Share Name Share Symbol Market Type Share ISIN Share Description
Applied Industr LSE:0HGR London Ordinary Share US03820C1053 APPLIED INDUSTRIAL TECHNOLOGIES ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -$0.60 -0.83% $71.55 $0.00 $0.00 - - - 0 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

Applied Industr (0HGR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 201872.1500010.000.00%72.15000172.1500010
19 Feb 201872.150001+0.25+0.35%72.15000172.1500010
16 Feb 201871.900001+1.25+1.77%71.90000171.9000010
15 Feb 201870.650001+0.60+0.86%70.65000170.6500010
14 Feb 201870.050003+0.45+0.65%70.05000370.0500030
13 Feb 201869.599998-0.25-0.36%69.59999869.5999980
12 Feb 201869.849998+1.60+2.34%69.84999869.8499980
09 Feb 201868.25-1.85-2.64%68.2568.250
08 Feb 201870.099998+0.85+1.23%70.09999870.0999980
07 Feb 201869.25-4.95-6.67%69.2569.250
06 Feb 201874.2000040.000.00%74.20000474.2000040
05 Feb 201874.200004-0.90-1.20%74.20000474.2000040
02 Feb 201875.099998+0.55+0.74%75.09999875.0999980
01 Feb 201874.5500030.000.00%74.55000374.5500030
31 Jan 201874.550003-0.25-0.33%74.55000374.5500030
30 Jan 201874.800003+0.10+0.13%74.80000374.8000030
29 Jan 201874.700004+1.35+1.84%74.70000474.7000040
26 Jan 201873.349998+2.10+2.95%73.34999873.3499980
25 Jan 201871.25+0.55+0.78%71.2571.250
24 Jan 201870.7000040.000.00%70.70000470.7000040
23 Jan 201870.700004-0.45-0.63%70.70000470.7000040
22 Jan 201871.150001+14.15+24.82%71.15000171.1500010
Download more Applied Industr Historical Data

Applied Industr (0HGR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0000.0000000--
1 Month0000.0000000--
3 Months0000.0000000--
6 Months0000.0000000--
1 Year0000.0000000--
3 Years0000.0000000--
5 Years0000.0000000--
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20180221 21:22:09