Recent Quotes (30 days)

You have no recent quotes
chg | %

Apr Energy PLC historical prices

   Watch this stock

Historical chart

    1155 
    915 
    675 
 Oct 1, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 29, 2014 546.00 550.00 539.50 544.00 64,009
Sep 26, 2014 548.00 551.00 539.50 541.63 72,004
Sep 25, 2014 557.00 558.00 534.00 544.00 79,155
Sep 24, 2014 539.50 555.50 539.50 555.50 45,465
Sep 23, 2014 540.50 549.20 536.50 548.00 99,603
Sep 22, 2014 545.50 550.00 540.00 548.00 87,048
Sep 19, 2014 544.50 554.15 540.50 550.90 64,400
Sep 18, 2014 552.50 553.38 536.00 541.18 129,010
Sep 17, 2014 542.50 557.00 536.00 554.00 77,935
Sep 16, 2014 548.00 548.00 535.00 545.00 58,883
Sep 15, 2014 540.50 549.35 540.50 545.07 97,894
Sep 12, 2014 542.00 550.00 542.00 550.00 63,335
Sep 11, 2014 550.00 552.00 541.00 546.11 113,357
Sep 10, 2014 544.00 550.00 531.50 545.50 106,926
Sep 9, 2014 545.00 553.00 539.00 548.00 77,354
Sep 8, 2014 534.00 557.00 530.00 547.00 109,219
Sep 5, 2014 526.00 547.50 522.00 534.00 157,097
Sep 4, 2014 520.00 530.50 516.50 521.42 212,448
Sep 3, 2014 516.00 525.00 507.50 521.19 140,150
Sep 2, 2014 506.00 519.50 503.50 509.00 35,072
Sep 1, 2014 516.00 516.50 500.50 506.50 43,806
Aug 29, 2014 502.00 515.50 497.50 513.58 113,870
Aug 28, 2014 508.50 508.50 496.00 505.00 174,008
Aug 27, 2014 545.00 549.90 482.50 505.50 591,880
Aug 26, 2014 563.50 563.50 541.50 547.00 79,792
Aug 22, 2014 563.50 564.00 549.00 563.00 57,325
Aug 21, 2014 562.50 566.50 549.50 560.00 115,184
Aug 20, 2014 576.00 578.00 558.50 560.50 69,312
Aug 19, 2014 564.50 583.00 556.50 577.00 179,764
Aug 18, 2014 555.00 570.00 555.00 563.00 117,521