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 |
| 11 May 2020 |
GBX |
9.5 |
9.77 |
8.56 |
9.4 |
9.4 |
-0.1 (-1.05%)
|
268,558 |
| 7 May 2020 |
GBX |
9.5 |
10 |
9 |
9.5 |
9.5 |
0.0 (0.0%)
|
85,139 |
| 6 May 2020 |
GBX |
9.5 |
10 |
9.11 |
9.5 |
9.5 |
0.0 (0.0%)
|
38,433 |
| 5 May 2020 |
GBX |
9.5 |
10 |
9 |
9.5 |
9.5 |
0.0 (0.0%)
|
48,030 |
| 4 May 2020 |
GBX |
9.5 |
10 |
9.33 |
9.5 |
9.5 |
0.0 (0.0%)
|
41,445 |
| 1 May 2020 |
GBX |
9.5 |
9.85 |
9.25 |
9.5 |
9.5 |
0.0 (0.0%)
|
70,761 |
| 30 Apr 2020 |
GBX |
9.5 |
10 |
9.25 |
9.5 |
9.5 |
0.0 (0.0%)
|
99,570 |
| 29 Apr 2020 |
GBX |
9.5 |
10.5 |
9.02 |
9.5 |
9.5 |
0.0 (0.0%)
|
311,704 |
| 28 Apr 2020 |
GBX |
9.5 |
10 |
9.02 |
9.5 |
9.5 |
0.0 (0.0%)
|
69,890 |
| 27 Apr 2020 |
GBX |
9.5 |
10 |
9.02 |
9.5 |
9.5 |
0.0 (0.0%)
|
154,262 |
| 24 Apr 2020 |
GBX |
9.5 |
10 |
9.01 |
9.5 |
9.5 |
0.0 (0.0%)
|
3,316 |
| 23 Apr 2020 |
GBX |
9.5 |
9.78 |
9 |
9.5 |
9.5 |
0.0 (0.0%)
|
37,128 |
| 22 Apr 2020 |
GBX |
9.5 |
9.78 |
9.25 |
9.5 |
9.5 |
0.0 (0.0%)
|
18,568 |
| 21 Apr 2020 |
GBX |
9.5 |
10 |
9.25 |
9.5 |
9.5 |
0.0 (0.0%)
|
173,140 |
| 20 Apr 2020 |
GBX |
9.5 |
10 |
9 |
9.5 |
9.5 |
0.0 (0.0%)
|
112,970 |
| 17 Apr 2020 |
GBX |
9.5 |
10 |
9.01 |
9.5 |
9.5 |
0.0 (0.0%)
|
114,405 |
| 16 Apr 2020 |
GBX |
9.5 |
9.9 |
9 |
9.5 |
9.5 |
0.0 (0.0%)
|
36,224 |
| 15 Apr 2020 |
GBX |
9.5 |
10 |
9.2 |
9.5 |
9.5 |
0.0 (0.0%)
|
73,803 |
| 14 Apr 2020 |
GBX |
9.75 |
10 |
9.2 |
9.5 |
9.5 |
-0.25 (-2.56%)
|
135,713 |
| 9 Apr 2020 |
GBX |
9.75 |
10 |
9.75 |
9.75 |
9.75 |
+0.05 (+0.52%)
|
666,826 |
| 8 Apr 2020 |
GBX |
9.75 |
10 |
9.55 |
9.7 |
9.7 |
-0.05 (-0.51%)
|
142,182 |
| 7 Apr 2020 |
GBX |
9 |
10 |
8.55 |
9.75 |
9.75 |
+0.75 (+8.33%)
|
200,250 |
| 6 Apr 2020 |
GBX |
9 |
10 |
8.5 |
9 |
9 |
0.0 (0.0%)
|
271,893 |
| 3 Apr 2020 |
GBX |
9 |
10 |
8.5 |
9 |
9 |
0.0 (0.0%)
|
19,138 |
| 2 Apr 2020 |
GBX |
9 |
9.85 |
8.25 |
9 |
9 |
0.0 (0.0%)
|
55,665 |
| 1 Apr 2020 |
GBX |
9.5 |
9.88 |
8.3 |
9 |
9 |
-0.5 (-5.26%)
|
95,294 |
| 31 Mar 2020 |
GBX |
9.5 |
10 |
9.16 |
9.5 |
9.5 |
+0.5 (+5.56%)
|
87,463 |
| 30 Mar 2020 |
GBX |
9.5 |
10 |
9 |
9 |
9 |
0.0 (0.0%)
|
162,920 |
| 27 Mar 2020 |
GBX |
9 |
9.9 |
9 |
9 |
9 |
0.0 (0.0%)
|
76,636 |
| 26 Mar 2020 |
GBX |
9 |
10 |
8.31 |
9 |
9 |
0.0 (0.0%)
|
258,303 |
