Dark

APP
APPRECIATE GROUP PLC
stock LSE

Inactive

Feb 27, 2023

0.4220GBP+0.238%(+0.0010)244,248

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-27	0.4200	0.4210	0.4200	0.4220	+0.238%	244,248	0.000%
2023-02-24	0.4230	0.4230	0.4220	0.4210	-0.355%	755,579	+0.238%
2023-02-23	0.4220	0.4270	0.4220	0.4225	-0.705%	244,524	-0.118%
2023-02-22	0.4200	0.4250	0.4200	0.4255	+1.430%	463,690	-0.823%
2023-02-21	0.4200	0.4250	0.4190	0.4195	-0.119%	1,127,588	+0.596%
2023-02-20	0.4190	0.4190	0.4170	0.4200	+0.239%	80,679	+0.476%
2023-02-17	0.4180	0.4180	0.4180	0.4190	+0.119%	7,682	+0.716%
2023-02-16	0.4230	0.4230	0.4170	0.4185	-0.238%	29,852	+0.836%
2023-02-15	0.4220	0.4220	0.4180	0.4195	-0.238%	199,410	+0.596%
2023-02-14	0.4200	0.4220	0.4200	0.4205	+0.839%	157,063	+0.357%
2023-02-13	0.4190	0.4200	0.4170	0.4170	-0.239%	290,233	+1.199%
2023-02-10	0.4220	0.4220	0.4180	0.4180	-0.476%	57,245	+0.957%
2023-02-09	0.4230	0.4230	0.4190	0.4200	-0.238%	81,259	+0.476%
2023-02-08	0.4180	0.4200	0.4170	0.4210	+0.959%	3,662,642	+0.238%
2023-02-07	0.4190	0.4220	0.4170	0.4170	-0.714%	8,151,894	+1.199%
2023-02-06	0.4120	0.4200	0.4120	0.4200	0.000%	3,052,793	+0.476%
2023-02-03	0.4220	0.4220	0.4190	0.4200	-0.474%	8,458,572	+0.476%
2023-02-02	0.4200	0.4220	0.4190	0.4220	0.000%	3,760,986	0.000%
2023-02-01	0.4200	0.4230	0.4190	0.4220	-0.236%	345,886	0.000%
2023-01-31	0.4250	0.4250	0.4200	0.4230	+1.683%	458,724	-0.236%
2023-01-30	0.4200	0.4250	0.4160	0.4160	-1.188%	539,597	+1.442%
2023-01-27	0.4100	0.4220	0.4100	0.4210	+0.238%	2,600,792	+0.238%
2023-01-26	0.4190	0.4200	0.4190	0.4200	-0.474%	373,573	+0.476%
2023-01-25	0.4200	0.4220	0.4200	0.4220	-1.402%	284,160	0.000%
2023-01-24	0.4150	0.4280	0.4150	0.4280	+1.422%	221,540	-1.402%
2023-01-23	0.4190	0.4220	0.4180	0.4220	+0.716%	2,498,683	0.000%
2023-01-20	0.4200	0.4200	0.4170	0.4190	-0.475%	552,155	+0.716%
2023-01-19	0.4160	0.4210	0.4140	0.4210	+1.202%	977,394	+0.238%
2023-01-18	0.4140	0.4200	0.4140	0.4160	+0.241%	831,745	+1.442%
2023-01-17	0.4060	0.4180	0.4050	0.4150	-0.240%	70,580	+1.687%
2023-01-16	0.4110	0.4200	0.4110	0.4160	+0.726%	650,420	+1.442%
2023-01-13	0.4090	0.4090	0.4090	0.4130	+0.855%	49,611	+2.179%
2023-01-12	0.4080	0.4120	0.4080	0.4095	+0.368%	242,375	+3.053%
2023-01-11	0.4050	0.4050	0.4050	0.4080	-1.330%	10,590	+3.431%
2023-01-09	0.4140	0.4140	0.4140	0.4135	-0.601%	153,908	+2.056%
2023-01-06	0.4130	0.4200	0.4050	0.4160	+0.241%	254,892	+1.442%
2023-01-05	0.4090	0.4180	0.4040	0.4150	+0.242%	72,204	+1.687%
2023-01-04	0.4090	0.4180	0.4080	0.4140	0.000%	198,563	+1.932%
2022-12-30	0.4030	0.4180	0.4020	0.4140	+1.970%	130,607	+1.932%
2022-12-29	0.4150	0.4150	0.4110	0.4060	-0.246%	11,653	+3.941%
2022-12-28	0.4020	0.4100	0.4020	0.4070	0.000%	45,820	+3.686%
2022-12-23	0.4000	0.4000	0.4000	0.4070	0.000%	59,665	+3.686%
2022-12-22	0.4000	0.4040	0.4000	0.4070	-0.732%	471,223	+3.686%
2022-12-21	0.4100	0.4100	0.4100	0.4100	+0.122%	114,829	+2.927%
2022-12-20	0.4150	0.4150	0.4060	0.4095	-0.847%	30,023	+3.053%
2022-12-19	0.4090	0.4130	0.4020	0.4130	+3.509%	401,948	+2.179%
2022-12-16	0.4150	0.4150	0.4000	0.3990	-3.390%	3,330,928	+5.764%
2022-12-15	0.4060	0.4130	0.4060	0.4130	+0.243%	256,350	+2.179%
2022-12-13	0.4110	0.4170	0.4100	0.4120	+0.243%	1,969,423	+2.427%
2022-12-12	0.4080	0.4110	0.4080	0.4110	+0.244%	255,295	+2.676%
2022-12-09	0.4100	0.4100	0.4060	0.4100	-0.485%	620,920	+2.927%
2022-12-08	0.4100	0.4120	0.4060	0.4120	-1.080%	5,149,147	+2.427%
2022-12-06	0.4140	0.4180	0.4140	0.4165	-0.715%	104,805	+1.321%
2022-12-05	0.4160	0.4200	0.4160	0.4195	0.000%	2,142,702	+0.596%
2022-12-02	0.4210	0.4210	0.4200	0.4195	-0.474%	2,130,204	+0.596%
2022-12-01	0.4190	0.4200	0.4190	0.4215	+0.477%	220,625	+0.119%
2022-11-30	0.4150	0.4150	0.4140	0.4195	-0.119%	269,398	+0.596%
2022-11-28	0.4170	0.4230	0.4140	0.4200	+0.119%	168,795	+0.476%
2022-11-25	0.4150	0.4180	0.4150	0.4195	+0.600%	425,310	+0.596%
2022-11-24	0.4150	0.4180	0.4140	0.4170	+0.361%	2,619,346	+1.199%
2022-11-23	0.4170	0.4220	0.4160	0.4155	-0.120%	5,332,206	+1.564%
2022-11-22	0.4200	0.4200	0.4160	0.4160	-0.716%	2,515,921	+1.442%
2022-11-21	0.4190	0.4200	0.4180	0.4190	-0.475%	924,997	+0.716%
2022-11-18	0.4200	0.4220	0.4190	0.4210	+0.718%	266,000	+0.238%
2022-11-17	0.4190	0.4190	0.4190	0.4180	-0.239%	174,239	+0.957%
2022-11-16	0.4150	0.4190	0.4140	0.4190	+1.946%	2,567,668	+0.716%
2022-11-15	0.4200	0.4240	0.4110	0.4110	-1.439%	4,610,178	+2.676%
2022-11-14	0.4180	0.4190	0.4160	0.4170	0.000%	393,667	+1.199%
2022-11-11	0.4130	0.4170	0.4130	0.4170	+0.725%	512,802	+1.199%
2022-11-10	0.4100	0.4140	0.4080	0.4140	+0.608%	1,236,813	+1.932%
2022-11-09	0.4150	0.4170	0.4110	0.4115	-0.843%	13,946,187	+2.552%
2022-11-08	0.4100	0.4200	0.4100	0.4150	+0.484%	4,982,763	+1.687%
2022-11-07	0.3800	0.4190	0.3800	0.4130	+58.541%	26,044,382	+2.179%
2022-11-04	0.2640	0.2640	0.2640	0.2605	-3.519%	213,022	+61.996%
2022-10-31	0.2700	0.2740	0.2700	0.2700	-3.571%	534,699	+56.296%
2022-10-28	0.2710	0.2710	0.2710	0.2800	+1.633%	78,878	+50.714%
2022-10-27	0.2710	0.2710	0.2710	0.2755	-2.993%	43,021	+53.176%
2022-10-20	0.2720	0.2740	0.2720	0.2840	+0.176%	129,406	+48.592%
2022-10-19	0.2770	0.2770	0.2770	0.2835	+0.177%	20,488	+48.854%
2022-10-18	0.2760	0.2760	0.2760	0.2830	-0.702%	32,135	+49.117%
2022-10-13	0.2850	0.2850	0.2850	0.2850	0.000%	129,846	+48.070%
2022-10-12	0.2950	0.2950	0.2950	0.2850	-1.042%	81,191	+48.070%
2022-10-11	0.2810	0.2810	0.2800	0.2880	-3.356%	68,733	+46.528%
2022-10-06	0.3040	0.3040	0.3040	0.2980	+1.361%	220,102	+41.611%
2022-10-04	0.2790	0.2950	0.2790	0.2940	+7.495%	232,021	+43.537%
2022-10-03	0.2750	0.2750	0.2680	0.2735	+2.052%	119,834	+54.296%
2022-09-30	0.2700	0.2700	0.2700	0.2680	0.000%	98,909	+57.463%
2022-09-29	0.2560	0.2560	0.2560	0.2680	+1.901%	14,671,277	+57.463%
2022-09-28	0.2530	0.2650	0.2530	0.2630	+5.200%	868,638	+60.456%
2022-09-26	0.2560	0.2560	0.2560	0.2500	-1.186%	141,440	+68.800%
2022-09-22	0.2480	0.2540	0.2480	0.2530	+2.016%	386,409	+66.798%
2022-09-20	0.2550	0.2550	0.2550	0.2480	+1.224%	48,198	+70.161%
2022-09-16	0.2380	0.2380	0.2380	0.2450	-1.010%	138,761	+72.245%
2022-09-14	0.2410	0.2410	0.2410	0.2475	-0.402%	64,364	+70.505%
2022-09-12	0.2450	0.2450	0.2450	0.2485	-1.193%	143,546	+69.819%
2022-09-09	0.2530	0.2530	0.2530	0.2515	+2.028%	220,620	+67.793%
2022-09-08	0.2420	0.2430	0.2410	0.2465	+4.228%	484,759	+71.197%
2022-09-07	0.2400	0.2400	0.2310	0.2365	-4.057%	550,532	+78.436%
2022-09-06	0.2490	0.2510	0.2460	0.2465	-5.010%	213,018	+71.197%
2022-09-05	0.2530	0.2630	0.2530	0.2595	-0.575%	125,639	+62.620%
2022-09-02	0.2710	0.2710	0.2450	0.2610	-5.435%	692,111	+61.686%
2022-09-01	0.2810	0.2810	0.2750	0.2760	-4.498%	141,155	+52.899%
2022-08-31	0.2970	0.2970	0.2970	0.2890	-0.858%	109,308	+46.021%
2022-08-30	0.2850	0.2970	0.2850	0.2915	-0.342%	109,721	+44.768%
2022-08-26	0.2910	0.2970	0.2800	0.2925	-2.500%	526,467	+44.274%
2022-08-25	0.2910	0.3000	0.2910	0.3000	-2.597%	114,494	+40.667%
2022-08-24	0.3050	0.3100	0.3000	0.3080	+0.163%	234,326	+37.013%
2022-08-23	0.3110	0.3150	0.3000	0.3075	-0.162%	18,895	+37.236%
2022-08-22	0.3130	0.3130	0.3060	0.3080	-3.145%	308,941	+37.013%
2022-08-19	0.3250	0.3250	0.3150	0.3180	-1.700%	118,002	+32.704%
2022-08-18	0.3190	0.3250	0.3170	0.3235	-1.372%	632,474	+30.448%
2022-08-17	0.3120	0.3300	0.3120	0.3280	+5.977%	481,329	+28.659%
2022-08-16	0.3070	0.3130	0.3070	0.3095	0.000%	326,850	+36.349%
2022-08-15	0.3010	0.3010	0.3010	0.3095	+4.561%	82,027	+36.349%
2022-08-12	0.2920	0.3050	0.2920	0.2960	+5.714%	282,413	+42.568%
2022-08-11	0.2870	0.2930	0.2870	0.2800	-1.060%	350,987	+50.714%
2022-08-09	0.2800	0.2850	0.2800	0.2830	-0.176%	87,967	+49.117%
2022-08-08	0.2830	0.2890	0.2820	0.2835	-0.351%	95,272	+48.854%
2022-08-05	0.2780	0.2890	0.2780	0.2845	+1.066%	405,832	+48.330%
2022-08-03	0.2830	0.2830	0.2750	0.2815	-2.931%	408,283	+49.911%
2022-08-02	0.3000	0.3000	0.3000	0.2900	0.000%	120,175	+45.517%
2022-08-01	0.3000	0.3000	0.3000	0.2900	-0.172%	77,211	+45.517%
2022-07-29	0.2990	0.2990	0.2990	0.2905	+1.220%	117,695	+45.267%
2022-07-28	0.2990	0.2990	0.2800	0.2870	-1.375%	152,182	+47.038%
2022-07-27	0.2810	0.2990	0.2810	0.2910	+2.285%	129,495	+45.017%
2022-07-26	0.2890	0.2890	0.2890	0.2845	+1.066%	154,628	+48.330%
2022-07-25	0.2790	0.2870	0.2790	0.2815	+1.077%	97,221	+49.911%
2022-07-21	0.2880	0.2880	0.2770	0.2785	-3.130%	691,347	+51.526%
2022-07-20	0.2850	0.2890	0.2850	0.2875	-1.541%	133,347	+46.783%
2022-07-18	0.2890	0.2970	0.2890	0.2920	+3.363%	176,190	+44.521%
2022-07-15	0.2700	0.2890	0.2700	0.2825	+3.670%	119,863	+49.381%
2022-07-14	0.2760	0.2770	0.2610	0.2725	-9.468%	833,708	+54.862%
2022-07-13	0.2960	0.2960	0.2960	0.3010	-0.660%	161,755	+40.199%
2022-07-12	0.3000	0.3030	0.2950	0.3030	+1.000%	257,984	+39.274%
2022-07-11	0.2990	0.3080	0.2990	0.3000	+4.167%	318,036	+40.667%
2022-07-08	0.2890	0.2970	0.2890	0.2880	-1.031%	85,206	+46.528%
2022-07-07	0.2920	0.2950	0.2920	0.2910	+2.105%	134,450	+45.017%
2022-07-05	0.2910	0.3030	0.2900	0.2850	-4.682%	310,311	+48.070%
2022-07-04	0.3150	0.3150	0.3020	0.2990	-0.333%	87,054	+41.137%
2022-07-01	0.3100	0.3100	0.3100	0.3000	0.000%	75,468	+40.667%
2022-06-30	0.3100	0.3150	0.3100	0.3000	-2.597%	260,208	+40.667%
2022-06-29	0.3000	0.3100	0.3000	0.3080	+6.574%	348,821	+37.013%
2022-06-28	0.2940	0.2990	0.2870	0.2890	+3.214%	958,587	+46.021%
2022-06-27	0.2700	0.2800	0.2700	0.2800	+6.262%	744,867	+50.714%
2022-06-24	0.2650	0.2650	0.2650	0.2635	+0.381%	108,427	+60.152%
2022-06-23	0.2640	0.2650	0.2640	0.2625	-0.943%	84,685	+60.762%
2022-06-22	0.2640	0.2660	0.2620	0.2650	+0.569%	304,012	+59.245%
2022-06-21	0.2600	0.2650	0.2600	0.2635	+0.381%	181,996	+60.152%
2022-06-20	0.2640	0.2640	0.2640	0.2625	+0.768%	162,010	+60.762%
2022-06-16	0.2650	0.2650	0.2650	0.2605	-0.762%	31,116	+61.996%
2022-06-14	0.2570	0.2650	0.2570	0.2625	+0.768%	1,097,815	+60.762%
2022-06-13	0.2560	0.2570	0.2560	0.2605	+0.579%	294,275	+61.996%
2022-06-08	0.2630	0.2630	0.2630	0.2590	-0.385%	51,813	+62.934%
2022-06-07	0.2600	0.2600	0.2600	0.2600	+0.971%	421,445	+62.308%
2022-06-01	0.2600	0.2600	0.2600	0.2575	+0.195%	594,030	+63.883%
2022-05-31	0.2500	0.2590	0.2500	0.2570	+0.982%	85,062	+64.202%
2022-05-30	0.2550	0.2550	0.2550	0.2545	-3.048%	139,197	+65.815%
2022-05-26	0.2620	0.2620	0.2620	0.2625	+1.156%	16,404	+60.762%
2022-05-25	0.2610	0.2610	0.2550	0.2595	-1.143%	61,059	+62.620%
2022-05-24	0.2550	0.2550	0.2550	0.2625	+0.575%	74,962	+60.762%
2022-05-23	0.2560	0.2560	0.2550	0.2610	+0.385%	86,945	+61.686%
2022-05-20	0.2560	0.2580	0.2560	0.2600	0.000%	99,061	+62.308%
2022-05-19	0.2560	0.2560	0.2550	0.2600	-2.439%	40,684	+62.308%
2022-05-18	0.2610	0.2660	0.2600	0.2665	-0.374%	88,789	+58.349%
2022-05-17	0.2580	0.2600	0.2580	0.2675	+1.905%	157,757	+57.757%
2022-05-16	0.2700	0.2700	0.2700	0.2625	+0.575%	38,660	+60.762%
2022-05-12	0.2540	0.2540	0.2540	0.2610	0.000%	22,374	+61.686%
2022-05-11	0.2660	0.2670	0.2660	0.2610	+0.967%	110,942	+61.686%
2022-05-10	0.2540	0.2540	0.2540	0.2585	+0.780%	19,280	+63.250%
2022-05-09	0.2520	0.2520	0.2520	0.2565	-0.388%	26,803	+64.522%
2022-05-06	0.2640	0.2650	0.2640	0.2575	-3.377%	35,096	+63.883%
2022-05-05	0.2630	0.2630	0.2630	0.2665	+2.500%	30,041	+58.349%
2022-05-04	0.2520	0.2520	0.2520	0.2600	0.000%	109,454	+62.308%
2022-05-03	0.2650	0.2700	0.2580	0.2600	+0.775%	245,653	+62.308%
2022-04-29	0.2600	0.2600	0.2530	0.2580	+0.194%	99,912	+63.566%
2022-04-28	0.2600	0.2620	0.2600	0.2575	+7.069%	367,278	+63.883%
2022-04-27	0.2500	0.2500	0.2500	0.2405	0.000%	105,077	+75.468%
2022-04-26	0.2370	0.2370	0.2370	0.2405	0.000%	236,785	+75.468%
2022-04-25	0.2420	0.2420	0.2420	0.2405	-0.825%	232,777	+75.468%
2022-04-22	0.2430	0.2430	0.2410	0.2425	+1.464%	90,240	+74.021%
2022-04-21	0.2360	0.2390	0.2360	0.2390	+2.137%	382,409	+76.569%
2022-04-20	0.2310	0.2310	0.2310	0.2340	0.000%	537,782	+80.342%
2022-04-19	0.2330	0.2330	0.2330	0.2340	-0.426%	422,348	+80.342%
2022-04-14	0.2310	0.2310	0.2300	0.2350	0.000%	354,028	+79.574%
2022-04-11	0.2380	0.2380	0.2300	0.2350	+1.075%	84,506	+79.574%
2022-04-07	0.2300	0.2300	0.2300	0.2325	-0.641%	95,567	+81.505%
2022-04-05	0.2330	0.2390	0.2320	0.2340	-0.426%	245,546	+80.342%
2022-04-04	0.2330	0.2330	0.2330	0.2350	-0.424%	204,073	+79.574%
2022-04-01	0.2330	0.2330	0.2320	0.2360	+1.724%	139,350	+78.814%
2022-03-28	0.2260	0.2260	0.2260	0.2320	-0.215%	51,326	+81.897%
2022-03-25	0.2390	0.2390	0.2250	0.2325	+1.087%	70,018	+81.505%
2022-03-24	0.2200	0.2300	0.2200	0.2300	+0.656%	201,787	+83.478%
2022-03-22	0.2190	0.2190	0.2190	0.2285	+3.864%	164,023	+84.683%
2022-03-21	0.2250	0.2300	0.2200	0.2200	-5.172%	110,360	+91.818%
2022-03-18	0.2300	0.2350	0.2240	0.2320	0.000%	144,482	+81.897%
2022-03-17	0.2220	0.2230	0.2220	0.2320	+0.433%	105,225	+81.897%
2022-03-16	0.2320	0.2320	0.2320	0.2310	+7.442%	253,630	+82.684%
2022-03-15	0.2160	0.2160	0.2150	0.2150	-4.018%	138,252	+96.279%
2022-03-14	0.2250	0.2250	0.2250	0.2240	+2.283%	296,126	+88.393%
2022-03-11	0.2300	0.2300	0.2160	0.2190	-6.410%	481,007	+92.694%
2022-03-10	0.2280	0.2280	0.2280	0.2340	+1.739%	364,454	+80.342%
2022-03-09	0.2210	0.2210	0.2200	0.2300	-0.433%	68,947	+83.478%
2022-03-08	0.2220	0.2220	0.2220	0.2310	-0.645%	82,198	+82.684%
2022-03-07	0.2300	0.2310	0.2250	0.2325	-1.064%	392,258	+81.505%
2022-03-04	0.2310	0.2390	0.2310	0.2350	-2.490%	260,032	+79.574%
2022-03-03	0.2310	0.2310	0.2310	0.2410	-3.407%	163,322	+75.104%
2022-03-01	0.2490	0.2490	0.2410	0.2495	+0.605%	223,024	+69.138%
2022-02-28	0.2600	0.2600	0.2600	0.2480	-4.615%	167,521	+70.161%
2022-02-25	0.2590	0.2640	0.2590	0.2600	+6.557%	535,579	+62.308%
2022-02-24	0.2460	0.2470	0.2440	0.2440	-4.688%	335,750	+72.951%
2022-02-23	0.2600	0.2600	0.2510	0.2560	-4.120%	1,032,691	+64.844%
2022-02-22	0.2660	0.2800	0.2640	0.2670	-2.732%	599,236	+58.052%
2022-02-18	0.2730	0.2730	0.2730	0.2745	-1.436%	387,637	+53.734%
2022-02-17	0.2790	0.2810	0.2700	0.2785	-0.890%	568,257	+51.526%
2022-02-15	0.2770	0.2800	0.2770	0.2810	-3.436%	332,441	+50.178%
2022-02-10	0.2900	0.2900	0.2820	0.2910	+2.285%	270,847	+45.017%
2022-02-09	0.2900	0.2900	0.2850	0.2845	-1.386%	481,917	+48.330%
2022-02-08	0.3090	0.3090	0.2900	0.2885	-5.255%	353,913	+46.274%
2022-02-07	0.2960	0.3050	0.2960	0.3045	+7.030%	1,259,329	+38.588%
2022-02-04	0.2700	0.2900	0.2700	0.2845	+7.765%	1,546,660	+48.330%
2022-02-03	0.2460	0.2640	0.2460	0.2640	+1.931%	1,616,663	+59.848%
2022-02-01	0.2590	0.2610	0.2590	0.2590	+1.768%	538,352	+62.934%
2022-01-28	0.2580	0.2580	0.2580	0.2545	-0.586%	297,431	+65.815%
2022-01-27	0.2590	0.2590	0.2550	0.2560	+0.787%	136,983	+64.844%
2022-01-26	0.2560	0.2570	0.2560	0.2540	+0.395%	377,779	+66.142%
2022-01-25	0.2500	0.2580	0.2500	0.2530	-0.784%	88,282	+66.798%
2022-01-24	0.2590	0.2590	0.2500	0.2550	+0.394%	641,349	+65.490%
2022-01-21	0.2490	0.2580	0.2490	0.2540	+3.673%	529,617	+66.142%
2022-01-20	0.2500	0.2570	0.2450	0.2450	-3.922%	240,365	+72.245%
2022-01-19	0.2510	0.2650	0.2510	0.2550	+8.051%	1,138,174	+65.490%
2022-01-18	0.2350	0.2430	0.2350	0.2360	-0.632%	405,244	+78.814%
2022-01-17	0.2400	0.2400	0.2400	0.2375	+3.261%	94,719	+77.684%
2022-01-14	0.2330	0.2330	0.2300	0.2300	-1.709%	88,597	+83.478%
2022-01-13	0.2350	0.2390	0.2350	0.2340	-1.474%	440,376	+80.342%
2022-01-12	0.2350	0.2350	0.2350	0.2375	+2.592%	55,101	+77.684%
2022-01-11	0.2250	0.2340	0.2250	0.2315	+0.652%	196,967	+82.289%
2022-01-10	0.2250	0.2300	0.2250	0.2300	-4.167%	65,175	+83.478%
2022-01-06	0.2400	0.2400	0.2300	0.2400	-1.031%	239,884	+75.833%
2022-01-05	0.2360	0.2360	0.2360	0.2425	-1.822%	322,566	+74.021%
2022-01-04	0.2470	0.2470	0.2470	0.2470	-0.403%	43,321	+70.850%
2021-12-31	0.2350	0.2480	0.2350	0.2480	+4.421%	4,819	+70.161%
2021-12-23	0.2310	0.2370	0.2300	0.2375	0.000%	285,683	+77.684%
2021-12-22	0.2300	0.2400	0.2300	0.2375	+0.636%	817,935	+77.684%
2021-12-20	0.2360	0.2360	0.2360	0.2360	+3.736%	149,436	+78.814%
2021-12-13	0.2330	0.2330	0.2330	0.2275	-1.087%	682,270	+85.495%
2021-12-09	0.2290	0.2320	0.2290	0.2300	-3.766%	929,047	+83.478%
2021-12-07	0.2390	0.2390	0.2390	0.2390	+2.796%	57,755	+76.569%
2021-12-02	0.2290	0.2290	0.2280	0.2325	+3.333%	113,749	+81.505%
2021-11-29	0.2310	0.2310	0.2300	0.2250	-2.174%	126,016	+87.556%
2021-11-26	0.2340	0.2340	0.2210	0.2300	+1.770%	319,401	+83.478%
2021-11-24	0.2300	0.2300	0.2190	0.2260	-5.042%	1,963,592	+86.726%
2021-11-23	0.2410	0.2550	0.2350	0.2380	-5.929%	1,500,573	+77.311%
2021-11-22	0.2500	0.2530	0.2500	0.2530	+1.403%	465,557	+66.798%
2021-11-19	0.2550	0.2550	0.2550	0.2495	+0.201%	372,619	+69.138%
2021-11-18	0.2450	0.2500	0.2450	0.2490	-1.386%	174,669	+69.478%
2021-11-17	0.2500	0.2540	0.2500	0.2525	-3.626%	477,067	+67.129%
2021-11-16	0.2620	0.2620	0.2590	0.2620	-2.963%	385,635	+61.069%
2021-11-15	0.2680	0.2700	0.2680	0.2700	+4.046%	185,807	+56.296%
2021-11-12	0.2610	0.2610	0.2600	0.2595	-3.889%	1,033,670	+62.620%
2021-11-11	0.2610	0.2610	0.2610	0.2700	+1.504%	80,318	+56.296%
2021-11-10	0.2610	0.2610	0.2610	0.2660	-1.481%	203,656	+58.647%
2021-11-09	0.2730	0.2730	0.2610	0.2700	+2.273%	238,812	+56.296%
2021-11-08	0.2780	0.2780	0.2600	0.2640	+1.538%	166,886	+59.848%
2021-11-05	0.2600	0.2600	0.2600	0.2600	-4.762%	51,738	+62.308%
2021-11-03	0.2790	0.2790	0.2700	0.2730	+1.111%	1,482,438	+54.579%
2021-11-02	0.2710	0.2750	0.2710	0.2700	+3.448%	990,118	+56.296%
2021-11-01	0.2650	0.2650	0.2610	0.2610	-1.695%	1,529,052	+61.686%
2021-10-29	0.2610	0.2610	0.2610	0.2655	-1.667%	394,395	+58.945%
2021-10-28	0.2690	0.2700	0.2690	0.2700	+7.143%	310,353	+56.296%
2021-10-27	0.2600	0.2650	0.2470	0.2520	-0.395%	501,311	+67.460%
2021-10-26	0.2460	0.2530	0.2460	0.2530	-0.394%	328,881	+66.798%
2021-10-25	0.2640	0.2640	0.2500	0.2540	-2.308%	136,810	+66.142%
2021-10-22	0.2640	0.2640	0.2550	0.2600	+1.167%	50,183	+62.308%
2021-10-21	0.2510	0.2510	0.2510	0.2570	+2.390%	124,270	+64.202%
2021-10-20	0.2680	0.2680	0.2500	0.2510	-4.924%	228,668	+68.127%
2021-10-19	0.2620	0.2620	0.2580	0.2640	-1.859%	214,580	+59.848%
2021-10-18	0.2650	0.2690	0.2650	0.2690	-0.738%	140,921	+56.877%
2021-10-15	0.2650	0.2650	0.2650	0.2710	-0.368%	211,975	+55.720%
2021-10-14	0.2760	0.2760	0.2760	0.2720	-0.183%	396,561	+55.147%
2021-10-13	0.2650	0.2770	0.2650	0.2725	+2.830%	108,385	+54.862%
2021-10-12	0.2650	0.2650	0.2650	0.2650	-2.752%	131,712	+59.245%
2021-10-11	0.2700	0.2700	0.2700	0.2725	-2.679%	355,583	+54.862%
2021-10-08	0.2720	0.2830	0.2720	0.2800	+0.901%	148,848	+50.714%
2021-10-07	0.2710	0.2820	0.2700	0.2775	+0.543%	197,801	+52.072%
2021-10-06	0.2900	0.2900	0.2760	0.2760	-3.158%	286,019	+52.899%
2021-10-05	0.2900	0.2900	0.2850	0.2850	-1.724%	147,477	+48.070%
2021-10-04	0.2900	0.2900	0.2900	0.2900	+1.222%	188,538	+45.517%
2021-10-01	0.2750	0.2750	0.2750	0.2865	-1.207%	321,268	+47.295%
2021-09-30	0.2760	0.2950	0.2750	0.2900	+3.203%	54,267	+45.517%
2021-09-29	0.2950	0.2950	0.2810	0.2810	-2.936%	1,380,228	+50.178%
2021-09-28	0.2820	0.2820	0.2820	0.2895	-0.515%	491,211	+45.769%
2021-09-27	0.2970	0.2970	0.2800	0.2910	-2.020%	142,297	+45.017%
2021-09-24	0.2970	0.2970	0.2970	0.2970	0.000%	123,067	+42.088%
2021-09-23	0.2970	0.2970	0.2970	0.2970	-0.336%	319,854	+42.088%
2021-09-21	0.3000	0.3010	0.2850	0.2980	+7.971%	976,670	+41.611%
2021-09-20	0.2700	0.2780	0.2650	0.2760	+1.284%	225,617	+52.899%
2021-09-17	0.2780	0.2780	0.2780	0.2725	+0.926%	101,037	+54.862%
2021-09-16	0.2800	0.2800	0.2700	0.2700	-3.571%	164,039	+56.296%
2021-09-15	0.2800	0.2800	0.2800	0.2800	0.000%	94,071	+50.714%
2021-09-13	0.2660	0.2730	0.2650	0.2800	+2.377%	885,973	+50.714%
2021-09-09	0.2710	0.2710	0.2710	0.2735	+0.923%	971,584	+54.296%
2021-09-08	0.2700	0.2700	0.2650	0.2710	-0.914%	6,006,001	+55.720%
2021-09-07	0.2710	0.2750	0.2710	0.2735	-2.321%	487,162	+54.296%
2021-09-06	0.2800	0.2800	0.2800	0.2800	+0.719%	266,872	+50.714%
2021-09-03	0.2800	0.2800	0.2800	0.2780	0.000%	230,328	+51.799%
2021-09-02	0.2770	0.2770	0.2770	0.2780	+2.963%	202,086	+51.799%
2021-09-01	0.2650	0.2720	0.2620	0.2700	-3.571%	514,042	+56.296%
2021-08-27	0.2700	0.2700	0.2600	0.2800	+0.719%	217,346	+50.714%
2021-08-26	0.2700	0.2700	0.2700	0.2780	+1.460%	176,745	+51.799%
2021-08-25	0.2760	0.2760	0.2740	0.2740	-2.317%	267,286	+54.015%
2021-08-24	0.2750	0.2800	0.2750	0.2805	-0.178%	224,032	+50.446%
2021-08-23	0.2730	0.2750	0.2720	0.2810	+4.074%	233,585	+50.178%
2021-08-20	0.2710	0.2710	0.2650	0.2700	+1.313%	57,531	+56.296%
2021-08-19	0.2720	0.2720	0.2660	0.2665	-2.737%	75,835	+58.349%
2021-08-18	0.2710	0.2780	0.2710	0.2740	+2.048%	721,105	+54.015%
2021-08-17	0.2790	0.2790	0.2700	0.2685	-2.364%	776,835	+57.169%
2021-08-16	0.2700	0.2700	0.2700	0.2750	+0.365%	598,010	+53.455%
2021-08-12	0.2700	0.2740	0.2650	0.2740	+0.550%	799,049	+54.015%
2021-08-11	0.2660	0.2660	0.2660	0.2725	+0.926%	451,713	+54.862%
2021-08-10	0.2620	0.2700	0.2620	0.2700	0.000%	283,399	+56.296%
2021-08-06	0.2650	0.2650	0.2650	0.2700	+0.372%	87,888	+56.296%
2021-08-05	0.2560	0.2650	0.2550	0.2690	+0.373%	206,542	+56.877%
2021-08-04	0.2740	0.2740	0.2740	0.2680	-0.557%	280,326	+57.463%
2021-08-03	0.2600	0.2600	0.2600	0.2695	+3.257%	224,400	+56.586%
2021-08-02	0.2540	0.2610	0.2540	0.2610	+2.353%	527,835	+61.686%
2021-07-30	0.2550	0.2550	0.2550	0.2550	-8.602%	79,992	+65.490%
2021-07-29	0.2790	0.2790	0.2790	0.2790	+1.825%	133,449	+51.254%
2021-07-28	0.2740	0.2740	0.2740	0.2740	+2.430%	181,802	+54.015%
2021-07-27	0.2560	0.2560	0.2560	0.2675	+0.375%	130,166	+57.757%
2021-07-26	0.2790	0.2790	0.2600	0.2665	-2.022%	261,422	+58.349%
2021-07-23	0.2700	0.2700	0.2700	0.2720	-2.857%	99,511	+55.147%
2021-07-22	0.2870	0.2870	0.2800	0.2800	+2.752%	104,037	+50.714%
2021-07-21	0.2700	0.2790	0.2700	0.2725	+3.220%	486,920	+54.862%
2021-07-20	0.2710	0.2710	0.2500	0.2640	-2.222%	417,841	+59.848%
2021-07-19	0.2800	0.2800	0.2690	0.2700	-5.263%	351,567	+56.296%
2021-07-16	0.2850	0.2850	0.2810	0.2850	-1.042%	116,529	+48.070%
2021-07-15	0.3200	0.3200	0.2850	0.2880	-5.263%	207,507	+46.528%
2021-07-14	0.3040	0.3040	0.3040	0.3040	-5.000%	86,476	+38.816%
2021-07-13	0.3200	0.3200	0.3200	0.3200	+3.226%	90,597	+31.875%
2021-07-07	0.2960	0.2960	0.2960	0.3100	-1.116%	52,798	+36.129%
2021-07-06	0.3020	0.3020	0.3020	0.3135	+2.787%	167,512	+34.609%
2021-07-05	0.3100	0.3100	0.3050	0.3050	-2.400%	102,670	+38.361%
2021-07-01	0.3100	0.3150	0.3000	0.3125	0.000%	1,799,736	+35.040%
2021-06-30	0.3250	0.3250	0.3100	0.3125	-6.994%	842,052	+35.040%
2021-06-29	0.3500	0.3550	0.3150	0.3360	-14.937%	1,320,843	+25.595%
2021-06-28	0.3810	0.3960	0.3810	0.3950	+0.765%	276,527	+6.835%
2021-06-25	0.3790	0.3920	0.3790	0.3920	+2.350%	97,578	+7.653%
2021-06-24	0.3730	0.3730	0.3730	0.3830	+2.406%	69,226	+10.183%
2021-06-22	0.3700	0.3740	0.3700	0.3740	-4.348%	515,718	+12.834%
2021-06-16	0.3810	0.3810	0.3800	0.3910	+1.558%	91,204	+7.928%
2021-06-15	0.3930	0.3930	0.3800	0.3850	-3.990%	431,558	+9.610%
2021-06-11	0.4010	0.4080	0.4010	0.4010	-2.195%	188,339	+5.237%
2021-06-10	0.4000	0.4000	0.4000	0.4100	+1.235%	982,414	+2.927%
2021-06-09	0.4000	0.4000	0.4000	0.4050	0.000%	216,498	+4.198%
2021-06-08	0.4090	0.4090	0.4090	0.4050	-1.220%	349,715	+4.198%
2021-06-07	0.4000	0.4150	0.4000	0.4100	+4.725%	1,019,846	+2.927%
2021-06-04	0.3920	0.3920	0.3920	0.3915	+1.953%	337,141	+7.791%
2021-06-03	0.3740	0.3740	0.3740	0.3840	-2.166%	285,587	+9.896%
2021-06-01	0.3920	0.3920	0.3920	0.3925	0.000%	31,130	+7.516%
2021-05-27	0.4000	0.4000	0.4000	0.3925	+7.830%	363,099	+7.516%
2021-05-26	0.3640	0.3640	0.3640	0.3640	-2.282%	81,273	+15.934%
2021-05-25	0.3710	0.3890	0.3710	0.3725	-3.247%	91,499	+13.289%
2021-05-18	0.3700	0.3700	0.3700	0.3850	-1.282%	21,762	+9.610%
2021-05-12	0.3810	0.3810	0.3810	0.3900	-2.500%	125,150	+8.205%
2021-05-07	0.3810	0.4090	0.3810	0.4000	+3.226%	128,244	+5.500%
2021-05-05	0.3860	0.4090	0.3850	0.3875	-3.727%	226,116	+8.903%
2021-05-04	0.3960	0.3960	0.3950	0.4025	+0.625%	242,872	+4.845%
2021-04-30	0.3750	0.4000	0.3700	0.4000	+6.101%	315,372	+5.500%
2021-04-29	0.3870	0.3870	0.3700	0.3770	-5.985%	336,048	+11.936%
2021-04-28	0.3930	0.4010	0.3930	0.4010	-0.865%	735,793	+5.237%

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

APP
APPRECIATE GROUP PLC
stock LSE