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 |
| 4 Aug 2020 |
GBX |
22 |
23 |
20 |
21.5 |
21.5 |
+0.5 (+2.38%)
|
262,497 |
| 3 Aug 2020 |
GBX |
20.5 |
23 |
20 |
21 |
21 |
+1 (+5%)
|
235,164 |
| 31 Jul 2020 |
GBX |
20 |
21 |
19.7 |
20 |
20 |
0.0 (0.0%)
|
20,917 |
| 30 Jul 2020 |
GBX |
19.5 |
21 |
19 |
20 |
20 |
0.0 (0.0%)
|
86,148 |
| 29 Jul 2020 |
GBX |
20 |
21 |
19.7 |
20 |
20 |
0.0 (0.0%)
|
114,412 |
| 28 Jul 2020 |
GBX |
20 |
21.7 |
19 |
20 |
20 |
+0.5 (+2.56%)
|
77,828 |
| 27 Jul 2020 |
GBX |
19.5 |
21 |
18.51 |
19.5 |
19.5 |
0.0 (0.0%)
|
234,533 |
| 24 Jul 2020 |
GBX |
19.5 |
21 |
18 |
19.5 |
19.5 |
0.0 (0.0%)
|
387,962 |
| 23 Jul 2020 |
GBX |
19.5 |
21 |
18 |
19.5 |
19.5 |
-1 (-4.88%)
|
159,740 |
| 22 Jul 2020 |
GBX |
21 |
22 |
20 |
20.5 |
20.5 |
-0.5 (-2.38%)
|
190,111 |
| 21 Jul 2020 |
GBX |
21 |
22 |
20.01 |
21 |
21 |
0.0 (0.0%)
|
15,879 |
| 20 Jul 2020 |
GBX |
21.5 |
23 |
20.01 |
21 |
21 |
-0.5 (-2.33%)
|
205,936 |
| 17 Jul 2020 |
GBX |
21.5 |
23 |
20 |
21.5 |
21.5 |
0.0 (0.0%)
|
45,437 |
| 16 Jul 2020 |
GBX |
21.5 |
23 |
20.4 |
21.5 |
21.5 |
0.0 (0.0%)
|
159,802 |
| 15 Jul 2020 |
GBX |
21.5 |
23 |
20.55 |
21.5 |
21.5 |
0.0 (0.0%)
|
42,588 |
| 14 Jul 2020 |
GBX |
21.5 |
23 |
20 |
21.5 |
21.5 |
0.0 (0.0%)
|
140,801 |
| 13 Jul 2020 |
GBX |
21.5 |
23 |
20 |
21.5 |
21.5 |
0.0 (0.0%)
|
39,764 |
| 10 Jul 2020 |
GBX |
21.5 |
23 |
21.3551 |
21.5 |
21.5 |
-1.5 (-6.52%)
|
128,917 |
| 9 Jul 2020 |
GBX |
21 |
23 |
20.3 |
23 |
23 |
+2 (+9.52%)
|
161,866 |
| 8 Jul 2020 |
GBX |
20.5 |
22 |
20 |
21 |
21 |
-2 (-8.70%)
|
232,492 |
| 7 Jul 2020 |
GBX |
19.5 |
23 |
19 |
23 |
23 |
+2 (+9.52%)
|
238,387 |
| 6 Jul 2020 |
GBX |
17.89 |
21 |
17.89 |
21 |
21 |
+3 (+16.67%)
|
254,216 |
| 3 Jul 2020 |
GBX |
16.5 |
19 |
16.3 |
18 |
18 |
0.0 (0.0%)
|
83,340 |
| 2 Jul 2020 |
GBX |
16.5 |
18 |
15 |
18 |
18 |
+1.5 (+9.09%)
|
55,959 |
| 1 Jul 2020 |
GBX |
16.5 |
18 |
15.351 |
16.5 |
16.5 |
0.0 (0.0%)
|
28,379 |
| 30 Jun 2020 |
GBX |
16.5 |
18 |
15.3 |
16.5 |
16.5 |
0.0 (0.0%)
|
27,035 |
| 29 Jun 2020 |
GBX |
16.5 |
18 |
15.21 |
16.5 |
16.5 |
0.0 (0.0%)
|
77,022 |
| 26 Jun 2020 |
GBX |
16.5 |
17.75 |
15 |
16.5 |
16.5 |
+0.05 (+0.30%)
|
34,531 |
| 25 Jun 2020 |
GBX |
16.5 |
18 |
15.8 |
16.45 |
16.45 |
-0.05 (-0.30%)
|
88,672 |
| 24 Jun 2020 |
GBX |
16.5 |
18 |
15.4 |
16.5 |
16.5 |
+1.1 (+7.14%)
|
129,732 |
