Appian Corporation (0HGM.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

38.27

+1.28

(+3.45%)

As of 05:36PM BST. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.00	0.00	0.00	38.27	38.27	990
Apr 26, 2024	36.51	36.99	36.51	36.99	36.99	83
Apr 25, 2024	35.87	35.87	35.33	35.75	35.75	344
Apr 24, 2024	-	-	-	-	-	-
Apr 23, 2024	35.80	36.81	35.80	36.68	36.68	18
Apr 22, 2024	34.77	35.27	34.69	35.27	35.27	525
Apr 19, 2024	34.65	34.75	34.58	34.63	34.63	93
Apr 18, 2024	34.88	35.79	34.66	35.34	35.34	783
Apr 17, 2024	36.58	37.67	36.18	36.45	36.45	330
Apr 16, 2024	37.54	37.89	37.26	37.27	37.27	57
Apr 15, 2024	38.17	38.33	37.72	38.01	38.01	244
Apr 12, 2024	39.10	39.16	39.04	39.16	39.16	107
Apr 11, 2024	39.04	39.67	38.74	39.67	39.67	100
Apr 10, 2024	39.47	39.56	38.92	39.04	39.04	49
Apr 09, 2024	40.33	42.06	40.29	41.08	41.08	748
Apr 08, 2024	38.43	39.46	38.43	39.46	39.46	151
Apr 05, 2024	37.40	37.40	37.40	37.40	37.40	34
Apr 04, 2024	38.24	38.24	37.67	37.67	37.67	346
Apr 03, 2024	37.12	37.12	37.12	37.12	37.12	13
Apr 02, 2024	37.17	37.17	37.17	37.17	37.17	63
Mar 28, 2024	39.42	40.74	38.90	40.27	40.27	930
Mar 27, 2024	38.13	39.17	37.79	39.17	39.17	129
Mar 26, 2024	38.42	38.42	38.00	38.26	38.26	130
Mar 25, 2024	38.46	38.46	37.68	37.68	37.68	125
Mar 22, 2024	38.97	38.97	37.02	37.90	37.90	767
Mar 21, 2024	38.57	40.00	38.51	38.86	38.86	546
Mar 20, 2024	36.66	37.87	36.66	37.73	37.73	82
Mar 19, 2024	35.97	35.97	35.55	35.97	35.97	25
Mar 18, 2024	36.03	36.77	35.05	36.77	36.77	709
Mar 15, 2024	36.29	36.67	36.29	36.41	36.41	411
Mar 14, 2024	36.26	37.57	36.26	37.57	37.57	200
Mar 13, 2024	35.74	36.72	35.74	36.25	36.25	424
Mar 12, 2024	35.83	36.32	35.44	35.44	35.44	306
Mar 11, 2024	36.47	36.61	36.04	36.31	36.31	289
Mar 08, 2024	36.83	37.80	36.83	37.76	37.76	249
Mar 07, 2024	35.90	36.66	35.48	36.52	36.52	915
Mar 06, 2024	33.63	35.13	33.63	35.13	35.13	129
Mar 05, 2024	33.48	34.23	33.48	33.72	33.72	218
Mar 04, 2024	35.56	35.56	35.31	35.43	35.43	170
Mar 01, 2024	35.00	36.00	34.71	35.80	35.80	344
Feb 29, 2024	35.18	35.69	35.18	35.33	35.33	518
Feb 28, 2024	33.85	34.79	33.22	34.40	34.40	2,769
Feb 27, 2024	33.85	33.85	33.17	33.50	33.50	607
Feb 26, 2024	31.75	33.38	31.75	33.38	33.38	605
Feb 23, 2024	32.32	32.32	31.87	31.87	31.87	211
Feb 22, 2024	33.27	33.27	32.33	32.75	32.75	331
Feb 21, 2024	34.81	35.16	33.15	33.39	33.39	548
Feb 20, 2024	36.20	36.60	35.64	35.64	35.64	155
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	37.80	37.98	36.39	37.34	37.34	838
Feb 15, 2024	35.64	38.44	35.16	36.58	36.58	8,807
Feb 14, 2024	32.04	32.54	32.04	32.51	32.51	1,460
Feb 13, 2024	32.02	32.22	31.93	32.02	32.02	59
Feb 12, 2024	33.25	34.44	33.25	33.92	33.92	911
Feb 09, 2024	33.31	33.46	32.83	33.46	33.46	363
Feb 08, 2024	32.19	32.19	32.19	32.19	32.19	411
Feb 07, 2024	31.83	31.83	31.83	31.83	31.83	312
Feb 06, 2024	31.85	32.25	31.85	32.22	32.22	45
Feb 05, 2024	32.40	32.40	31.02	31.39	31.39	124
Feb 02, 2024	32.00	32.45	31.98	32.45	32.45	309
Feb 01, 2024	32.87	32.87	32.43	32.43	32.43	221
Jan 31, 2024	33.68	33.68	32.97	33.42	33.42	372
Jan 30, 2024	35.00	35.00	34.27	34.27	34.27	35
Jan 29, 2024	33.90	34.63	33.90	34.63	34.63	199
Jan 26, 2024	34.10	34.10	34.00	34.06	34.06	11
Jan 25, 2024	34.49	34.49	33.68	33.68	33.68	419
Jan 24, 2024	34.50	34.50	34.08	34.40	34.40	1,453
Jan 23, 2024	34.26	34.26	33.68	33.88	33.88	249
Jan 22, 2024	33.63	33.96	32.97	32.97	32.97	260
Jan 19, 2024	31.97	32.38	31.78	32.38	32.38	157
Jan 18, 2024	32.21	32.21	31.72	31.83	31.83	72
Jan 17, 2024	32.23	32.23	31.84	32.10	32.10	145
Jan 16, 2024	33.18	33.42	32.69	32.69	32.69	50
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	34.24	34.24	33.72	33.80	33.80	51
Jan 11, 2024	35.17	35.76	34.53	34.69	34.69	658
Jan 10, 2024	33.77	34.03	33.60	34.03	34.03	129
Jan 09, 2024	34.43	34.83	34.33	34.33	34.33	112
Jan 08, 2024	33.60	34.55	33.60	34.55	34.55	201
Jan 05, 2024	33.56	34.11	33.46	33.46	33.46	170
Jan 04, 2024	33.45	34.64	33.45	34.64	34.64	292
Jan 03, 2024	34.38	34.92	33.44	33.44	33.44	765
Jan 02, 2024	36.50	36.75	35.75	35.75	35.75	234
Dec 29, 2023	38.50	38.71	37.59	37.81	37.81	338
Dec 28, 2023	39.26	39.26	38.95	39.19	39.19	24
Dec 27, 2023	38.88	39.21	38.88	39.21	39.21	82
Dec 22, 2023	39.80	40.05	39.50	39.50	39.50	43
Dec 21, 2023	38.31	38.52	38.31	38.52	38.52	69
Dec 20, 2023	38.98	39.78	38.98	39.78	39.78	490
Dec 19, 2023	40.00	40.24	39.02	39.14	39.14	455
Dec 18, 2023	38.30	38.30	38.04	38.23	38.23	63
Dec 15, 2023	37.69	38.12	37.69	37.90	37.90	206
Dec 14, 2023	38.85	38.85	37.83	37.83	37.83	301
Dec 13, 2023	35.58	35.58	35.00	35.00	35.00	100
Dec 12, 2023	35.98	35.98	35.98	35.98	35.98	134
Dec 11, 2023	35.86	36.88	35.86	36.88	36.88	307
Dec 08, 2023	35.79	36.50	35.79	36.50	36.50	184
Dec 07, 2023	36.59	36.72	36.59	36.72	36.72	7
Dec 06, 2023	38.58	38.78	38.47	38.47	38.47	490
Dec 05, 2023	37.45	38.17	37.45	38.17	38.17	215
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7301-0.0021(-0.28%)

CRUDE OIL82.70+0.07(+0.08%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Appian Corporation (0HGM.L)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7301
-0.0021(-0.28%)

CRUDE OIL
82.70
+0.07(+0.08%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)