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 |
| 6 Jan 2022 |
GBX |
22 |
23 |
20 |
23 |
23 |
+1 (+4.55%)
|
48,185 |
| 5 Jan 2022 |
GBX |
22 |
22.249 |
21.01 |
22 |
22 |
0.0 (0.0%)
|
93,435 |
| 4 Jan 2022 |
GBX |
23.5 |
25 |
21.01 |
22 |
22 |
-1.5 (-6.38%)
|
124,729 |
| 31 Dec 2021 |
GBX |
23.5 |
23.5 |
22.021 |
23.5 |
23.5 |
0.0 (0.0%)
|
10,102 |
| 30 Dec 2021 |
GBX |
23.5 |
24 |
22 |
23.5 |
23.5 |
0.0 (0.0%)
|
14,766 |
| 29 Dec 2021 |
GBX |
23.5 |
25 |
22 |
23.5 |
23.5 |
-0.5 (-2.08%)
|
146,545 |
| 24 Dec 2021 |
GBX |
23 |
24.375 |
22.2 |
24 |
24 |
+1 (+4.35%)
|
119,587 |
| 23 Dec 2021 |
GBX |
23 |
24 |
23 |
23 |
23 |
0.0 (0.0%)
|
36,546 |
| 22 Dec 2021 |
GBX |
23 |
24 |
22 |
23 |
23 |
0.0 (0.0%)
|
98,487 |
| 21 Dec 2021 |
GBX |
21.5 |
24 |
21 |
23 |
23 |
+1.5 (+6.98%)
|
192,620 |
| 20 Dec 2021 |
GBX |
22.5 |
23 |
21 |
21.5 |
21.5 |
-1.4 (-6.11%)
|
159,445 |
| 17 Dec 2021 |
GBX |
23.5 |
24 |
22 |
22.9 |
22.9 |
-0.6 (-2.55%)
|
65,383 |
| 16 Dec 2021 |
GBX |
23.5 |
24 |
23 |
23.5 |
23.5 |
0.0 (0.0%)
|
74,246 |
| 15 Dec 2021 |
GBX |
24 |
24 |
23 |
23.5 |
23.5 |
-0.5 (-2.08%)
|
66,011 |
| 14 Dec 2021 |
GBX |
23.5 |
25 |
23 |
24 |
24 |
0.0 (0.0%)
|
52,150 |
| 13 Dec 2021 |
GBX |
25 |
26 |
22.75 |
24 |
24 |
-1.2 (-4.76%)
|
287,147 |
| 10 Dec 2021 |
GBX |
24.5 |
25.99 |
23.551 |
25.2 |
25.2 |
+0.7 (+2.86%)
|
77,334 |
| 9 Dec 2021 |
GBX |
25 |
26 |
23 |
24.5 |
24.5 |
-0.5 (-2%)
|
112,927 |
| 8 Dec 2021 |
GBX |
26 |
27 |
24 |
25 |
25 |
-1.5 (-5.66%)
|
79,964 |
| 7 Dec 2021 |
GBX |
26 |
27 |
24 |
26.5 |
26.5 |
+1.5 (+6%)
|
187,878 |
| 6 Dec 2021 |
GBX |
26 |
27 |
24 |
25 |
25 |
-1 (-3.85%)
|
324,221 |
| 3 Dec 2021 |
GBX |
26 |
26.7 |
25 |
26 |
26 |
0.0 (0.0%)
|
4,132 |
| 2 Dec 2021 |
GBX |
26 |
26.149 |
25 |
26 |
26 |
+1 (+4%)
|
55,882 |
| 1 Dec 2021 |
GBX |
26 |
27 |
25 |
25 |
25 |
-0.3 (-1.19%)
|
96,616 |
| 30 Nov 2021 |
GBX |
26 |
26 |
25 |
25.3 |
25.3 |
-1.2 (-4.53%)
|
41,987 |
| 29 Nov 2021 |
GBX |
26 |
27 |
25.01 |
26.5 |
26.5 |
0.0 (0.0%)
|
55,842 |
| 26 Nov 2021 |
GBX |
26 |
28 |
25 |
26.5 |
26.5 |
0.0 (0.0%)
|
98,193 |
| 25 Nov 2021 |
GBX |
26.5 |
28 |
25.551 |
26.5 |
26.5 |
0.0 (0.0%)
|
30,169 |
| 24 Nov 2021 |
GBX |
27.5 |
28 |
25 |
26.5 |
26.5 |
+0.5 (+1.92%)
|
73,327 |
| 23 Nov 2021 |
GBX |
27.5 |
28.5 |
26 |
26 |
26 |
-1.5 (-5.45%)
|
35,522 |
