Appian (0HGM) Historical Prices

0 Followers

Time Period

Events

GB:0HGM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	55.00	56.30	52.24	55.76	55.76	+3.59%	4,812	5.83
Nov 11, 2026	53.00	54.69	52.50	53.83	53.83	+3.49%	2,354	2.98
Nov 10, 2026	51.20	52.62	49.75	52.02	52.02	+1.16%	316	0.40
Nov 09, 2026	52.72	53.98	50.73	51.72	51.72	+0.58%	1,063	1.35
Nov 06, 2026	53.94	54.03	50.86	51.42	51.42	-0.87%	507	0.65
Nov 05, 2026	51.53	59.05	51.34	51.87	51.87	+3.22%	6,205	9.01
Nov 04, 2026	49.80	50.25	49.36	50.25	50.25	+3.00%	773	1.11
Nov 03, 2026	48.50	48.97	46.60	48.79	48.79	-2.61%	839	1.05
Nov 02, 2026	50.36	50.92	49.20	50.09	50.09	+1.83%	431	0.44
Oct 30, 2026	49.36	51.15	48.22	49.19	49.19	-2.64%	220	0.22
Oct 29, 2026	52.38	52.38	48.01	50.53	50.53	-1.57%	1,393	1.42
Oct 28, 2026	51.50	51.87	49.50	51.33	51.33	+2.78%	628	0.64
Oct 27, 2026	50.19	52.09	49.34	49.94	49.94	-0.95%	540	0.54
Oct 26, 2026	55.00	55.00	50.30	50.42	50.42	-6.11%	2,130	2.18
Oct 23, 2026	51.01	54.15	50.00	53.70	53.70	+6.21%	1,461	1.47
Oct 22, 2026	48.36	50.82	47.50	50.56	50.56	+4.10%	1,019	1.04
Oct 21, 2026	44.50	48.57	43.70	48.57	48.57	+7.84%	4,967	5.45
Oct 20, 2026	42.00	45.04	42.00	45.04	45.04	+4.99%	469	0.51
Oct 19, 2026	40.39	42.90	40.39	42.90	42.90	+6.35%	601	0.66
Oct 16, 2026	45.00	45.00	40.34	40.34	40.34	-5.15%	1,868	2.10
Oct 15, 2026	38.56	42.91	38.32	42.53	42.53	+11.36%	1,835	2.13
Oct 14, 2026	38.70	38.88	38.08	38.19	38.19	-5.26%	259	0.30
Oct 13, 2026	38.10	40.50	38.10	40.31	40.31	+3.14%	458	0.54
Oct 12, 2026	40.73	40.90	38.93	39.08	39.08	-1.75%	402	0.48
Oct 09, 2026	39.10	39.92	38.55	39.78	39.78	+6.21%	1,063	1.28
Oct 08, 2026	38.30	38.30	37.43	37.45	37.45	-0.71%	77	0.09
Oct 07, 2026	37.12	37.72	36.88	37.72	37.72	-0.40%	654	0.80
Oct 06, 2026	38.81	38.90	37.87	37.87	37.87	-0.01%	413	0.51
Oct 05, 2026	36.67	37.88	36.67	37.88	37.88	+2.78%	139	0.17
Oct 02, 2026	38.53	38.53	36.85	36.85	36.85	-0.78%	111	0.14
Oct 01, 2026	36.47	37.44	35.97	37.14	37.14	+5.26%	129	0.16
Sep 30, 2026	35.45	36.06	35.29	35.29	35.29	-0.56%	443	0.54
Sep 29, 2026	34.30	35.48	34.13	35.48	35.48	+1.27%	103	0.13
Sep 28, 2026	35.50	36.30	33.66	35.04	35.04	-4.80%	2,050	2.60
Sep 25, 2026	37.00	38.32	36.81	36.81	36.81	-1.62%	536	0.69
Sep 24, 2026	38.69	38.69	37.41	37.41	37.41	-0.68%	27	0.03
Sep 23, 2026	36.40	37.67	36.40	37.67	37.67	+1.89%	132	0.17
Sep 22, 2026	38.39	39.88	36.41	36.97	36.97	-3.14%	1,622	2.14
Sep 21, 2026	38.14	38.51	37.90	38.17	38.17	+1.84%	198	0.26
Sep 18, 2026	38.21	38.90	36.89	37.48	37.48	-2.73%	261	0.35
Sep 17, 2026	37.77	38.53	37.40	38.53	38.53	+2.01%	95	0.12
Sep 16, 2026	38.03	38.03	36.50	37.77	37.77	-1.44%	1,003	1.33
Sep 15, 2026	38.59	39.23	38.03	38.32	38.32	+1.15%	78	0.10
Sep 14, 2026	35.25	37.92	35.25	37.89	37.89	+11.07%	338	0.44
Sep 11, 2026	34.74	34.74	33.86	34.11	34.11	+1.19%	24	0.03
Sep 10, 2026	33.79	34.02	33.71	33.71	33.71	-2.03%	1	0.00
Sep 09, 2026	34.13	34.58	33.45	34.41	34.41	-0.84%	330	0.43
Sep 08, 2026	38.30	38.40	34.29	34.70	34.70	-10.68%	1,201	1.57
Sep 07, 2026	38.85	42.00	38.13	38.85	38.85	0.00%	0	0.00
Sep 04, 2026	42.00	42.00	38.13	38.85	38.85	-4.40%	548	0.71

Appian historical prices

Appian (0HGM) Historical Prices

Become an Expert with TipRanks Premium