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 |
| 16 Jul 2021 |
GBX |
28 |
29 |
27.01 |
27.3 |
27.3 |
-0.7 (-2.50%)
|
33,317 |
| 15 Jul 2021 |
GBX |
28 |
28 |
27.2 |
28 |
28 |
-0.1 (-0.36%)
|
22,998 |
| 14 Jul 2021 |
GBX |
29.5 |
30 |
27 |
28.1 |
28.1 |
-1.4 (-4.75%)
|
66,765 |
| 13 Jul 2021 |
GBX |
29.5 |
31 |
28.075 |
29.5 |
29.5 |
0.0 (0.0%)
|
21,797 |
| 12 Jul 2021 |
GBX |
29.5 |
30 |
28.315 |
29.5 |
29.5 |
0.0 (0.0%)
|
15,321 |
| 9 Jul 2021 |
GBX |
29.5 |
30 |
28 |
29.5 |
29.5 |
0.0 (0.0%)
|
186,779 |
| 8 Jul 2021 |
GBX |
29.5 |
31 |
28 |
29.5 |
29.5 |
0.0 (0.0%)
|
166,764 |
| 7 Jul 2021 |
GBX |
29.5 |
29.548 |
28 |
29.5 |
29.5 |
0.0 (0.0%)
|
45,735 |
| 6 Jul 2021 |
GBX |
29.5 |
30 |
28.28 |
29.5 |
29.5 |
0.0 (0.0%)
|
55,468 |
| 5 Jul 2021 |
GBX |
29 |
31 |
28 |
29.5 |
29.5 |
-1.3 (-4.22%)
|
96,944 |
| 2 Jul 2021 |
GBX |
29.5 |
31 |
28 |
30.8 |
30.8 |
+1.3 (+4.41%)
|
141,744 |
| 1 Jul 2021 |
GBX |
30.5 |
31 |
28.2551 |
29.5 |
29.5 |
-1 (-3.28%)
|
53,294 |
| 30 Jun 2021 |
GBX |
30.5 |
30.89 |
29.6 |
30.5 |
30.5 |
0.0 (0.0%)
|
111,361 |
| 29 Jun 2021 |
GBX |
30.5 |
31 |
30 |
30.5 |
30.5 |
0.0 (0.0%)
|
193,325 |
| 28 Jun 2021 |
GBX |
29.5 |
31.1 |
28.075 |
30.5 |
30.5 |
+1 (+3.39%)
|
243,866 |
| 25 Jun 2021 |
GBX |
29.5 |
31 |
28 |
29.5 |
29.5 |
0.0 (0.0%)
|
134,537 |
| 24 Jun 2021 |
GBX |
29.5 |
31 |
28 |
29.5 |
29.5 |
-1 (-3.28%)
|
67,828 |
| 23 Jun 2021 |
GBX |
26 |
31 |
25.661 |
30.5 |
30.5 |
+5.3 (+21.03%)
|
374,474 |
| 22 Jun 2021 |
GBX |
27.75 |
29 |
25 |
25.2 |
25.2 |
-2.55 (-9.19%)
|
362,457 |
| 21 Jun 2021 |
GBX |
28 |
29 |
26.5 |
27.75 |
27.75 |
-0.25 (-0.89%)
|
90,243 |
| 18 Jun 2021 |
GBX |
28 |
28.6 |
27 |
28 |
28 |
-1 (-3.45%)
|
92,709 |
| 17 Jun 2021 |
GBX |
28.5 |
29 |
27 |
29 |
29 |
+0.5 (+1.75%)
|
65,778 |
| 16 Jun 2021 |
GBX |
28.5 |
29 |
28 |
28.5 |
28.5 |
0.0 (0.0%)
|
37,160 |
| 15 Jun 2021 |
GBX |
28.5 |
29 |
28 |
28.5 |
28.5 |
-0.5 (-1.72%)
|
39,034 |
| 14 Jun 2021 |
GBX |
28.5 |
30 |
28 |
29 |
29 |
+0.5 (+1.75%)
|
68,167 |
| 11 Jun 2021 |
GBX |
28.5 |
28.68 |
25.2021 |
28.5 |
28.5 |
-0.5 (-1.72%)
|
117,368 |
| 10 Jun 2021 |
GBX |
29 |
30 |
27 |
29 |
29 |
-1 (-3.33%)
|
197,797 |
| 9 Jun 2021 |
GBX |
29 |
30 |
28 |
30 |
30 |
+1 (+3.45%)
|
70,203 |
| 8 Jun 2021 |
GBX |
29 |
30 |
28 |
29 |
29 |
0.0 (0.0%)
|
45,368 |
| 7 Jun 2021 |
GBX |
29 |
30 |
28 |
29 |
29 |
0.0 (0.0%)
|
149,989 |
