	3.300	0.000%	149	+50.303%
2020-08-19	3.300	3.300	3.300	3.300	0.000%	3,384	+50.303%
2020-08-18	3.180	3.300	3.160	3.300	-0.302%	13,301	+50.303%
2020-08-17	3.310	3.310	3.310	3.310	0.000%	61	+49.849%
2020-08-14	3.310	3.310	3.120	3.310	0.000%	1,611	+49.849%
2020-08-13	3.310	3.310	3.310	3.310	0.000%	1,768	+49.849%
2020-08-12	3.300	3.310	3.300	3.310	+0.303%	7,206	+49.849%
2020-08-11	3.300	3.300	3.300	3.300	0.000%	16,306	+50.303%
2020-08-10	3.300	3.300	3.300	3.300	0.000%	3,441	+50.303%
2020-08-07	3.300	3.300	3.300	3.300	0.000%	1,538	+50.303%
2020-08-06	3.300	3.300	3.300	3.300	0.000%	1,099	+50.303%
2020-08-05	3.300	3.480	3.480	3.300	0.000%	72,767	+50.303%
2020-08-04	3.300	3.300	3.300	3.300	0.000%	1,444,398	+50.303%
2020-08-03	3.300	3.300	3.100	3.300	0.000%	26,133	+50.303%
2020-07-31	3.300	3.300	3.100	3.300	0.000%	1,813	+50.303%
2020-07-30	3.300	3.300	3.300	3.300	0.000%	124	+50.303%
2020-07-29	3.300	3.300	3.300	3.300	0.000%	2,094	+50.303%
2020-07-28	3.350	3.350	3.300	3.300	-1.493%	19,296	+50.303%
2020-07-27	3.400	3.400	3.200	3.350	-1.471%	5,694	+48.060%
2020-07-24	3.400	3.400	3.400	3.400	0.000%	63,239	+45.882%
2020-07-23	3.400	3.400	3.200	3.400	0.000%	460	+45.882%
2020-07-22	3.400	3.360	3.360	3.400	-5.556%	553	+45.882%
2020-07-21	3.450	3.600	3.360	3.600	+4.348%	532	+37.778%
2020-07-20	3.450	3.450	3.450	3.450	+2.985%	2,047	+43.768%
2020-07-17	3.350	3.350	3.350	3.350	0.000%	2,511	+48.060%
2020-07-16	3.350	3.350	3.350	3.350	0.000%	711	+48.060%
2020-07-15	3.350	3.350	3.350	3.350	0.000%	3,441	+48.060%
2020-07-14	3.350	3.200	3.200	3.350	0.000%	16,263	+48.060%
2020-07-13	3.450	3.450	3.350	3.350	-2.899%	5,162	+48.060%
2020-07-10	3.450	3.450	3.450	3.450	0.000%	3,102	+43.768%
2020-07-09	3.450	3.450	3.450	3.450	0.000%	591	+43.768%
2020-07-08	3.450	3.500	3.450	3.450	0.000%	5,352	+43.768%
2020-07-07	3.450	3.450	3.450	3.450	0.000%	8,233	+43.768%
2020-07-06	3.450	3.450	3.450	3.450	0.000%	5,866	+43.768%
2020-07-03	3.450	3.450	3.450	3.450	0.000%	3,097	+43.768%
2020-07-01	3.350	3.450	3.350	3.450	+2.985%	196,691	+43.768%
2020-06-30	3.350	3.350	3.350	3.350	-1.471%	21,379	+48.060%
2020-06-29	3.450	3.450	3.400	3.400	-1.449%	9,498	+45.882%
2020-06-26	3.450	3.450	3.450	3.450	0.000%	5,398	+43.768%
2020-06-25	3.450	3.450	3.450	3.450	0.000%	4,368	+43.768%
2020-06-24	3.470	3.470	3.450	3.450	-0.576%	17,814	+43.768%
2020-06-23	3.470	3.470	3.470	3.470	0.000%	31,294	+42.939%
2020-06-22	3.470	3.470	3.470	3.470	0.000%	12,119	+42.939%
2020-06-19	3.470	3.470	3.470	3.470	0.000%	1,599	+42.939%
2020-06-18	3.470	3.500	3.500	3.470	0.000%	15,215	+42.939%
2020-06-17	3.470	3.470	3.470	3.470	0.000%	4,519	+42.939%
2020-06-16	3.470	3.300	3.300	3.470	0.000%	30,807	+42.939%
2020-06-15	3.500	3.500	3.300	3.470	-0.857%	12,592	+42.939%
2020-06-12	3.500	3.300	3.300	3.500	+2.941%	17,398	+41.714%
2020-06-11	3.550	3.400	3.400	3.400	-4.225%	25,260	+45.882%
2020-06-10	3.650	3.800	3.550	3.550	-2.740%	29,571	+39.718%
2020-06-09	3.650	3.800	3.800	3.650	0.000%	20,847	+35.890%
2020-06-08	3.450	3.650	3.450	3.650	+5.797%	35,083	+35.890%
2020-06-05	3.400	3.500	3.450	3.450	+1.471%	17,488	+43.768%
2020-06-04	3.380	3.200	3.200	3.400	+1.493%	23,173	+45.882%
2020-06-03	3.260	3.350	3.260	3.350	+2.761%	8,885	+48.060%
2020-06-02	3.200	3.260	3.000	3.260	+7.237%	26,178	+52.147%
2020-06-01	3.200	3.040	3.040	3.040	-5.000%	10,391	+63.158%
2020-05-29	3.180	3.200	3.180	3.200	+0.629%	14,729	+55.000%
2020-05-28	3.180	3.340	3.340	3.180	0.000%	4,304	+55.975%
2020-05-27	3.050	3.180	3.040	3.180	+4.950%	13,959	+55.975%
2020-05-26	3.050	3.050	3.030	3.030	-0.656%	130,183	+63.696%
2020-05-22	3.050	3.050	2.920	3.050	0.000%	97,562	+62.623%
2020-05-21	3.050	3.050	3.050	3.050	0.000%	3,417	+62.623%
2020-05-20	3.050	2.900	2.900	3.050	0.000%	27,704	+62.623%
2020-05-19	2.850	3.050	2.950	3.050	+7.018%	15,292	+62.623%
2020-05-18	2.850	2.700	2.700	2.850	0.000%	73,525	+74.035%
2020-05-15	2.850	2.850	2.850	2.850	-5.000%	13,083	+74.035%
2020-05-14	2.850	3.000	3.000	3.000	+5.634%	13,053	+65.333%
2020-05-13	2.700	2.840	2.660	2.840	+5.185%	120,444	+74.648%
2020-05-12	2.700	2.700	2.700	2.700	0.000%	22,122	+83.704%
2020-05-11	2.710	2.800	2.700	2.700	-2.878%	29,213	+83.704%
2020-05-07	2.760	2.860	2.780	2.780	+0.725%	27,114	+78.417%
2020-05-06	2.840	2.840	2.620	2.760	+0.364%	2,427	+79.710%
2020-05-05	2.670	2.840	2.720	2.750	+2.996%	18,132	+80.364%
2020-05-04	2.650	2.670	2.650	2.670	+0.755%	10,702	+85.768%
2020-05-01	2.670	2.840	2.840	2.650	-0.749%	6,509	+87.170%
2020-04-30	2.670	2.670	2.670	2.670	0.000%	29,440	+85.768%
2020-04-29	2.600	2.670	2.600	2.670	+2.692%	4,004	+85.768%
2020-04-28	2.550	2.600	2.550	2.600	-3.704%	17,030	+90.769%
2020-04-27	2.700	2.700	2.550	2.700	+5.882%	10,815	+83.704%
2020-04-24	2.550	2.550	2.550	2.550	-5.556%	11,577	+94.510%
2020-04-23	2.550	2.700	2.700	2.700	+5.882%	6,395	+83.704%
2020-04-22	2.550	2.740	2.740	2.550	-6.934%	7,486	+94.510%
2020-04-21	2.500	2.740	2.500	2.740	+7.451%	20,198	+81.022%
2020-04-20	2.600	2.600	2.550	2.550	-1.923%	3,930	+94.510%
2020-04-17	2.450	2.600	2.450	2.600	+6.122%	31,016	+90.769%
2020-04-16	2.450	2.450	2.450	2.450	0.000%	2,632	+102.449%
2020-04-15	2.500	2.640	2.450	2.450	-5.769%	49,821	+102.449%
2020-04-14	2.250	2.600	2.350	2.600	+15.556%	45,202	+90.769%
2020-04-09	2.350	2.350	2.250	2.250	-4.255%	66,165	+120.444%
2020-04-08	2.250	2.350	2.250	2.350	-3.689%	26,238	+111.064%
2020-04-07	2.130	2.440	2.130	2.440	+14.554%	76,356	+103.279%
2020-04-06	2.150	2.150	2.100	2.130	-0.930%	56,823	+132.864%
2020-04-03	2.200	2.200	2.000	2.150	-2.273%	20,233	+130.698%
2020-04-02	2.050	2.200	2.050	2.200	+10.000%	279,722	+125.455%
2020-04-01	2.050	2.000	1.900	2.000	+5.263%	18,980	+148.000%
2020-03-31	2.050	1.900	1.900	1.900	+4.972%	8,658	+161.053%
2020-03-30	2.000	1.900	1.810	1.810	-9.500%	129,303	+174.033%
2020-03-27	2.050	2.050	1.785	2.000	+1.523%	122,323	+148.000%
2020-03-26	2.250	2.250	1.970	1.970	-8.372%	107,603	+151.777%
2020-03-25	2.240	2.250	2.000	2.150	-4.018%	279,771	+130.698%
2020-03-24	2.150	2.250	1.970	2.240	-0.444%	20,143	+121.429%
2020-03-23	2.550	2.550	2.250	2.250	-10.000%	7,120	+120.444%
2020-03-20	2.550	2.550	2.300	2.500	+2.041%	2,100	+98.400%
2020-03-19	2.600	2.530	2.450	2.450	-5.769%	19,763	+102.449%
2020-03-18	2.600	2.650	2.450	2.600	-2.072%	65,665	+90.769%
2020-03-17	2.700	2.700	2.400	2.655	-1.667%	825	+86.817%
2020-03-16	3.250	3.250	2.700	2.700	-16.923%	10,771	+83.704%
2020-03-13	3.400	3.350	3.250	3.250	-4.412%	11,250	+52.615%
2020-03-12	3.600	3.625	3.400	3.400	-8.108%	6,171	+45.882%
2020-03-11	3.800	3.700	3.700	3.700	-2.632%	32,955	+34.054%
2020-03-10	3.900	3.875	3.800	3.800	-2.564%	7,167	+30.526%
2020-03-09	3.950	3.990	3.900	3.900	-6.475%	2,568	+27.179%
2020-03-06	4.200	4.170	4.110	4.170	-1.302%	132,052	+18.945%
2020-03-05	4.200	4.100	4.100	4.225	+0.595%	3,647	+17.396%
2020-03-04	4.225	4.225	4.200	4.200	-0.592%	7,118	+18.095%
2020-03-03	4.225	4.110	4.110	4.225	0.000%	1,322	+17.396%
2020-03-02	4.300	4.250	4.190	4.225	-1.744%	4,423	+17.396%
2020-02-28	4.500	4.500	4.300	4.300	-4.972%	9,974	+15.349%
2020-02-27	4.525	4.410	4.410	4.525	0.000%	174,457	+9.613%
2020-02-26	4.550	4.550	4.525	4.525	-0.549%	40,403	+9.613%
2020-02-25	4.550	4.550	4.550	4.550	0.000%	65,137	+9.011%
2020-02-24	4.560	4.440	4.440	4.550	-0.219%	3,862	+9.011%
2020-02-21	4.550	4.560	4.550	4.560	+0.662%	22,140	+8.772%
2020-02-20	4.530	4.410	4.410	4.530	0.000%	2	+9.492%
2020-02-19	4.530	4.530	4.530	4.530	0.000%	5,000	+9.492%
2020-02-18	4.530	4.530	4.530	4.530	0.000%	18,973	+9.492%
2020-02-17	4.530	4.530	4.530	4.530	0.000%	409	+9.492%
2020-02-14	4.530	4.530	4.530	4.530	-2.998%	2,288	+9.492%
2020-02-13	4.550	4.670	4.670	4.670	+2.637%	36,308	+6.210%
2020-02-12	4.550	4.670	4.670	4.550	0.000%	295	+9.011%
2020-02-11	4.550	4.550	4.550	4.550	0.000%	890	+9.011%
2020-02-10	4.575	4.575	4.550	4.550	-0.546%	6,664	+9.011%
2020-02-07	4.575	4.575	4.575	4.575	0.000%	1,300	+8.415%
2020-02-06	4.600	4.600	4.575	4.575	-2.660%	11,418	+8.415%
2020-02-05	4.600	4.700	4.700	4.700	+1.075%	34,602	+5.532%
2020-02-04	4.600	4.650	4.650	4.650	+1.087%	2,303,880	+6.667%
2020-02-03	4.675	4.675	4.600	4.600	-1.604%	47,031	+7.826%
2020-01-31	4.700	4.700	4.675	4.675	-0.532%	4,782	+6.096%
2020-01-30	4.700	4.700	4.700	4.700	0.000%	95,898	+5.532%
2020-01-29	4.750	4.750	4.700	4.700	-4.082%	1,711	+5.532%
2020-01-28	4.750	4.900	4.900	4.900	0.000%	3,035	+1.224%
2020-01-27	4.800	4.900	4.900	4.900	+2.083%	11,011	+1.224%
2020-01-24	4.875	4.875	4.800	4.800	-1.538%	7,923	+3.333%
2020-01-23	4.885	4.885	4.875	4.875	-0.205%	2,871	+1.744%
2020-01-22	4.885	4.885	4.885	4.885	0.000%	2,361	+1.535%
2020-01-21	4.885	4.885	4.885	4.885	0.000%	14	+1.535%
2020-01-20	4.885	4.885	4.885	4.885	0.000%	86,162	+1.535%
2020-01-17	4.885	4.885	4.885	4.885	0.000%	20,508	+1.535%
2020-01-16	4.885	4.885	4.885	4.885	0.000%	1,270	+1.535%
2020-01-15	4.885	4.970	4.970	4.885	-1.710%	4,764	+1.535%
2020-01-14	4.885	4.970	4.885	4.970	+1.740%	1,444	-0.201%
2020-01-13	4.885	4.885	4.885	4.885	0.000%	21,723	+1.535%
2020-01-10	4.885	4.885	4.885	4.885	0.000%	84,149	+1.535%
2020-01-09	4.885	4.885	4.885	4.885	0.000%	24,083	+1.535%
2020-01-08	4.885	4.885	4.885	4.885	0.000%	1,360	+1.535%
2020-01-07	4.885	4.885	4.885	4.885	0.000%	68	+1.535%
2020-01-06	4.885	4.885	4.885	4.885	0.000%	52,195	+1.535%
2020-01-03	4.675	4.885	4.675	4.885	+4.492%	22,809	+1.535%
2020-01-02	4.490	4.720	4.490	4.675	+3.315%	3,673	+6.096%
2019-12-31	4.525	4.525	4.525	4.525	0.000%	1,621	+9.613%
2019-12-30	4.525	4.525	4.525	4.525	0.000%	388	+9.613%
2019-12-27	4.525	4.525	4.525	4.525	0.000%	3,169	+9.613%
2019-12-24	4.525	4.525	4.450	4.525	0.000%	306	+9.613%
2019-12-23	4.525	4.525	4.525	4.525	0.000%	194	+9.613%
2019-12-20	4.525	4.525	4.525	4.525	0.000%	17,172	+9.613%
2019-12-19	4.535	4.535	4.525	4.525	-0.221%	1,586	+9.613%
2019-12-18	4.525	4.535	4.525	4.535	+0.221%	1,301	+9.372%
2019-12-17	4.525	4.525	4.525	4.525	0.000%	74	+9.613%
2019-12-16	4.525	4.525	4.525	4.525	0.000%	2,659	+9.613%
2019-12-13	4.475	4.525	4.350	4.525	+1.117%	1,264,964	+9.613%
2019-12-12	4.425	4.475	4.425	4.475	+1.130%	8,808	+10.838%
2019-12-11	4.425	4.425	4.425	4.425	0.000%	822	+12.090%
2019-12-10	4.425	4.425	4.425	4.425	0.000%	1,858	+12.090%
2019-12-09	4.425	4.390	4.390	4.425	-0.562%	86,317	+12.090%
2019-12-06	4.675	4.675	4.450	4.450	-3.261%	281,154	+11.461%
2019-12-05	4.675	4.600	4.600	4.600	-1.604%	53,521	+7.826%
2019-12-04	4.745	4.745	4.675	4.675	-1.475%	8,114	+6.096%
2019-12-03	4.770	4.770	4.745	4.745	-0.524%	1,312	+4.531%
2019-12-02	4.770	4.770	4.770	4.770	0.000%	9,502	+3.983%
2019-11-29	4.770	4.770	4.770	4.770	0.000%	65,789	+3.983%
2019-11-28	4.770	4.770	4.770	4.770	0.000%	1,098	+3.983%
2019-11-27	4.770	4.770	4.770	4.770	0.000%	45,450	+3.983%
2019-11-26	4.770	4.770	4.770	4.770	0.000%	105,389	+3.983%
2019-11-25	4.770	4.770	4.770	4.770	0.000%	5,291	+3.983%
2019-11-22	4.780	4.780	4.770	4.770	-2.053%	5,685	+3.983%
2019-11-21	4.780	4.870	4.870	4.870	+1.883%	26,975	+1.848%
2019-11-20	4.780	4.870	4.870	4.780	0.000%	66,322	+3.766%
2019-11-19	4.785	4.785	4.780	4.780	-0.104%	21,139	+3.766%
2019-11-18	4.785	4.785	4.785	4.785	0.000%	1,500	+3.657%
2019-11-15	4.785	4.785	4.785	4.785	0.000%	4,752	+3.657%
2019-11-14	4.785	4.785	4.785	4.785	0.000%	0	+3.657%
2019-11-13	4.795	4.795	4.785	4.785	-0.209%	55,952	+3.657%
2019-11-12	4.795	4.795	4.740	4.795	0.000%	64,714	+3.441%
2019-11-11	4.795	4.795	4.795	4.795	0.000%	28,826	+3.441%
2019-11-08	4.795	4.795	4.795	4.795	0.000%	2,900	+3.441%
2019-11-07	4.795	4.740	4.740	4.795	0.000%	209	+3.441%
2019-11-06	4.795	4.795	4.795	4.795	0.000%	0	+3.441%
2019-11-05	4.785	4.795	4.690	4.795	-1.337%	64,027	+3.441%
2019-11-04	4.795	4.860	4.860	4.860	+1.356%	1,549	+2.058%
2019-11-01	4.795	4.900	4.900	4.795	0.000%	3,485	+3.441%
2019-10-31	4.795	4.795	4.795	4.795	0.000%	0	+3.441%
2019-10-30	4.820	4.820	4.795	4.795	-0.519%	17,225	+3.441%
2019-10-29	4.855	4.855	4.820	4.820	-0.721%	30,584	+2.905%
2019-10-28	4.855	4.855	4.855	4.855	0.000%	773	+2.163%
2019-10-25	4.890	4.890	4.720	4.855	-2.117%	9,048	+2.163%
2019-10-24	4.980	4.980	4.960	4.960	-0.402%	3,442	0.000%
2019-10-23	4.980	4.980	4.980	4.980	0.000%	547	-0.402%
2019-10-22	4.990	4.990	4.980	4.980	-0.400%	50,737	-0.402%
2019-10-21	5.000	5.000	4.940	5.000	0.000%	224,164	-0.800%
2019-10-18	5.070	5.070	5.000	5.000	-1.381%	389	-0.800%
2019-10-17	5.070	5.070	5.070	5.070	0.000%	2,309	-2.170%
2019-10-16	5.120	5.120	5.070	5.070	-2.687%	25,334	-2.170%
2019-10-15	5.220	5.220	5.210	5.210	-0.192%	143,112	-4.798%
2019-10-14	5.060	5.220	5.060	5.220	+3.162%	2,679	-4.981%
2019-10-11	5.060	5.060	5.060	5.060	0.000%	1,483	-1.976%
2019-10-10	5.050	5.060	5.050	5.060	+0.198%	1,835	-1.976%
2019-10-09	5.050	5.050	5.050	5.050	0.000%	50,548	-1.782%
2019-10-08	4.970	5.050	4.970	5.050	+1.610%	74,082	-1.782%
2019-10-07	4.970	4.970	4.970	4.970	0.000%	15,711	-0.201%
2019-10-04	4.970	4.970	4.970	4.970	0.000%	414	-0.201%
2019-10-03	4.970	4.970	4.970	4.970	-3.307%	41,290	-0.201%
2019-10-02	5.070	5.140	5.140	5.140	+1.381%	8,349	-3.502%
2019-10-01	4.920	5.020	5.020	5.070	+3.469%	12,912	-2.170%
2019-09-30	4.775	4.900	4.775	4.900	+2.618%	2,564	+1.224%
2019-09-27	4.775	4.775	4.775	4.775	0.000%	5,084	+3.874%
2019-09-26	4.725	4.775	4.725	4.775	+1.058%	416,421	+3.874%
2019-09-25	4.725	4.735	4.725	4.725	-0.526%	154,734	+4.974%
2019-09-24	4.750	4.730	4.650	4.750	0.000%	151,965	+4.421%
2019-09-23	4.725	4.750	4.725	4.750	+0.529%	363,181	+4.421%

.dark-mode .ZGtWTD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZGtWTD{ color: #333333; background-color: white; border: 2px solid #333333; }APGNAPPLEGREEN PLCstock LSE

APGN
APPLEGREEN PLC
stock LSE