Appian Corporation (0HGM.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

31.02

-0.03

(-0.11%)

At close: 02:55PM BST

Time period:

25 May 2023 - 25 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	31.02	31.02	31.02	31.02	31.02	42
23 May 2024	31.56	31.69	30.90	31.05	31.05	84
22 May 2024	31.77	31.98	31.77	31.98	31.98	581
21 May 2024	32.00	32.18	32.00	32.09	32.09	161
20 May 2024	33.07	33.07	32.37	32.37	32.37	107
17 May 2024	33.32	33.36	33.17	33.17	33.17	9
16 May 2024	33.00	33.83	33.00	33.83	33.83	150
15 May 2024	34.59	34.59	33.92	33.92	33.92	36
14 May 2024	34.60	34.60	33.78	34.11	34.11	55
13 May 2024	32.50	33.78	32.50	33.66	33.66	349
10 May 2024	31.66	31.98	31.50	31.54	31.54	96
09 May 2024	31.98	31.98	31.57	31.77	31.77	2,210
08 May 2024	31.29	31.54	31.29	31.48	31.48	313
07 May 2024	32.85	32.85	31.72	32.02	32.02	535
03 May 2024	30.85	31.85	30.85	31.52	31.52	559
02 May 2024	32.17	32.17	28.21	29.16	29.16	1,342
01 May 2024	37.31	37.31	36.95	36.95	36.95	90
30 Apr 2024	38.00	38.03	37.90	37.90	37.90	3
29 Apr 2024	38.00	38.27	38.00	38.27	38.27	96
26 Apr 2024	36.51	36.99	36.51	36.99	36.99	83
25 Apr 2024	35.87	35.87	35.33	35.75	35.75	344
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	35.80	36.81	35.80	36.68	36.68	18
22 Apr 2024	34.77	35.27	34.69	35.27	35.27	525
19 Apr 2024	34.65	34.75	34.58	34.63	34.63	93
18 Apr 2024	34.88	35.79	34.66	35.34	35.34	783
17 Apr 2024	36.58	37.67	36.18	36.45	36.45	330
16 Apr 2024	37.54	37.89	37.26	37.27	37.27	57
15 Apr 2024	38.17	38.33	37.72	38.01	38.01	244
12 Apr 2024	39.10	39.16	39.04	39.16	39.16	107
11 Apr 2024	39.04	39.67	38.74	39.67	39.67	100
10 Apr 2024	39.47	39.56	38.92	39.04	39.04	49
09 Apr 2024	40.33	42.06	40.29	41.08	41.08	748
08 Apr 2024	38.43	39.46	38.43	39.46	39.46	151
05 Apr 2024	37.40	37.40	37.40	37.40	37.40	34
04 Apr 2024	38.24	38.24	37.67	37.67	37.67	346
03 Apr 2024	37.12	37.12	37.12	37.12	37.12	13
02 Apr 2024	37.17	37.17	37.17	37.17	37.17	63
28 Mar 2024	39.42	40.74	38.90	40.27	40.27	930
27 Mar 2024	38.13	39.17	37.79	39.17	39.17	129
26 Mar 2024	38.42	38.42	38.00	38.26	38.26	130
25 Mar 2024	38.46	38.46	37.68	37.68	37.68	125
22 Mar 2024	38.97	38.97	37.02	37.90	37.90	767
21 Mar 2024	38.57	40.00	38.51	38.86	38.86	546
20 Mar 2024	36.66	37.87	36.66	37.73	37.73	82
19 Mar 2024	35.97	35.97	35.55	35.97	35.97	25
18 Mar 2024	36.03	36.77	35.05	36.77	36.77	709
15 Mar 2024	36.29	36.67	36.29	36.41	36.41	411
14 Mar 2024	36.26	37.57	36.26	37.57	37.57	200
13 Mar 2024	35.74	36.72	35.74	36.25	36.25	424
12 Mar 2024	35.83	36.32	35.44	35.44	35.44	306
11 Mar 2024	36.47	36.61	36.04	36.31	36.31	289
08 Mar 2024	36.83	37.80	36.83	37.76	37.76	249
07 Mar 2024	35.90	36.66	35.48	36.52	36.52	915
06 Mar 2024	33.63	35.13	33.63	35.13	35.13	129
05 Mar 2024	33.48	34.23	33.48	33.72	33.72	218
04 Mar 2024	35.56	35.56	35.31	35.43	35.43	170
01 Mar 2024	35.00	36.00	34.71	35.80	35.80	344
29 Feb 2024	35.18	35.69	35.18	35.33	35.33	518
28 Feb 2024	33.85	34.79	33.22	34.40	34.40	2,769
27 Feb 2024	33.85	33.85	33.17	33.50	33.50	607
26 Feb 2024	31.75	33.38	31.75	33.38	33.38	605
23 Feb 2024	32.32	32.32	31.87	31.87	31.87	211
22 Feb 2024	33.27	33.27	32.33	32.75	32.75	331
21 Feb 2024	34.81	35.16	33.15	33.39	33.39	548
20 Feb 2024	36.20	36.60	35.64	35.64	35.64	155
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	37.80	37.98	36.39	37.34	37.34	838
15 Feb 2024	35.64	38.44	35.16	36.58	36.58	8,807
14 Feb 2024	32.04	32.54	32.04	32.51	32.51	1,460
13 Feb 2024	32.02	32.22	31.93	32.02	32.02	59
12 Feb 2024	33.25	34.44	33.25	33.92	33.92	911
09 Feb 2024	33.31	33.46	32.83	33.46	33.46	363
08 Feb 2024	32.19	32.19	32.19	32.19	32.19	411
07 Feb 2024	31.83	31.83	31.83	31.83	31.83	312
06 Feb 2024	31.85	32.25	31.85	32.22	32.22	45
05 Feb 2024	32.40	32.40	31.02	31.39	31.39	124
02 Feb 2024	32.00	32.45	31.98	32.45	32.45	309
01 Feb 2024	32.87	32.87	32.43	32.43	32.43	221
31 Jan 2024	33.68	33.68	32.97	33.42	33.42	372
30 Jan 2024	35.00	35.00	34.27	34.27	34.27	35
29 Jan 2024	33.90	34.63	33.90	34.63	34.63	199
26 Jan 2024	34.10	34.10	34.00	34.06	34.06	11
25 Jan 2024	34.49	34.49	33.68	33.68	33.68	419
24 Jan 2024	34.50	34.50	34.08	34.40	34.40	1,453
23 Jan 2024	34.26	34.26	33.68	33.88	33.88	249
22 Jan 2024	33.63	33.96	32.97	32.97	32.97	260
19 Jan 2024	31.97	32.38	31.78	32.38	32.38	157
18 Jan 2024	32.21	32.21	31.72	31.83	31.83	72
17 Jan 2024	32.23	32.23	31.84	32.10	32.10	145
16 Jan 2024	33.18	33.42	32.69	32.69	32.69	50
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	34.24	34.24	33.72	33.80	33.80	51
11 Jan 2024	35.17	35.76	34.53	34.69	34.69	658
10 Jan 2024	33.77	34.03	33.60	34.03	34.03	129
09 Jan 2024	34.43	34.83	34.33	34.33	34.33	112
08 Jan 2024	33.60	34.55	33.60	34.55	34.55	201
05 Jan 2024	33.56	34.11	33.46	33.46	33.46	170
04 Jan 2024	33.45	34.64	33.45	34.64	34.64	292
03 Jan 2024	34.38	34.92	33.44	33.44	33.44	765
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,999.20-83.90(-1.04%)

ASX 2007,727.60-84.20(-1.08%)

AUD/USD0.6631+0.0022(+0.33%)

OIL77.80+0.93(+1.21%)

GOLD2,335.20-2.00(-0.09%)

Bitcoin AUD104,317.60+294.31(+0.28%)

Appian Corporation (0HGM.L)

ALL ORDS
7,999.20
-83.90(-1.04%)

ASX 200
7,727.60
-84.20(-1.08%)

AUD/USD
0.6631
+0.0022(+0.33%)

OIL
77.80
+0.93(+1.21%)

GOLD
2,335.20
-2.00(-0.09%)

Bitcoin AUD
104,317.60
+294.31(+0.28%)