Applied Graphene Materials Plc
Sector:
Materials,
Industry:
Specialty Chemicals
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Feb 2023 |
GBX |
1 |
1 |
1 |
1 |
1 |
-4.25 (-80.95%)
|
919,075 |
| 1 Feb 2023 |
GBX |
5.25 |
5.25 |
5.25 |
5.25 |
5.25 |
0.0 (0.0%)
|
0 |
| 31 Jan 2023 |
GBX |
5.65 |
6 |
5.25 |
5.25 |
5.25 |
-0.4 (-7.08%)
|
363,393 |
| 30 Jan 2023 |
GBX |
5.65 |
6.2 |
5.5 |
5.65 |
5.65 |
0.0 (0.0%)
|
195,407 |
| 27 Jan 2023 |
GBX |
6.15 |
6.42 |
5.5 |
5.65 |
5.65 |
-0.5 (-8.13%)
|
239,531 |
| 26 Jan 2023 |
GBX |
6.75 |
7.5 |
6 |
6.15 |
6.15 |
-0.6 (-8.89%)
|
312,174 |
| 25 Jan 2023 |
GBX |
6.75 |
7 |
6.5 |
6.75 |
6.75 |
0.0 (0.0%)
|
67,270 |
| 24 Jan 2023 |
GBX |
6.5 |
7 |
6.5 |
6.75 |
6.75 |
0.0 (0.0%)
|
118,497 |
| 23 Jan 2023 |
GBX |
6.75 |
7.3 |
6.5 |
6.75 |
6.75 |
0.0 (0.0%)
|
578,612 |
| 20 Jan 2023 |
GBX |
6.3 |
7 |
6.3 |
6.75 |
6.75 |
+0.5 (+8%)
|
95,432 |
| 19 Jan 2023 |
GBX |
6.2 |
6.5 |
6 |
6.25 |
6.25 |
+0.05 (+0.81%)
|
288,081 |
| 18 Jan 2023 |
GBX |
6.2 |
6.4 |
6 |
6.2 |
6.2 |
0.0 (0.0%)
|
43,189 |
| 17 Jan 2023 |
GBX |
5.9 |
6.4 |
5.5 |
6.2 |
6.2 |
+0.3 (+5.08%)
|
120,002 |
| 16 Jan 2023 |
GBX |
5.9 |
6.3 |
5.5 |
5.9 |
5.9 |
0.0 (0.0%)
|
58,511 |
| 13 Jan 2023 |
GBX |
7.3 |
7.5 |
5.5 |
5.9 |
5.9 |
-1.4 (-19.18%)
|
625,237 |
| 12 Jan 2023 |
GBX |
7.65 |
7.797 |
6.98 |
7.3 |
7.3 |
-0.35 (-4.58%)
|
80,693 |
| 11 Jan 2023 |
GBX |
7.75 |
8 |
7.5 |
7.65 |
7.65 |
-0.1 (-1.29%)
|
187,740 |
| 10 Jan 2023 |
GBX |
8.25 |
8.5 |
7.5 |
7.75 |
7.75 |
-0.5 (-6.06%)
|
578,513 |
| 9 Jan 2023 |
GBX |
8.75 |
9 |
8 |
8.25 |
8.25 |
-0.59 (-6.67%)
|
370,075 |
| 6 Jan 2023 |
GBX |
8.75 |
9.5 |
8.5 |
8.84 |
8.84 |
-0.06 (-0.67%)
|
251,033 |
| 5 Jan 2023 |
GBX |
8.4 |
9 |
8 |
8.9 |
8.9 |
+0.5 (+5.95%)
|
430,386 |
| 4 Jan 2023 |
GBX |
9.35 |
10 |
8 |
8.4 |
8.4 |
-0.95 (-10.16%)
|
639,850 |
| 3 Jan 2023 |
GBX |
8 |
9.575 |
7.5 |
9.35 |
9.35 |
+1.35 (+16.88%)
|
936,574 |
| 30 Dec 2022 |
GBX |
7.25 |
8.5 |
7.2 |
8 |
8 |
+0.75 (+10.34%)
|
990,530 |
| 29 Dec 2022 |
GBX |
5.4 |
7.662 |
5.36 |
7.25 |
7.25 |
+1.85 (+34.26%)
|
858,537 |
| 28 Dec 2022 |
GBX |
4.75 |
5.8 |
4.5 |
5.4 |
5.4 |
+0.9 (+20%)
|
199,401 |
| 23 Dec 2022 |
GBX |
4.5 |
4.5 |
4.5 |
4.5 |
4.5 |
0.0 (0.0%)
|
72,294 |
| 22 Dec 2022 |
GBX |
4.4 |
5 |
4 |
4.5 |
4.5 |
+0.1 (+2.27%)
|
98,950 |
| 21 Dec 2022 |
GBX |
4.35 |
4.8 |
4 |
4.4 |
4.4 |
+0.06 (+1.38%)
|
48,733 |
| 20 Dec 2022 |
GBX |
4.35 |
4.7 |
4 |
4.34 |
4.34 |
-0.01 (-0.23%)
|
45,571 |
