FinData: Historical Data for LSE, APPS

Saturday, 27 April 2024

APPS

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
08/04/19	17.38	17.38	17.20	17.25	9,559
05/04/19	17.20	17.25	17.20	17.25	2,933
04/04/19	18.50	18.50	17.10	17.25	184,612
03/04/19	18.00	18.00	18.00	18.00	109,630
02/04/19	18.40	18.40	18.00	18.00	69,626
01/04/19	18.00	18.00	18.00	18.00	85,000
29/03/19	17.99	17.99	17.99	17.99	8,321
28/03/19	17.52	17.52	17.52	17.52	20,046
27/03/19	17.75	18.00	17.50	17.75	116,600
26/03/19	18.40	18.40	17.15	17.30	584,855
25/03/19	18.00	18.50	18.00	18.39	82,000
22/03/19	17.50	18.40	17.50	18.00	1,208,999
21/03/19	17.40	17.40	17.00	17.00	894,076
20/03/19	17.40	17.40	17.00	17.40	206,000
19/03/19	17.00	17.50	16.00	16.00	89,164
18/03/19	17.00	17.00	16.60	16.86	43,387
15/03/19	16.90	17.00	16.50	16.50	55,556
14/03/19	17.20	17.20	16.52	16.52	15,005
13/03/19	17.28	17.28	17.28	17.28	5,807
12/03/19	16.90	16.90	16.90	16.90	1,903
11/03/19	17.00	17.40	17.00	17.40	31,735
08/03/19	17.50	17.50	17.00	17.00	4,320
07/03/19	17.00	17.50	17.00	17.50	74,675
06/03/19	17.55	17.55	16.50	17.25	288,925
05/03/19	18.10	18.10	17.50	18.00	253,340
04/03/19	18.00	18.00	18.00	18.00	138,179
28/02/19	18.50	18.50	17.50	18.00	47,235
26/02/19	18.50	18.50	18.25	18.25	9,500
25/02/19	18.67	19.00	18.45	18.45	157,909
22/02/19	18.00	18.50	18.00	18.50	758,907
21/02/19	18.00	18.25	18.00	18.25	329,418
20/02/19	17.32	17.50	17.32	17.50	19,068
19/02/19	17.95	17.95	17.00	17.50	25,571
18/02/19	17.95	17.95	17.50	17.50	50,000
15/02/19	18.00	18.00	18.00	18.00	6,000
14/02/19	18.00	18.00	17.50	17.50	2,425
13/02/19	17.28	18.00	17.25	17.50	40,471
12/02/19	17.26	17.50	17.26	17.50	5,528
08/02/19	18.10	18.10	17.75	17.75	2,859
07/02/19	18.50	18.50	17.50	17.75	28,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.