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 |
25 Mar 2020 |
GBX |
8.5 |
10 |
8 |
9 |
9 |
+0.5 (+5.88%)
|
55,030 |
24 Mar 2020 |
GBX |
8.5 |
9.7 |
7 |
8.5 |
8.5 |
-1.5 (-15%)
|
42,221 |
23 Mar 2020 |
GBX |
9 |
10 |
7.78 |
10 |
10 |
+1 (+11.11%)
|
867,852 |
20 Mar 2020 |
GBX |
9.5 |
11 |
8 |
9 |
9 |
-0.5 (-5.26%)
|
410,595 |
19 Mar 2020 |
GBX |
9.5 |
10.8 |
8 |
9.5 |
9.5 |
0.0 (0.0%)
|
40,688 |
18 Mar 2020 |
GBX |
10 |
11 |
8.15 |
9.5 |
9.5 |
-0.5 (-5%)
|
89,422 |
17 Mar 2020 |
GBX |
10 |
10.98 |
9 |
10 |
10 |
-0.7 (-6.54%)
|
93,265 |
16 Mar 2020 |
GBX |
11 |
12 |
9 |
10.7 |
10.7 |
-0.8 (-6.96%)
|
142,197 |
13 Mar 2020 |
GBX |
10.5 |
12 |
9.78 |
11.5 |
11.5 |
+1 (+9.52%)
|
122,988 |
12 Mar 2020 |
GBX |
13 |
13.48 |
9.75 |
10.5 |
10.5 |
-2.5 (-19.23%)
|
123,081 |
11 Mar 2020 |
GBX |
13 |
13.48 |
12.3 |
13 |
13 |
0.0 (0.0%)
|
19,092 |
10 Mar 2020 |
GBX |
12.5 |
14 |
11.8 |
13 |
13 |
+0.5 (+4%)
|
70,395 |
9 Mar 2020 |
GBX |
13 |
13.5 |
10.1 |
12.5 |
12.5 |
-1 (-7.41%)
|
204,782 |
6 Mar 2020 |
GBX |
13.5 |
14.3 |
12.11 |
13.5 |
13.5 |
0.0 (0.0%)
|
128,208 |
5 Mar 2020 |
GBX |
13.5 |
14.35 |
12.5 |
13.5 |
13.5 |
0.0 (0.0%)
|
8,140 |
4 Mar 2020 |
GBX |
13.5 |
15 |
13 |
13.5 |
13.5 |
0.0 (0.0%)
|
8,632 |
3 Mar 2020 |
GBX |
13.5 |
15 |
12.05 |
13.5 |
13.5 |
0.0 (0.0%)
|
43,899 |
2 Mar 2020 |
GBX |
13.5 |
14.5 |
12 |
13.5 |
13.5 |
0.0 (0.0%)
|
88,293 |
28 Feb 2020 |
GBX |
14 |
15 |
12.78 |
13.5 |
13.5 |
-0.5 (-3.57%)
|
87,462 |
27 Feb 2020 |
GBX |
14.5 |
15 |
13 |
14 |
14 |
-0.5 (-3.45%)
|
116,739 |
26 Feb 2020 |
GBX |
15 |
15 |
14.15 |
14.5 |
14.5 |
-0.5 (-3.33%)
|
139,723 |
25 Feb 2020 |
GBX |
15.5 |
16 |
14 |
15 |
15 |
-0.5 (-3.23%)
|
50,064 |
24 Feb 2020 |
GBX |
15.5 |
16 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
212,422 |
21 Feb 2020 |
GBX |
15.5 |
16 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
20,738 |
20 Feb 2020 |
GBX |
15.5 |
16 |
15 |
15.5 |
15.5 |
0.0 (0.0%)
|
42,213 |
19 Feb 2020 |
GBX |
15.5 |
16 |
14.25 |
15.5 |
15.5 |
0.0 (0.0%)
|
28,868 |
18 Feb 2020 |
GBX |
16.5 |
16.95 |
15.15 |
15.5 |
15.5 |
-1 (-6.06%)
|
118,734 |
17 Feb 2020 |
GBX |
16.5 |
16.5 |
16.1 |
16.5 |
16.5 |
0.0 (0.0%)
|
16,997 |
14 Feb 2020 |
GBX |
16.5 |
17 |
15.02 |
16.5 |
16.5 |
-0.45 (-2.65%)
|
50,910 |
13 Feb 2020 |
GBX |
16.5 |
16.95 |
16.01 |
16.95 |
16.95 |
+0.45 (+2.73%)
|
134,206 |