Appian Corporation (0HGM.L) LSE

28.95

+1.49(+5.43%)

Updated at October 20 06:51PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 202528.3428.9528.9528.9528.34218
October 17, 202527.527.4627.8927.8927.4668
October 16, 202527.3627.5627.5627.5627.17412
October 15, 202528.228.228.228.228.212
October 14, 202527.928.0128.0128.0127.8758
October 13, 202528.7328.5528.5528.7328.5586
October 10, 202530.1328.4628.4630.1328.463,623
October 09, 202529.4429.6429.6429.6429.44900
October 08, 202529.6229.429.429.6229.37282
October 07, 202529.6329.429.429.6329.4257
October 06, 202530.130.1830.1830.1829.61195
October 03, 202530.1130.1130.1130.1130.111
October 02, 202530.630.530.530.630.5126
October 01, 202530.430.430.430.430.40
September 30, 202530.1929.4829.4830.1929.4822
September 29, 202531.0430.6930.6931.0430.6362
September 26, 202531.7531.1731.1731.7530.9630
September 25, 20253231.1931.193231.19247
September 24, 202533.532.3332.3333.532.33235
September 23, 202533.2633.4733.4733.8633.26361
September 22, 202532.3333.2533.2533.8532.3374
September 19, 202532.8432.7332.7333.132.73160
September 18, 202531.732.432.432.431.723
September 17, 202531.7831.5531.5531.9431.55400
September 16, 202530.7630.7930.7930.7930.761
September 15, 202530.7830.930.930.930.64553
September 12, 202531.5330.7830.7831.5330.78782
September 11, 202531.1331.4131.4131.4131.12205
September 10, 202532.6531.4231.4232.6531.37397
September 09, 202532.0532.4932.4932.5132.05403
September 08, 202530.431.8831.8831.8830.192,458
September 05, 202530.4330.0730.0730.9530.05711
September 04, 202530.4430.1630.1630.4429.67418
September 03, 202530.6130.4530.4530.7730.25761
September 02, 202530.7330.5430.5430.9930.54150
August 29, 202530.830.8730.8730.9730.85
August 28, 202529.8629.8629.863029.8653
August 27, 202528.9429.4429.4429.4428.94394
August 26, 202528.9728.9628.9629.0828.87214
August 22, 202530.0330.0330.0330.0330.0320
August 21, 202528.6428.6428.6428.6428.64200
August 20, 202529.4129.2429.2429.4529.24300
August 19, 202530.0429.6529.6530.229.65490
August 18, 202529.9530.130.130.129.950
August 15, 202530.1430.3130.3130.3130.1495
August 14, 202529.6929.7429.7430.2329.240
August 13, 202528.2728.9228.9228.9228.15122
August 12, 202527.6628.1628.1628.1627.668
August 11, 202528.8728.1128.1128.9328.11752
August 08, 202529.2729.0129.0129.3528.62470
August 07, 20253129.2529.2532.4129.253,687
August 06, 202527.6526.9726.9727.826.96188
August 05, 202527.7827.7827.7827.7827.78288
August 04, 202527.5728.0528.0528.0527.576,000
August 01, 202527.227.2827.2827.4427.2497
July 31, 202527.9427.9427.9427.9427.94188
July 30, 202528.8528.6528.6528.8528.4886
July 29, 202529.8329.4429.4430.7729.11411
July 28, 202530.0331.0431.0431.0429.66169
July 25, 202529.629.5929.9129.9129.571,208
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved