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 |
| 19 Dec 2022 |
GBX |
4.35 |
4.7 |
4 |
4.35 |
4.35 |
0.0 (0.0%)
|
16,923 |
| 16 Dec 2022 |
GBX |
4.35 |
4.7 |
4 |
4.35 |
4.35 |
0.0 (0.0%)
|
29,226 |
| 15 Dec 2022 |
GBX |
4.25 |
4.7 |
4 |
4.35 |
4.35 |
+0.1 (+2.35%)
|
37,305 |
| 14 Dec 2022 |
GBX |
4.25 |
4.5 |
4 |
4.25 |
4.25 |
0.0 (0.0%)
|
11,261 |
| 13 Dec 2022 |
GBX |
4.25 |
4.5 |
4 |
4.25 |
4.25 |
0.0 (0.0%)
|
92,575 |
| 12 Dec 2022 |
GBX |
4.25 |
4.5 |
4 |
4.25 |
4.25 |
0.0 (0.0%)
|
9,979 |
| 9 Dec 2022 |
GBX |
4.25 |
4.5 |
4 |
4.25 |
4.25 |
0.0 (0.0%)
|
31,796 |
| 8 Dec 2022 |
GBX |
4.25 |
4.5 |
4 |
4.25 |
4.25 |
0.0 (0.0%)
|
42,880 |
| 7 Dec 2022 |
GBX |
4.25 |
4.5 |
4 |
4.25 |
4.25 |
0.0 (0.0%)
|
65,951 |
| 6 Dec 2022 |
GBX |
4.125 |
4.5 |
4 |
4.25 |
4.25 |
+0.125 (+3.03%)
|
92,800 |
| 5 Dec 2022 |
GBX |
3.75 |
4.4 |
3.5 |
4.125 |
4.125 |
+0.375 (+10%)
|
161,503 |
| 2 Dec 2022 |
GBX |
3.75 |
4 |
3.5 |
3.75 |
3.75 |
0.0 (0.0%)
|
83,385 |
| 1 Dec 2022 |
GBX |
3.75 |
4.19 |
3.5 |
3.75 |
3.75 |
0.0 (0.0%)
|
132,510 |
| 30 Nov 2022 |
GBX |
3.75 |
4 |
3.5 |
3.75 |
3.75 |
0.0 (0.0%)
|
25,835 |
| 29 Nov 2022 |
GBX |
3.625 |
3.995 |
3.5 |
3.75 |
3.75 |
+0.125 (+3.45%)
|
283,228 |
| 28 Nov 2022 |
GBX |
3.625 |
3.75 |
3.5 |
3.625 |
3.625 |
0.0 (0.0%)
|
124,414 |
| 25 Nov 2022 |
GBX |
3.7 |
3.8 |
3.5 |
3.625 |
3.625 |
-0.075 (-2.03%)
|
288,618 |
| 24 Nov 2022 |
GBX |
3.3751 |
3.9 |
3.3751 |
3.7 |
3.7 |
+0.35 (+10.45%)
|
362,277 |
| 23 Nov 2022 |
GBX |
4.75 |
5 |
3 |
3.35 |
3.35 |
-1.55 (-31.63%)
|
1,210,290 |
| 22 Nov 2022 |
GBX |
4.9 |
5.3 |
4.5 |
4.9 |
4.9 |
0.0 (0.0%)
|
140,625 |
| 21 Nov 2022 |
GBX |
4.9 |
5.3 |
4.5 |
4.9 |
4.9 |
0.0 (0.0%)
|
75,457 |
| 18 Nov 2022 |
GBX |
5 |
5.3 |
4.5 |
4.9 |
4.9 |
-0.1 (-2%)
|
53,362 |
| 17 Nov 2022 |
GBX |
5 |
5.5 |
4.5 |
5 |
5 |
0.0 (0.0%)
|
214,541 |
| 16 Nov 2022 |
GBX |
5.3 |
5.6 |
4.5 |
5 |
5 |
-0.3 (-5.66%)
|
363,387 |
| 15 Nov 2022 |
GBX |
5.05 |
5.6 |
5 |
5.3 |
5.3 |
+0.25 (+4.95%)
|
67,653 |
| 14 Nov 2022 |
GBX |
4.75 |
5.5 |
4.5 |
5.05 |
5.05 |
+0.3 (+6.32%)
|
339,608 |
| 11 Nov 2022 |
GBX |
4.3 |
5 |
4 |
4.75 |
4.75 |
+0.45 (+10.47%)
|
533,926 |
| 10 Nov 2022 |
GBX |
5.2 |
5.54 |
4 |
4.3 |
4.3 |
-1.1 (-20.37%)
|
694,072 |
| 9 Nov 2022 |
GBX |
6.25 |
6.5 |
4.8 |
5.4 |
5.4 |
-1 (-15.63%)
|
492,119 |
| 8 Nov 2022 |
GBX |
11 |
12 |
4.825 |
6.4 |
6.4 |
-4.6 (-41.82%)
|
2,070,040 |
