Appian Corporation (0HGM.L) LSE

30.69

-0.4776(-1.53%)

Updated at September 29 07:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 202529.8829.4729.4730.0329.451,665
July 23, 202528.9529.5129.5129.5128.59564
July 21, 202528.81292929.3928.81429
July 18, 202528.728.8228.8228.8928.57257
July 17, 202528.5828.5128.5128.5828.51211
July 16, 202528.7728.7728.7728.7728.7721
July 15, 202529.1129.1129.1129.1129.110
July 14, 202529.4829.8529.8529.8529.4858
July 11, 202529.8230.2430.2430.2429.82156
July 10, 202530.5730.6830.6830.6830.57526
July 09, 202531.3231.3231.3231.3231.32450
July 08, 202531.2930.930.931.2930.9330
July 07, 202530.6830.6830.6830.6830.6854
July 03, 202530.730.730.730.730.754
July 02, 202530.1330.1330.1330.1330.13201
July 01, 202529.4830.7330.7330.7329.48115
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved