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 |
| 23 Jun 2020 |
GBX |
16.5 |
17.85 |
15.21 |
15.4 |
15.4 |
-1.7 (-9.94%)
|
179,043 |
| 22 Jun 2020 |
GBX |
16.5 |
18.65 |
15.15 |
17.1 |
17.1 |
-1 (-5.52%)
|
125,980 |
| 19 Jun 2020 |
GBX |
16.5 |
18.1 |
16 |
18.1 |
18.1 |
+0.1 (+0.56%)
|
158,048 |
| 18 Jun 2020 |
GBX |
16.5 |
19 |
15.9 |
18 |
18 |
0.0 (0.0%)
|
59,339 |
| 17 Jun 2020 |
GBX |
16.5 |
18 |
15.8651 |
18 |
18 |
+1.5 (+9.09%)
|
101,399 |
| 16 Jun 2020 |
GBX |
16 |
18 |
15.3 |
16.5 |
16.5 |
+0.35 (+2.17%)
|
139,711 |
| 15 Jun 2020 |
GBX |
16 |
17.55 |
15.11 |
16.15 |
16.15 |
-0.85 (-5%)
|
272,582 |
| 12 Jun 2020 |
GBX |
16 |
18 |
15.1 |
17 |
17 |
-1 (-5.56%)
|
124,780 |
| 11 Jun 2020 |
GBX |
16.5 |
18 |
15 |
18 |
18 |
+0.5 (+2.86%)
|
286,692 |
| 10 Jun 2020 |
GBX |
16.5 |
18 |
15 |
17.5 |
17.5 |
+1 (+6.06%)
|
223,475 |
| 9 Jun 2020 |
GBX |
18.5 |
20 |
15.28 |
16.5 |
16.5 |
-2.5 (-13.16%)
|
387,927 |
| 8 Jun 2020 |
GBX |
11.5 |
20 |
11.3551 |
19 |
19 |
+7.5 (+65.22%)
|
1,428,221 |
| 5 Jun 2020 |
GBX |
11.5 |
12 |
11.12 |
11.5 |
11.5 |
+1 (+9.52%)
|
546,574 |
| 4 Jun 2020 |
GBX |
10.5 |
10.95 |
10 |
10.5 |
10.5 |
0.0 (0.0%)
|
584,590 |
| 3 Jun 2020 |
GBX |
10.75 |
11 |
10.01 |
10.5 |
10.5 |
-0.25 (-2.33%)
|
170,842 |
| 2 Jun 2020 |
GBX |
10.5 |
11 |
10.01 |
10.75 |
10.75 |
+0.25 (+2.38%)
|
281,555 |
| 1 Jun 2020 |
GBX |
10.5 |
11 |
10.25 |
10.5 |
10.5 |
-0.375 (-3.45%)
|
137,772 |
| 29 May 2020 |
GBX |
9.5 |
11 |
9 |
10.875 |
10.875 |
+1.375 (+14.47%)
|
498,906 |
| 28 May 2020 |
GBX |
9.5 |
10 |
9 |
9.5 |
9.5 |
0.0 (0.0%)
|
141,399 |
| 27 May 2020 |
GBX |
9.5 |
9.9 |
9 |
9.5 |
9.5 |
0.0 (0.0%)
|
211,084 |
| 26 May 2020 |
GBX |
9.5 |
10 |
9.3 |
9.5 |
9.5 |
0.0 (0.0%)
|
68,690 |
| 22 May 2020 |
GBX |
9.5 |
9.6745 |
9 |
9.5 |
9.5 |
0.0 (0.0%)
|
100,546 |
| 21 May 2020 |
GBX |
9.5 |
10 |
9.2551 |
9.5 |
9.5 |
0.0 (0.0%)
|
807,360 |
| 20 May 2020 |
GBX |
9.5 |
10 |
9 |
9.5 |
9.5 |
0.0 (0.0%)
|
100,542 |
| 19 May 2020 |
GBX |
9.5 |
10 |
9.2551 |
9.5 |
9.5 |
0.0 (0.0%)
|
56,553 |
| 18 May 2020 |
GBX |
9.5 |
9.75 |
9.3 |
9.5 |
9.5 |
0.0 (0.0%)
|
134,946 |
| 15 May 2020 |
GBX |
9.5 |
10 |
9.25 |
9.5 |
9.5 |
0.0 (0.0%)
|
65,368 |
| 14 May 2020 |
GBX |
9.5 |
9.76 |
9.121 |
9.5 |
9.5 |
0.0 (0.0%)
|
30,288 |
| 13 May 2020 |
GBX |
9.5 |
10 |
9.121 |
9.5 |
9.5 |
0.0 (0.0%)
|
46,061 |
| 12 May 2020 |
GBX |
9.5 |
10 |
9.01 |
9.5 |
9.5 |
+0.1 (+1.06%)
|
31,163 |
