Recent Quotes (30 days)

You have no recent quotes
chg | %

Apr Energy PLC historical prices

   Watch this stock

Historical chart

    1155 
    915 
    675 
 Sep 3, 2013 Sep 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 15, 2014 554.50 554.50 540.50 542.00 24,175
Aug 14, 2014 541.00 553.00 530.00 538.05 83,830
Aug 13, 2014 549.50 558.50 542.50 544.00 38,201
Aug 12, 2014 539.50 549.50 527.00 542.00 47,855
Aug 11, 2014 539.00 542.00 530.00 533.40 66,539
Aug 8, 2014 544.00 545.00 526.00 535.50 121,155
Aug 7, 2014 556.00 571.00 540.50 545.00 148,896
Aug 6, 2014 557.50 567.00 539.00 544.82 185,098
Aug 5, 2014 542.50 563.50 525.50 562.00 238,104
Aug 4, 2014 550.00 558.00 530.00 537.50 182,510
Aug 1, 2014 575.00 582.00 545.00 547.00 308,133
Jul 31, 2014 576.00 603.50 503.08 593.55 194,772
Jul 30, 2014 578.00 590.00 571.50 580.00 143,954
Jul 29, 2014 530.00 583.00 530.00 574.00 275,456
Jul 28, 2014 510.00 521.00 509.00 514.00 184,200
Jul 25, 2014 501.00 514.91 490.25 513.00 137,871
Jul 24, 2014 489.50 504.50 486.00 499.75 258,565
Jul 23, 2014 476.00 490.00 471.00 489.25 182,332
Jul 22, 2014 471.00 480.00 456.25 477.75 227,980
Jul 21, 2014 470.00 480.00 440.25 468.00 239,472