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 |
| 27 Aug 2021 |
GBX |
28 |
28 |
27 |
28 |
28 |
0.0 (0.0%)
|
56,558 |
| 26 Aug 2021 |
GBX |
29 |
30 |
27 |
28 |
28 |
0.0 (0.0%)
|
118,768 |
| 25 Aug 2021 |
GBX |
29 |
30 |
28 |
28 |
28 |
0.0 (0.0%)
|
86,683 |
| 24 Aug 2021 |
GBX |
28.4 |
28.4 |
28 |
28 |
28 |
-0.7 (-2.44%)
|
15,875 |
| 23 Aug 2021 |
GBX |
29.5 |
31 |
28 |
28.7 |
28.7 |
-0.8 (-2.71%)
|
23,624 |
| 20 Aug 2021 |
GBX |
29.5 |
29.5 |
28 |
29.5 |
29.5 |
0.0 (0.0%)
|
30,380 |
| 19 Aug 2021 |
GBX |
29.5 |
29.645 |
27.5 |
29.5 |
29.5 |
0.0 (0.0%)
|
130,162 |
| 18 Aug 2021 |
GBX |
29.5 |
29.95 |
28 |
29.5 |
29.5 |
0.0 (0.0%)
|
93,034 |
| 17 Aug 2021 |
GBX |
29.5 |
29.889 |
28.15 |
29.5 |
29.5 |
0.0 (0.0%)
|
7,011 |
| 16 Aug 2021 |
GBX |
29.5 |
31 |
28.2 |
29.5 |
29.5 |
0.0 (0.0%)
|
50,490 |
| 13 Aug 2021 |
GBX |
29.5 |
30.3 |
28.15 |
29.5 |
29.5 |
0.0 (0.0%)
|
7,281 |
| 12 Aug 2021 |
GBX |
29.5 |
31 |
28.6211 |
29.5 |
29.5 |
-1.5 (-4.84%)
|
71,219 |
| 11 Aug 2021 |
GBX |
29 |
32 |
28 |
31 |
31 |
+2 (+6.90%)
|
118,359 |
| 10 Aug 2021 |
GBX |
29.5 |
30 |
28 |
29 |
29 |
-0.5 (-1.69%)
|
76,205 |
| 9 Aug 2021 |
GBX |
30 |
30 |
29 |
29.5 |
29.5 |
-0.5 (-1.67%)
|
139,974 |
| 6 Aug 2021 |
GBX |
30.5 |
32 |
29 |
30 |
30 |
-1 (-3.23%)
|
218,134 |
| 5 Aug 2021 |
GBX |
31 |
32 |
29 |
31 |
31 |
0.0 (0.0%)
|
133,474 |
| 4 Aug 2021 |
GBX |
31 |
33 |
29.6 |
31 |
31 |
+1.4 (+4.73%)
|
204,699 |
| 3 Aug 2021 |
GBX |
26 |
32 |
25 |
29.6 |
29.6 |
+3.6 (+13.85%)
|
480,139 |
| 2 Aug 2021 |
GBX |
26 |
27 |
25.1551 |
26 |
26 |
0.0 (0.0%)
|
61,932 |
| 30 Jul 2021 |
GBX |
26 |
27 |
25 |
26 |
26 |
0.0 (0.0%)
|
51,302 |
| 29 Jul 2021 |
GBX |
26 |
27 |
25 |
26 |
26 |
+0.5 (+1.96%)
|
88,671 |
| 28 Jul 2021 |
GBX |
26.01 |
26.01 |
25 |
25.5 |
25.5 |
-1 (-3.77%)
|
84,457 |
| 27 Jul 2021 |
GBX |
27 |
27 |
26 |
26.5 |
26.5 |
-0.5 (-1.85%)
|
21,078 |
| 26 Jul 2021 |
GBX |
27 |
28 |
26.01 |
27 |
27 |
0.0 (0.0%)
|
4,934 |
| 23 Jul 2021 |
GBX |
27 |
27.9 |
26 |
27 |
27 |
-0.9 (-3.23%)
|
129,284 |
| 22 Jul 2021 |
GBX |
27.25 |
28 |
26 |
27.9 |
27.9 |
+0.65 (+2.39%)
|
80,761 |
| 21 Jul 2021 |
GBX |
26.5 |
28.5 |
26 |
27.25 |
27.25 |
+0.75 (+2.83%)
|
132,679 |
| 20 Jul 2021 |
GBX |
26.5 |
27 |
25.8 |
26.5 |
26.5 |
0.0 (0.0%)
|
37,419 |
| 19 Jul 2021 |
GBX |
28 |
29 |
26 |
26.5 |
26.5 |
-0.8 (-2.93%)
|
120,067 |
