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	4.9600	4.9600	4.9600	4.9600	+0.609%	23,356	0.000%
2021-03-08	4.9850	4.9850	4.9300	4.9300	-1.103%	90,268	+0.609%
2021-03-05	4.9850	4.9850	4.9850	4.9850	0.000%	6,023	-0.502%
2021-03-04	4.9850	4.9850	4.9850	4.9850	0.000%	3,205	-0.502%
2021-03-03	4.9400	4.9850	4.9400	4.9850	+0.911%	3,813	-0.502%
2021-03-02	4.9400	4.9400	4.9400	4.9400	0.000%	5,598	+0.405%
2021-03-01	4.9400	4.9400	4.9400	4.9400	0.000%	3	+0.405%
2021-02-26	4.9400	4.9200	4.9200	4.9400	0.000%	3,301,343	+0.405%
2021-02-25	4.9500	4.9500	4.9400	4.9400	-0.202%	591,616	+0.405%
2021-02-24	4.9700	4.9700	4.9500	4.9500	-0.402%	357	+0.202%
2021-02-23	4.9700	4.9700	4.9700	4.9700	0.000%	276,191	-0.201%
2021-02-22	5.0050	5.0050	4.9700	4.9700	-0.699%	951,077	-0.201%
2021-02-19	5.0050	5.0050	5.0050	5.0050	0.000%	398	-0.899%
2021-02-18	5.0250	5.0250	5.0050	5.0050	-0.398%	8,265	-0.899%
2021-02-17	5.0250	5.0250	5.0000	5.0250	0.000%	721	-1.294%
2021-02-16	5.0250	5.0250	5.0250	5.0250	0.000%	214,122	-1.294%
2021-02-15	5.0000	5.0000	5.0000	5.0250	0.000%	665,955	-1.294%
2021-02-12	5.0250	5.0250	5.0250	5.0250	0.000%	8	-1.294%
2021-02-11	5.0250	5.0250	5.0250	5.0250	0.000%	80,071	-1.294%
2021-02-10	5.0250	5.0250	5.0250	5.0250	0.000%	1,650,396	-1.294%
2021-02-09	5.0250	5.0250	5.0250	5.0250	0.000%	336	-1.294%
2021-02-08	5.0250	5.0250	5.0250	5.0250	0.000%	5,620	-1.294%
2021-02-05	5.0250	5.0250	5.0250	5.0250	-0.495%	1,447,861	-1.294%
2021-02-04	5.0500	5.0500	5.0500	5.0500	0.000%	19,617	-1.782%
2021-02-03	5.0500	5.0500	5.0500	5.0500	0.000%	9,575	-1.782%
2021-02-02	5.0500	5.0500	5.0500	5.0500	0.000%	567,729	-1.782%
2021-02-01	5.0500	5.0500	5.0500	5.0500	0.000%	3,005,841	-1.782%
2021-01-29	5.0500	5.0500	5.0500	5.0500	0.000%	12,499,200	-1.782%
2021-01-28	5.0500	5.0500	5.0500	5.0500	0.000%	1,555,144	-1.782%
2021-01-27	5.0500	5.0500	5.0500	5.0500	0.000%	375,990	-1.782%
2021-01-26	5.0500	5.0500	5.0500	5.0500	0.000%	418,568	-1.782%
2021-01-25	5.0500	5.0000	5.0000	5.0500	0.000%	12,046,840	-1.782%
2021-01-22	5.0500	5.0500	5.0500	5.0500	0.000%	250,358	-1.782%
2021-01-21	5.0500	5.0500	5.0500	5.0500	0.000%	5,002,384	-1.782%
2021-01-20	5.0500	5.0500	5.0500	5.0500	0.000%	451,454	-1.782%
2021-01-19	5.0000	5.0000	5.0000	5.0500	0.000%	353,504	-1.782%
2021-01-18	5.0500	5.0500	5.0500	5.0500	0.000%	1,152,945	-1.782%
2021-01-15	5.0750	5.0750	5.0500	5.0500	-0.493%	2,201,862	-1.782%
2021-01-14	5.1000	5.1000	5.0750	5.0750	-0.490%	1,255,701	-2.266%
2021-01-13	5.1000	5.1000	5.1000	5.1000	0.000%	4,563	-2.745%
2021-01-12	5.1500	5.1500	5.1000	5.1000	-0.971%	906,400	-2.745%
2021-01-11	5.1500	5.1500	5.1000	5.1500	0.000%	168,745	-3.689%
2021-01-08	5.1500	5.0500	5.0500	5.1500	0.000%	449,259	-3.689%
2021-01-07	5.1500	5.1500	5.1500	5.1500	0.000%	373,812	-3.689%
2021-01-06	5.1500	5.1500	5.1500	5.1500	0.000%	1,635,608	-3.689%
2021-01-05	5.1500	5.1500	5.1500	5.1500	0.000%	466,105	-3.689%
2021-01-04	5.1500	5.1500	5.1500	5.1500	0.000%	1,218,462	-3.689%
2020-12-31	5.1500	5.1500	5.1000	5.1500	+0.980%	1,003,053	-3.689%
2020-12-30	5.1500	5.1000	5.1000	5.1000	-0.971%	6,947	-2.745%
2020-12-29	5.1500	5.1000	5.1000	5.1500	0.000%	460,805	-3.689%
2020-12-24	5.1500	5.1500	5.1500	5.1500	+0.980%	61,385	-3.689%
2020-12-23	5.1750	5.1750	5.1000	5.1000	-1.449%	214,987	-2.745%
2020-12-22	5.1250	5.1750	5.1000	5.1750	+2.475%	3,165,723	-4.155%
2020-12-21	5.0050	5.1000	5.1000	5.0500	+0.899%	100,927	-1.782%
2020-12-18	5.0050	5.0050	5.0050	5.0050	0.000%	15,458	-0.899%
2020-12-17	5.0050	5.0050	5.0050	5.0050	0.000%	434,347	-0.899%
2020-12-16	5.0250	5.0250	5.0050	5.0050	+0.100%	609,772	-0.899%
2020-12-15	5.0500	5.0000	5.0000	5.0000	0.000%	968,295	-0.800%
2020-12-14	5.0000	5.0500	5.0000	5.0000	-0.990%	43,774	-0.800%
2020-12-11	5.2000	5.2000	5.0000	5.0500	+1.000%	1,913,703	-1.782%
2020-12-10	4.9000	5.1000	5.0000	5.0000	+41.243%	8,481,319	-0.800%
2020-12-09	3.5000	3.5400	3.5400	3.5400	+1.143%	1,088,110	+40.113%
2020-12-08	3.5000	3.5000	3.5000	3.5000	0.000%	128,637	+41.714%
2020-12-07	3.4000	3.5000	3.4000	3.5000	0.000%	254,672	+41.714%
2020-12-04	3.3000	3.5000	3.4000	3.5000	+6.061%	34,935	+41.714%
2020-12-03	3.3000	3.4000	3.4000	3.3000	0.000%	25,650	+50.303%
2020-12-02	3.3000	3.3000	3.3000	3.3000	0.000%	9,798	+50.303%
2020-12-01	3.3000	3.3000	3.3000	3.3000	0.000%	62,359	+50.303%
2020-11-30	3.3000	3.3000	3.3000	3.3000	0.000%	6,354	+50.303%
2020-11-27	3.3400	3.3000	3.3000	3.3000	-1.198%	51,224	+50.303%
2020-11-26	3.3400	3.3400	3.3400	3.3400	0.000%	6,064	+48.503%
2020-11-25	3.3400	3.3500	3.3400	3.3400	0.000%	6,524	+48.503%
2020-11-24	3.2000	3.3400	3.2000	3.3400	+4.375%	84,358	+48.503%
2020-11-23	3.2800	3.2800	3.2800	3.2000	0.000%	19,321	+55.000%
2020-11-20	3.2600	3.2700	3.1500	3.2000	-1.840%	16,968	+55.000%
2020-11-19	3.2100	3.2600	3.2100	3.2600	+1.558%	87,025	+52.147%
2020-11-18	3.2000	3.2100	3.2000	3.2100	+0.312%	2,833	+54.517%
2020-11-17	3.2000	3.2000	3.2000	3.2000	+6.667%	4,498	+55.000%
2020-11-16	3.2000	3.0400	3.0000	3.0000	-6.250%	175,677	+65.333%
2020-11-13	3.1500	3.3000	3.3000	3.2000	+1.587%	78,893	+55.000%
2020-11-12	3.1500	3.1500	3.1500	3.1500	-1.563%	6,558	+57.460%
2020-11-11	3.1100	3.2000	3.2000	3.2000	+2.894%	26,999	+55.000%
2020-11-10	3.0800	3.0000	3.0000	3.1100	+7.986%	78,636	+59.486%
2020-11-09	2.7500	2.8800	2.7500	2.8800	+4.727%	45,371	+72.222%
2020-11-06	2.7500	2.7500	2.7500	2.7500	0.000%	1,811	+80.364%
2020-11-05	2.7500	2.7500	2.7500	2.7500	-1.786%	4,589	+80.364%
2020-11-04	2.7500	2.8000	2.8000	2.8000	+1.818%	9,890	+77.143%
2020-11-03	2.7500	2.8200	2.8200	2.7500	0.000%	5,650	+80.364%
2020-11-02	2.7500	2.7500	2.7500	2.7500	-2.482%	661	+80.364%
2020-10-30	2.8500	2.8500	2.8200	2.8200	-1.053%	35,443	+75.887%
2020-10-29	2.9000	2.9000	2.8500	2.8500	-1.724%	693	+74.035%
2020-10-28	2.9000	2.9000	2.8000	2.9000	0.000%	10,075	+71.034%
2020-10-27	2.9200	2.9200	2.9000	2.9000	-0.685%	5,054	+71.034%
2020-10-26	2.9500	2.9200	2.8800	2.9200	-1.017%	3,433	+69.863%
2020-10-23	2.9500	2.9400	2.9000	2.9500	0.000%	1,913	+68.136%
2020-10-22	2.9500	2.9000	2.8000	2.9500	0.000%	2,489	+68.136%
2020-10-21	2.9500	2.9000	2.9000	2.9500	0.000%	681	+68.136%
2020-10-20	3.0500	3.0500	2.9500	2.9500	-3.279%	7,841	+68.136%
2020-10-19	3.0500	3.0500	3.0500	3.0500	0.000%	3,725	+62.623%
2020-10-16	3.0500	3.0500	3.0500	3.0500	0.000%	6,382	+62.623%
2020-10-15	3.0500	3.0500	2.9000	3.0500	0.000%	581	+62.623%
2020-10-14	3.0500	3.0500	3.0500	3.0500	-1.613%	10,791	+62.623%
2020-10-13	3.1000	3.1000	3.0000	3.1000	+3.333%	6,680	+60.000%
2020-10-12	3.0000	3.1000	3.0000	3.0000	0.000%	1,921	+65.333%
2020-10-09	3.0000	3.0000	3.0000	3.0000	0.000%	7,861	+65.333%
2020-10-08	3.1000	3.1000	3.0000	3.0000	-3.226%	34,648	+65.333%
2020-10-07	3.1000	3.1000	3.1000	3.1000	0.000%	3,320	+60.000%
2020-10-06	3.1000	3.1000	3.1000	3.1000	0.000%	1,909	+60.000%
2020-10-05	3.1000	3.1000	3.1000	3.1000	0.000%	12,394	+60.000%
2020-10-02	3.1000	3.1000	3.1000	3.1000	0.000%	747,572	+60.000%
2020-10-01	3.1000	3.1000	3.1000	3.1000	0.000%	3,513	+60.000%
2020-09-30	3.1000	3.1000	3.1000	3.1000	0.000%	778	+60.000%
2020-09-29	3.1000	3.0000	3.0000	3.1000	0.000%	2,622	+60.000%
2020-09-28	3.1000	3.1000	3.1000	3.1000	0.000%	3,705	+60.000%
2020-09-25	3.1000	3.1000	3.1000	3.1000	0.000%	11,776	+60.000%
2020-09-24	3.1000	3.1000	3.1000	3.1000	0.000%	2,013	+60.000%
2020-09-23	3.1000	3.1000	3.1000	3.1000	0.000%	6,546	+60.000%
2020-09-22	3.2500	3.2500	3.1000	3.1000	-4.615%	23,158	+60.000%
2020-09-21	3.3200	3.3200	3.2500	3.2500	-2.108%	7,962	+52.615%
2020-09-18	3.3400	3.2400	3.2400	3.3200	+2.154%	186,256	+49.398%
2020-09-17	3.2500	3.2500	3.2500	3.2500	0.000%	8,072	+52.615%
2020-09-16	3.2500	3.1000	3.1000	3.2500	0.000%	730	+52.615%
2020-09-15	3.2500	3.2500	3.2500	3.2500	+1.562%	8,135	+52.615%
2020-09-14	3.2000	3.3000	3.2000	3.2000	0.000%	10,125	+55.000%
2020-09-11	3.2000	3.2000	3.2000	3.2000	0.000%	45,723	+55.000%
2020-09-10	3.2000	3.2000	3.2000	3.2000	0.000%	4,032	+55.000%
2020-09-09	3.2000	3.2000	3.2000	3.2000	0.000%	2,935	+55.000%
2020-09-08	3.2000	3.2000	3.2000	3.2000	+1.587%	4,162	+55.000%
2020-09-07	3.1500	3.1500	3.1500	3.1500	0.000%	14,298	+57.460%
2020-09-04	3.1500	3.1500	3.1500	3.1500	0.000%	13,106	+57.460%
2020-09-03	3.3000	3.3000	3.1500	3.1500	-4.545%	6,552	+57.460%
2020-09-02	3.3000	3.3000	3.3000	3.3000	+3.774%	9,570	+50.303%
2020-09-01	3.3000	3.1800	3.1800	3.1800	-3.636%	32,380	+55.975%
2020-08-28	3.3000	3.3000	3.3000	3.3000	0.000%	12,575	+50.303%
2020-08-27	3.3000	3.3000	3.3000	3.3000	0.000%	5,645	+50.303%
2020-08-26	3.3000	3.3000	3.1000	3.3000	0.000%	1,441	+50.303%
2020-08-25	3.3000	3.3000	3.3000	3.3000	0.000%	693	+50.303%
2020-08-24	3.3000	3.3000	3.3000	3.3000	0.000%	5,953	+50.303%
2020-08-21	3.3000	3.3000	3.3000	3.3000	0.000%	4,730	+50.303%
2020-08-20	3.3000	3.3000	3.3000	3.3000	0.000%	149	+50.303%
2020-08-19	3.3000	3.3000	3.3000	3.3000	0.000%	3,384	+50.303%
2020-08-18	3.1800	3.3000	3.1600	3.3000	-0.302%	13,301	+50.303%
2020-08-17	3.3100	3.3100	3.3100	3.3100	0.000%	61	+49.849%
2020-08-14	3.3100	3.3100	3.1200	3.3100	0.000%	1,611	+49.849%
2020-08-13	3.3100	3.3100	3.3100	3.3100	0.000%	1,768	+49.849%
2020-08-12	3.3000	3.3100	3.3000	3.3100	+0.303%	7,206	+49.849%
2020-08-11	3.3000	3.3000	3.3000	3.3000	0.000%	16,306	+50.303%
2020-08-10	3.3000	3.3000	3.3000	3.3000	0.000%	3,441	+50.303%
2020-08-07	3.3000	3.3000	3.3000	3.3000	0.000%	1,538	+50.303%
2020-08-06	3.3000	3.3000	3.3000	3.3000	0.000%	1,099	+50.303%
2020-08-05	3.3000	3.4800	3.4800	3.3000	0.000%	72,767	+50.303%
2020-08-04	3.3000	3.3000	3.3000	3.3000	0.000%	1,444,398	+50.303%
2020-08-03	3.3000	3.3000	3.1000	3.3000	0.000%	26,133	+50.303%
2020-07-31	3.3000	3.3000	3.1000	3.3000	0.000%	1,813	+50.303%
2020-07-30	3.3000	3.3000	3.3000	3.3000	0.000%	124	+50.303%
2020-07-29	3.3000	3.3000	3.3000	3.3000	0.000%	2,094	+50.303%
2020-07-28	3.3500	3.3500	3.3000	3.3000	-1.493%	19,296	+50.303%
2020-07-27	3.4000	3.4000	3.2000	3.3500	-1.471%	5,694	+48.060%
2020-07-24	3.4000	3.4000	3.4000	3.4000	0.000%	63,239	+45.882%
2020-07-23	3.4000	3.4000	3.2000	3.4000	0.000%	460	+45.882%
2020-07-22	3.4000	3.3600	3.3600	3.4000	-5.556%	553	+45.882%
2020-07-21	3.4500	3.6000	3.3600	3.6000	+4.348%	532	+37.778%
2020-07-20	3.4500	3.4500	3.4500	3.4500	+2.985%	2,047	+43.768%
2020-07-17	3.3500	3.3500	3.3500	3.3500	0.000%	2,511	+48.060%
2020-07-16	3.3500	3.3500	3.3500	3.3500	0.000%	711	+48.060%
2020-07-15	3.3500	3.3500	3.3500	3.3500	0.000%	3,441	+48.060%
2020-07-14	3.3500	3.2000	3.2000	3.3500	0.000%	16,263	+48.060%
2020-07-13	3.4500	3.4500	3.3500	3.3500	-2.899%	5,162	+48.060%
2020-07-10	3.4500	3.4500	3.4500	3.4500	0.000%	3,102	+43.768%
2020-07-09	3.4500	3.4500	3.4500	3.4500	0.000%	591	+43.768%
2020-07-08	3.4500	3.5000	3.4500	3.4500	0.000%	5,352	+43.768%
2020-07-07	3.4500	3.4500	3.4500	3.4500	0.000%	8,233	+43.768%
2020-07-06	3.4500	3.4500	3.4500	3.4500	0.000%	5,866	+43.768%
2020-07-03	3.4500	3.4500	3.4500	3.4500	0.000%	3,097	+43.768%
2020-07-01	3.3500	3.4500	3.3500	3.4500	+2.985%	196,691	+43.768%
2020-06-30	3.3500	3.3500	3.3500	3.3500	-1.471%	21,379	+48.060%
2020-06-29	3.4500	3.4500	3.4000	3.4000	-1.449%	9,498	+45.882%
2020-06-26	3.4500	3.4500	3.4500	3.4500	0.000%	5,398	+43.768%
2020-06-25	3.4500	3.4500	3.4500	3.4500	0.000%	4,368	+43.768%
2020-06-24	3.4700	3.4700	3.4500	3.4500	-0.576%	17,814	+43.768%
2020-06-23	3.4700	3.4700	3.4700	3.4700	0.000%	31,294	+42.939%
2020-06-22	3.4700	3.4700	3.4700	3.4700	0.000%	12,119	+42.939%
2020-06-19	3.4700	3.4700	3.4700	3.4700	0.000%	1,599	+42.939%
2020-06-18	3.4700	3.5000	3.5000	3.4700	0.000%	15,215	+42.939%
2020-06-17	3.4700	3.4700	3.4700	3.4700	0.000%	4,519	+42.939%
2020-06-16	3.4700	3.3000	3.3000	3.4700	0.000%	30,807	+42.939%
2020-06-15	3.5000	3.5000	3.3000	3.4700	-0.857%	12,592	+42.939%
2020-06-12	3.5000	3.3000	3.3000	3.5000	+2.941%	17,398	+41.714%
2020-06-11	3.5500	3.4000	3.4000	3.4000	-4.225%	25,260	+45.882%
2020-06-10	3.6500	3.8000	3.5500	3.5500	-2.740%	29,571	+39.718%
2020-06-09	3.6500	3.8000	3.8000	3.6500	0.000%	20,847	+35.890%
2020-06-08	3.4500	3.6500	3.4500	3.6500	+5.797%	35,083	+35.890%
2020-06-05	3.4000	3.5000	3.4500	3.4500	+1.471%	17,488	+43.768%
2020-06-04	3.3800	3.2000	3.2000	3.4000	+1.493%	23,173	+45.882%
2020-06-03	3.2600	3.3500	3.2600	3.3500	+2.761%	8,885	+48.060%
2020-06-02	3.2000	3.2600	3.0000	3.2600	+7.237%	26,178	+52.147%
2020-06-01	3.2000	3.0400	3.0400	3.0400	-5.000%	10,391	+63.158%
2020-05-29	3.1800	3.2000	3.1800	3.2000	+0.629%	14,729	+55.000%
2020-05-28	3.1800	3.3400	3.3400	3.1800	0.000%	4,304	+55.975%
2020-05-27	3.0500	3.1800	3.0400	3.1800	+4.950%	13,959	+55.975%
2020-05-26	3.0500	3.0500	3.0300	3.0300	-0.656%	130,183	+63.696%
2020-05-22	3.0500	3.0500	2.9200	3.0500	0.000%	97,562	+62.623%
2020-05-21	3.0500	3.0500	3.0500	3.0500	0.000%	3,417	+62.623%
2020-05-20	3.0500	2.9000	2.9000	3.0500	0.000%	27,704	+62.623%
2020-05-19	2.8500	3.0500	2.9500	3.0500	+7.018%	15,292	+62.623%
2020-05-18	2.8500	2.7000	2.7000	2.8500	0.000%	73,525	+74.035%
2020-05-15	2.8500	2.8500	2.8500	2.8500	-5.000%	13,083	+74.035%
2020-05-14	2.8500	3.0000	3.0000	3.0000	+5.634%	13,053	+65.333%
2020-05-13	2.7000	2.8400	2.6600	2.8400	+5.185%	120,444	+74.648%
2020-05-12	2.7000	2.7000	2.7000	2.7000	0.000%	22,122	+83.704%
2020-05-11	2.7100	2.8000	2.7000	2.7000	-2.878%	29,213	+83.704%
2020-05-07	2.7600	2.8600	2.7800	2.7800	+0.725%	27,114	+78.417%
2020-05-06	2.8400	2.8400	2.6200	2.7600	+0.364%	2,427	+79.710%
2020-05-05	2.6700	2.8400	2.7200	2.7500	+2.996%	18,132	+80.364%
2020-05-04	2.6500	2.6700	2.6500	2.6700	+0.755%	10,702	+85.768%
2020-05-01	2.6700	2.8400	2.8400	2.6500	-0.749%	6,509	+87.170%
2020-04-30	2.6700	2.6700	2.6700	2.6700	0.000%	29,440	+85.768%
2020-04-29	2.6000	2.6700	2.6000	2.6700	+2.692%	4,004	+85.768%
2020-04-28	2.5500	2.6000	2.5500	2.6000	-3.704%	17,030	+90.769%
2020-04-27	2.7000	2.7000	2.5500	2.7000	+5.882%	10,815	+83.704%
2020-04-24	2.5500	2.5500	2.5500	2.5500	-5.556%	11,577	+94.510%
2020-04-23	2.5500	2.7000	2.7000	2.7000	+5.882%	6,395	+83.704%
2020-04-22	2.5500	2.7400	2.7400	2.5500	-6.934%	7,486	+94.510%
2020-04-21	2.5000	2.7400	2.5000	2.7400	+7.451%	20,198	+81.022%
2020-04-20	2.6000	2.6000	2.5500	2.5500	-1.923%	3,930	+94.510%
2020-04-17	2.4500	2.6000	2.4500	2.6000	+6.122%	31,016	+90.769%
2020-04-16	2.4500	2.4500	2.4500	2.4500	0.000%	2,632	+102.449%
2020-04-15	2.5000	2.6400	2.4500	2.4500	-5.769%	49,821	+102.449%
2020-04-14	2.2500	2.6000	2.3500	2.6000	+15.556%	45,202	+90.769%
2020-04-09	2.3500	2.3500	2.2500	2.2500	-4.255%	66,165	+120.444%
2020-04-08	2.2500	2.3500	2.2500	2.3500	-3.689%	26,238	+111.064%
2020-04-07	2.1300	2.4400	2.1300	2.4400	+14.554%	76,356	+103.279%
2020-04-06	2.1500	2.1500	2.1000	2.1300	-0.930%	56,823	+132.864%
2020-04-03	2.2000	2.2000	2.0000	2.1500	-2.273%	20,233	+130.698%
2020-04-02	2.0500	2.2000	2.0500	2.2000	+10.000%	279,722	+125.455%
2020-04-01	2.0500	2.0000	1.9000	2.0000	+5.263%	18,980	+148.000%
2020-03-31	2.0500	1.9000	1.9000	1.9000	+4.972%	8,658	+161.053%
2020-03-30	2.0000	1.9000	1.8100	1.8100	-9.500%	129,303	+174.033%
2020-03-27	2.0500	2.0500	1.7850	2.0000	+1.523%	122,323	+148.000%
2020-03-26	2.2500	2.2500	1.9700	1.9700	-8.372%	107,603	+151.777%
2020-03-25	2.2400	2.2500	2.0000	2.1500	-4.018%	279,771	+130.698%
2020-03-24	2.1500	2.2500	1.9700	2.2400	-0.444%	20,143	+121.429%
2020-03-23	2.5500	2.5500	2.2500	2.2500	-10.000%	7,120	+120.444%
2020-03-20	2.5500	2.5500	2.3000	2.5000	+2.041%	2,100	+98.400%
2020-03-19	2.6000	2.5300	2.4500	2.4500	-5.769%	19,763	+102.449%
2020-03-18	2.6000	2.6500	2.4500	2.6000	-2.072%	65,665	+90.769%
2020-03-17	2.7000	2.7000	2.4000	2.6550	-1.667%	825	+86.817%
2020-03-16	3.2500	3.2500	2.7000	2.7000	-16.923%	10,771	+83.704%
2020-03-13	3.4000	3.3500	3.2500	3.2500	-4.412%	11,250	+52.615%
2020-03-12	3.6000	3.6250	3.4000	3.4000	-8.108%	6,171	+45.882%
2020-03-11	3.8000	3.7000	3.7000	3.7000	-2.632%	32,955	+34.054%
2020-03-10	3.9000	3.8750	3.8000	3.8000	-2.564%	7,167	+30.526%
2020-03-09	3.9500	3.9900	3.9000	3.9000	-6.475%	2,568	+27.179%
2020-03-06	4.2000	4.1700	4.1100	4.1700	-1.302%	132,052	+18.945%
2020-03-05	4.2000	4.1000	4.1000	4.2250	+0.595%	3,647	+17.396%
2020-03-04	4.2250	4.2250	4.2000	4.2000	-0.592%	7,118	+18.095%
2020-03-03	4.2250	4.1100	4.1100	4.2250	0.000%	1,322	+17.396%
2020-03-02	4.3000	4.2500	4.1900	4.2250	-1.744%	4,423	+17.396%
2020-02-28	4.5000	4.5000	4.3000	4.3000	-4.972%	9,974	+15.349%
2020-02-27	4.5250	4.4100	4.4100	4.5250	0.000%	174,457	+9.613%
2020-02-26	4.5500	4.5500	4.5250	4.5250	-0.549%	40,403	+9.613%
2020-02-25	4.5500	4.5500	4.5500	4.5500	0.000%	65,137	+9.011%
2020-02-24	4.5600	4.4400	4.4400	4.5500	-0.219%	3,862	+9.011%
2020-02-21	4.5500	4.5600	4.5500	4.5600	+0.662%	22,140	+8.772%
2020-02-20	4.5300	4.4100	4.4100	4.5300	0.000%	2	+9.492%
2020-02-19	4.5300	4.5300	4.5300	4.5300	0.000%	5,000	+9.492%
2020-02-18	4.5300	4.5300	4.5300	4.5300	0.000%	18,973	+9.492%
2020-02-17	4.5300	4.5300	4.5300	4.5300	0.000%	409	+9.492%
2020-02-14	4.5300	4.5300	4.5300	4.5300	-2.998%	2,288	+9.492%
2020-02-13	4.5500	4.6700	4.6700	4.6700	+2.637%	36,308	+6.210%
2020-02-12	4.5500	4.6700	4.6700	4.5500	0.000%	295	+9.011%
2020-02-11	4.5500	4.5500	4.5500	4.5500	0.000%	890	+9.011%
2020-02-10	4.5750	4.5750	4.5500	4.5500	-0.546%	6,664	+9.011%
2020-02-07	4.5750	4.5750	4.5750	4.5750	0.000%	1,300	+8.415%
2020-02-06	4.6000	4.6000	4.5750	4.5750	-2.660%	11,418	+8.415%
2020-02-05	4.6000	4.7000	4.7000	4.7000	+1.075%	34,602	+5.532%
2020-02-04	4.6000	4.6500	4.6500	4.6500	+1.087%	2,303,880	+6.667%
2020-02-03	4.6750	4.6750	4.6000	4.6000	-1.604%	47,031	+7.826%
2020-01-31	4.7000	4.7000	4.6750	4.6750	-0.532%	4,782	+6.096%
2020-01-30	4.7000	4.7000	4.7000	4.7000	0.000%	95,898	+5.532%
2020-01-29	4.7500	4.7500	4.7000	4.7000	-4.082%	1,711	+5.532%
2020-01-28	4.7500	4.9000	4.9000	4.9000	0.000%	3,035	+1.224%
2020-01-27	4.8000	4.9000	4.9000	4.9000	+2.083%	11,011	+1.224%
2020-01-24	4.8750	4.8750	4.8000	4.8000	-1.538%	7,923	+3.333%
2020-01-23	4.8850	4.8850	4.8750	4.8750	-0.205%	2,871	+1.744%
2020-01-22	4.8850	4.8850	4.8850	4.8850	0.000%	2,361	+1.535%
2020-01-21	4.8850	4.8850	4.8850	4.8850	0.000%	14	+1.535%
2020-01-20	4.8850	4.8850	4.8850	4.8850	0.000%	86,162	+1.535%
2020-01-17	4.8850	4.8850	4.8850	4.8850	0.000%	20,508	+1.535%
2020-01-16	4.8850	4.8850	4.8850	4.8850	0.000%	1,270	+1.535%
2020-01-15	4.8850	4.9700	4.9700	4.8850	-1.710%	4,764	+1.535%
2020-01-14	4.8850	4.9700	4.8850	4.9700	+1.740%	1,444	-0.201%
2020-01-13	4.8850	4.8850	4.8850	4.8850	0.000%	21,723	+1.535%
2020-01-10	4.8850	4.8850	4.8850	4.8850	0.000%	84,149	+1.535%
2020-01-09	4.8850	4.8850	4.8850	4.8850	0.000%	24,083	+1.535%
2020-01-08	4.8850	4.8850	4.8850	4.8850	0.000%	1,360	+1.535%
2020-01-07	4.8850	4.8850	4.8850	4.8850	0.000%	68	+1.535%
2020-01-06	4.8850	4.8850	4.8850	4.8850	0.000%	52,195	+1.535%
2020-01-03	4.6750	4.8850	4.6750	4.8850	+4.492%	22,809	+1.535%
2020-01-02	4.4900	4.7200	4.4900	4.6750	+3.315%	3,673	+6.096%
2019-12-31	4.5250	4.5250	4.5250	4.5250	0.000%	1,621	+9.613%
2019-12-30	4.5250	4.5250	4.5250	4.5250	0.000%	388	+9.613%
2019-12-27	4.5250	4.5250	4.5250	4.5250	0.000%	3,169	+9.613%
2019-12-24	4.5250	4.5250	4.4500	4.5250	0.000%	306	+9.613%
2019-12-23	4.5250	4.5250	4.5250	4.5250	0.000%	194	+9.613%
2019-12-20	4.5250	4.5250	4.5250	4.5250	0.000%	17,172	+9.613%
2019-12-19	4.5350	4.5350	4.5250	4.5250	-0.221%	1,586	+9.613%
2019-12-18	4.5250	4.5350	4.5250	4.5350	+0.221%	1,301	+9.372%
2019-12-17	4.5250	4.5250	4.5250	4.5250	0.000%	74	+9.613%
2019-12-16	4.5250	4.5250	4.5250	4.5250	0.000%	2,659	+9.613%
2019-12-13	4.4750	4.5250	4.3500	4.5250	+1.117%	1,264,964	+9.613%
2019-12-12	4.4250	4.4750	4.4250	4.4750	+1.130%	8,808	+10.838%
2019-12-11	4.4250	4.4250	4.4250	4.4250	0.000%	822	+12.090%
2019-12-10	4.4250	4.4250	4.4250	4.4250	0.000%	1,858	+12.090%
2019-12-09	4.4250	4.3900	4.3900	4.4250	-0.562%	86,317	+12.090%
2019-12-06	4.6750	4.6750	4.4500	4.4500	-3.261%	281,154	+11.461%
2019-12-05	4.6750	4.6000	4.6000	4.6000	-1.604%	53,521	+7.826%
2019-12-04	4.7450	4.7450	4.6750	4.6750	-1.475%	8,114	+6.096%
2019-12-03	4.7700	4.7700	4.7450	4.7450	-0.524%	1,312	+4.531%
2019-12-02	4.7700	4.7700	4.7700	4.7700	0.000%	9,502	+3.983%
2019-11-29	4.7700	4.7700	4.7700	4.7700	0.000%	65,789	+3.983%
2019-11-28	4.7700	4.7700	4.7700	4.7700	0.000%	1,098	+3.983%
2019-11-27	4.7700	4.7700	4.7700	4.7700	0.000%	45,450	+3.983%
2019-11-26	4.7700	4.7700	4.7700	4.7700	0.000%	105,389	+3.983%
2019-11-25	4.7700	4.7700	4.7700	4.7700	0.000%	5,291	+3.983%
2019-11-22	4.7800	4.7800	4.7700	4.7700	-2.053%	5,685	+3.983%
2019-11-21	4.7800	4.8700	4.8700	4.8700	+1.883%	26,975	+1.848%
2019-11-20	4.7800	4.8700	4.8700	4.7800	0.000%	66,322	+3.766%
2019-11-19	4.7850	4.7850	4.7800	4.7800	-0.104%	21,139	+3.766%
2019-11-18	4.7850	4.7850	4.7850	4.7850	0.000%	1,500	+3.657%
2019-11-15	4.7850	4.7850	4.7850	4.7850	0.000%	4,752	+3.657%
2019-11-14	4.7850	4.7850	4.7850	4.7850	0.000%	0	+3.657%
2019-11-13	4.7950	4.7950	4.7850	4.7850	-0.209%	55,952	+3.657%
2019-11-12	4.7950	4.7950	4.7400	4.7950	0.000%	64,714	+3.441%
2019-11-11	4.7950	4.7950	4.7950	4.7950	0.000%	28,826	+3.441%
2019-11-08	4.7950	4.7950	4.7950	4.7950	0.000%	2,900	+3.441%
2019-11-07	4.7950	4.7400	4.7400	4.7950	0.000%	209	+3.441%
2019-11-06	4.7950	4.7950	4.7950	4.7950	0.000%	0	+3.441%
2019-11-05	4.7850	4.7950	4.6900	4.7950	-1.337%	64,027	+3.441%
2019-11-04	4.7950	4.8600	4.8600	4.8600	+1.356%	1,549	+2.058%
2019-11-01	4.7950	4.9000	4.9000	4.7950	0.000%	3,485	+3.441%
2019-10-31	4.7950	4.7950	4.7950	4.7950	0.000%	0	+3.441%
2019-10-30	4.8200	4.8200	4.7950	4.7950	-0.519%	17,225	+3.441%
2019-10-29	4.8550	4.8550	4.8200	4.8200	-0.721%	30,584	+2.905%
2019-10-28	4.8550	4.8550	4.8550	4.8550	0.000%	773	+2.163%
2019-10-25	4.8900	4.8900	4.7200	4.8550	-2.117%	9,048	+2.163%
2019-10-24	4.9800	4.9800	4.9600	4.9600	-0.402%	3,442	0.000%
2019-10-23	4.9800	4.9800	4.9800	4.9800	0.000%	547	-0.402%
2019-10-22	4.9900	4.9900	4.9800	4.9800	-0.400%	50,737	-0.402%
2019-10-21	5.0000	5.0000	4.9400	5.0000	0.000%	224,164	-0.800%
2019-10-18	5.0700	5.0700	5.0000	5.0000	-1.381%	389	-0.800%
2019-10-17	5.0700	5.0700	5.0700	5.0700	0.000%	2,309	-2.170%
2019-10-16	5.1200	5.1200	5.0700	5.0700	-2.687%	25,334	-2.170%
2019-10-15	5.2200	5.2200	5.2100	5.2100	-0.192%	143,112	-4.798%
2019-10-14	5.0600	5.2200	5.0600	5.2200	+3.162%	2,679	-4.981%
2019-10-11	5.0600	5.0600	5.0600	5.0600	0.000%	1,483	-1.976%
2019-10-10	5.0500	5.0600	5.0500	5.0600	+0.198%	1,835	-1.976%
2019-10-09	5.0500	5.0500	5.0500	5.0500	0.000%	50,548	-1.782%
2019-10-08	4.9700	5.0500	4.9700	5.0500	+1.610%	74,082	-1.782%
2019-10-07	4.9700	4.9700	4.9700	4.9700	0.000%	15,711	-0.201%
2019-10-04	4.9700	4.9700	4.9700	4.9700	0.000%	414	-0.201%
2019-10-03	4.9700	4.9700	4.9700	4.9700	-3.307%	41,290	-0.201%
2019-10-02	5.0700	5.1400	5.1400	5.1400	+1.381%	8,349	-3.502%
2019-10-01	4.9200	5.0200	5.0200	5.0700	+3.469%	12,912	-2.170%
2019-09-30	4.7750	4.9000	4.7750	4.9000	+2.618%	2,564	+1.224%
2019-09-27	4.7750	4.7750	4.7750	4.7750	0.000%	5,084	+3.874%
2019-09-26	4.7250	4.7750	4.7250	4.7750	+1.058%	416,421	+3.874%
2019-09-25	4.7250	4.7350	4.7250	4.7250	-0.526%	154,734	+4.974%
2019-09-24	4.7500	4.7300	4.6500	4.7500	0.000%	151,965	+4.421%
2019-09-23	4.7250	4.7500	4.7250	4.7500	+0.529%	363,181	+4.421%

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

APGN
APPLEGREEN PLC
stock LSE