Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Industr (0HGR) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 230.71429 230.71429 230.71429 230.71429 9
2nd Apr 2025 (Wed) 230.71429 230.71429 230.71429 230.71429 3
1st Apr 2025 (Tue) 230.71429 230.71429 230.71429 230.71429 15
31st Mar 2025 (Mon) 230.71429 230.71429 230.71429 230.71429 67
28th Mar 2025 (Fri) 230.71429 230.71429 230.71429 230.71429 4
27th Mar 2025 (Thu) 226.78 226.78 226.78 226.78 5
26th Mar 2025 (Wed) 226.78 226.78 226.78 226.78 0
25th Mar 2025 (Tue) 226.78 226.78 226.78 226.78 260
24th Mar 2025 (Mon) 226.78 226.78 226.78 226.78 141
21st Mar 2025 (Fri) 226.78 226.78 226.78 226.78 500
20th Mar 2025 (Thu) 224.08111 224.08111 224.08111 224.08111 1
19th Mar 2025 (Wed) 224.08111 224.08111 224.08111 224.08111 4
18th Mar 2025 (Tue) 224.08111 224.08111 224.08111 224.08111 34
17th Mar 2025 (Mon) 224.08111 224.08111 224.08111 224.08111 88
14th Mar 2025 (Fri) 224.08111 224.08111 224.08111 224.08111 2
13th Mar 2025 (Thu) 224.08111 224.08111 224.08111 224.08111 92
12th Mar 2025 (Wed) 224.08111 224.08111 224.08111 224.08111 25
11th Mar 2025 (Tue) 224.08111 224.08111 224.08111 224.08111 200
10th Mar 2025 (Mon) 256.413 256.413 256.413 256.413 246
7th Mar 2025 (Fri) 256.413 256.413 256.413 256.413 18
6th Mar 2025 (Thu) 256.413 256.413 256.413 256.413 22
5th Mar 2025 (Wed) 256.413 256.413 256.413 256.413 102
4th Mar 2025 (Tue) 256.413 256.413 256.413 256.413 578
3rd Mar 2025 (Mon) 256.413 256.413 256.413 256.413 4
28th Feb 2025 (Fri) 256.413 256.413 256.413 256.413 29
27th Feb 2025 (Thu) 256.413 256.413 256.413 256.413 13
26th Feb 2025 (Wed) 256.413 256.413 256.413 256.413 5
25th Feb 2025 (Tue) 256.413 256.413 256.413 256.413 3
24th Feb 2025 (Mon) 256.413 256.413 256.413 256.413 94
21st Feb 2025 (Fri) 256.413 256.413 256.413 256.413 552
20th Feb 2025 (Thu) 262.81683 262.81683 262.81683 262.81683 10
19th Feb 2025 (Wed) 262.81683 262.81683 262.81683 262.81683 92
18th Feb 2025 (Tue) 262.81683 262.81683 262.81683 262.81683 89
17th Feb 2025 (Mon) 262.81683 262.81683 262.81683 262.81683 0
14th Feb 2025 (Fri) 261.95656 261.95656 261.95656 261.95656 51
13th Feb 2025 (Thu) 260.47198 260.47198 260.47198 260.47198 56
12th Feb 2025 (Wed) 260.47198 260.47198 260.47198 260.47198 252
11th Feb 2025 (Tue) 260.47198 260.47198 260.47198 260.47198 393
10th Feb 2025 (Mon) 260.47198 260.47198 260.47198 260.47198 22
7th Feb 2025 (Fri) 260.47198 260.47198 260.47198 260.47198 46
6th Feb 2025 (Thu) 260.47198 260.47198 260.47198 260.47198 54
5th Feb 2025 (Wed) 260.47198 260.47198 260.47198 260.47198 75
4th Feb 2025 (Tue) 260.452 260.452 260.452 260.452 28
FTSE 100 Latest
Value8,474.74
Change-133.74