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 Nov 2021 |
GBX |
27.5 |
28.7 |
26.7555 |
27.5 |
27.5 |
0.0 (0.0%)
|
119,915 |
| 19 Nov 2021 |
GBX |
27.5 |
29 |
26.7555 |
27.5 |
27.5 |
-0.7 (-2.48%)
|
37,784 |
| 18 Nov 2021 |
GBX |
27.5 |
29 |
26 |
28.2 |
28.2 |
+0.7 (+2.55%)
|
83,179 |
| 17 Nov 2021 |
GBX |
27.5 |
28.7 |
26 |
27.5 |
27.5 |
+1.5 (+5.77%)
|
47,338 |
| 16 Nov 2021 |
GBX |
26.5 |
29 |
26 |
26 |
26 |
-0.5 (-1.89%)
|
113,719 |
| 15 Nov 2021 |
GBX |
26 |
27 |
25 |
26.5 |
26.5 |
+0.5 (+1.92%)
|
82,174 |
| 12 Nov 2021 |
GBX |
26 |
26.888 |
25.351 |
26 |
26 |
+0.7 (+2.77%)
|
95,134 |
| 11 Nov 2021 |
GBX |
26 |
27 |
25.288 |
25.3 |
25.3 |
-0.7 (-2.69%)
|
79,130 |
| 10 Nov 2021 |
GBX |
28 |
28 |
25 |
26 |
26 |
-2 (-7.14%)
|
144,680 |
| 9 Nov 2021 |
GBX |
28 |
28 |
27 |
28 |
28 |
0.0 (0.0%)
|
77,675 |
| 8 Nov 2021 |
GBX |
28 |
29 |
27.01 |
28 |
28 |
0.0 (0.0%)
|
102,304 |
| 5 Nov 2021 |
GBX |
28 |
28.5 |
27 |
28 |
28 |
0.0 (0.0%)
|
54,807 |
| 4 Nov 2021 |
GBX |
28 |
28.02 |
27.11 |
28 |
28 |
0.0 (0.0%)
|
15,872 |
| 3 Nov 2021 |
GBX |
28 |
28.99 |
27.11 |
28 |
28 |
0.0 (0.0%)
|
94,064 |
| 2 Nov 2021 |
GBX |
28.295 |
28.295 |
27 |
28 |
28 |
-0.6 (-2.10%)
|
114,866 |
| 1 Nov 2021 |
GBX |
29.5 |
31 |
27 |
28.6 |
28.6 |
-0.9 (-3.05%)
|
119,849 |
| 29 Oct 2021 |
GBX |
29.5 |
29.98 |
28 |
29.5 |
29.5 |
+0.5 (+1.72%)
|
22,375 |
| 28 Oct 2021 |
GBX |
29.5 |
31 |
28 |
29 |
29 |
-0.5 (-1.69%)
|
41,252 |
| 27 Oct 2021 |
GBX |
29.5 |
30.2 |
28 |
29.5 |
29.5 |
0.0 (0.0%)
|
107,129 |
| 26 Oct 2021 |
GBX |
29.5 |
30.9 |
28 |
29.5 |
29.5 |
-0.5 (-1.67%)
|
77,218 |
| 25 Oct 2021 |
GBX |
29.5 |
31 |
28 |
30 |
30 |
+0.5 (+1.69%)
|
130,925 |
| 22 Oct 2021 |
GBX |
29 |
31 |
28 |
29.5 |
29.5 |
+0.5 (+1.72%)
|
113,682 |
| 21 Oct 2021 |
GBX |
29 |
30 |
29 |
29 |
29 |
0.0 (0.0%)
|
53,737 |
| 20 Oct 2021 |
GBX |
28.5 |
30 |
27.551 |
29 |
29 |
+0.5 (+1.75%)
|
97,333 |
| 19 Oct 2021 |
GBX |
27 |
30 |
26.65 |
28.5 |
28.5 |
+1.5 (+5.56%)
|
106,867 |
| 18 Oct 2021 |
GBX |
26 |
27.9 |
25.75 |
27 |
27 |
+0.8 (+3.05%)
|
187,055 |
| 15 Oct 2021 |
GBX |
25.5 |
27 |
25 |
26.2 |
26.2 |
+0.7 (+2.75%)
|
96,897 |
| 14 Oct 2021 |
GBX |
25 |
26 |
24.5 |
25.5 |
25.5 |
+0.5 (+2%)
|
67,684 |
| 13 Oct 2021 |
GBX |
24.5 |
26 |
23.5 |
25 |
25 |
0.0 (0.0%)
|
141,602 |
| 12 Oct 2021 |
GBX |
25 |
26 |
24.25 |
25 |
25 |
0.0 (0.0%)
|
115,035 |
