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 |
| 12 Feb 2020 |
GBX |
17.5 |
19 |
16 |
16.5 |
16.5 |
-1 (-5.71%)
|
97,527 |
| 11 Feb 2020 |
GBX |
17.5 |
18 |
16.221 |
17.5 |
17.5 |
0.0 (0.0%)
|
167,954 |
| 10 Feb 2020 |
GBX |
17.5 |
17.95 |
16 |
17.5 |
17.5 |
0.0 (0.0%)
|
168,617 |
| 7 Feb 2020 |
GBX |
17.5 |
19 |
16.5 |
17.5 |
17.5 |
0.0 (0.0%)
|
84,605 |
| 6 Feb 2020 |
GBX |
17.5 |
19 |
16.2 |
17.5 |
17.5 |
0.0 (0.0%)
|
71,529 |
| 5 Feb 2020 |
GBX |
17.5 |
18.5 |
16.36 |
17.5 |
17.5 |
0.0 (0.0%)
|
54,788 |
| 4 Feb 2020 |
GBX |
17.5 |
19 |
16.15 |
17.5 |
17.5 |
+0.05 (+0.29%)
|
45,145 |
| 3 Feb 2020 |
GBX |
17.5 |
17.75 |
16.15 |
17.45 |
17.45 |
-0.05 (-0.29%)
|
17,247 |
| 31 Jan 2020 |
GBX |
17.5 |
17.7 |
16.11 |
17.5 |
17.5 |
0.0 (0.0%)
|
6,625 |
| 30 Jan 2020 |
GBX |
17.5 |
17.7 |
16.11 |
17.5 |
17.5 |
0.0 (0.0%)
|
16,931 |
| 29 Jan 2020 |
GBX |
17.5 |
18.45 |
16.25 |
17.5 |
17.5 |
0.0 (0.0%)
|
40,823 |
| 28 Jan 2020 |
GBX |
17.5 |
17.95 |
16 |
17.5 |
17.5 |
0.0 (0.0%)
|
27,037 |
| 27 Jan 2020 |
GBX |
17.5 |
17.88 |
16 |
17.5 |
17.5 |
-1.5 (-7.89%)
|
134,238 |
| 24 Jan 2020 |
GBX |
17.5 |
19 |
16 |
19 |
19 |
+1.5 (+8.57%)
|
45,012 |
| 23 Jan 2020 |
GBX |
17.5 |
17.5 |
16.11 |
17.5 |
17.5 |
0.0 (0.0%)
|
12,407 |
| 22 Jan 2020 |
GBX |
17.5 |
19 |
16.11 |
17.5 |
17.5 |
0.0 (0.0%)
|
66,587 |
| 21 Jan 2020 |
GBX |
17.5 |
19 |
16.25 |
17.5 |
17.5 |
0.0 (0.0%)
|
39,870 |
| 20 Jan 2020 |
GBX |
17.5 |
17.9 |
16.22 |
17.5 |
17.5 |
0.0 (0.0%)
|
120,107 |
| 17 Jan 2020 |
GBX |
17.5 |
17.98 |
16.22 |
17.5 |
17.5 |
0.0 (0.0%)
|
37,519 |
| 16 Jan 2020 |
GBX |
17.5 |
19 |
16.22 |
17.5 |
17.5 |
0.0 (0.0%)
|
69,136 |
| 15 Jan 2020 |
GBX |
16.517 |
18 |
16.517 |
17.5 |
17.5 |
+2 (+12.90%)
|
364,355 |
| 14 Jan 2020 |
GBX |
15.5 |
17 |
14 |
15.5 |
15.5 |
0.0 (0.0%)
|
176,051 |
| 13 Jan 2020 |
GBX |
15.5 |
17 |
14.551 |
15.5 |
15.5 |
0.0 (0.0%)
|
45,018 |
| 10 Jan 2020 |
GBX |
15.5 |
15.99 |
14.48 |
15.5 |
15.5 |
0.0 (0.0%)
|
76,579 |
| 9 Jan 2020 |
GBX |
15.5 |
17 |
14.4 |
15.5 |
15.5 |
0.0 (0.0%)
|
79,053 |
| 8 Jan 2020 |
GBX |
15.5 |
17 |
14.2651 |
15.5 |
15.5 |
0.0 (0.0%)
|
160,577 |
| 7 Jan 2020 |
GBX |
15.5 |
16 |
14 |
15.5 |
15.5 |
0.0 (0.0%)
|
100,520 |
| 6 Jan 2020 |
GBX |
15.5 |
15.99 |
14.2651 |
15.5 |
15.5 |
0.0 (0.0%)
|
131,065 |
| 3 Jan 2020 |
GBX |
15.5 |
16.8 |
14.25 |
15.5 |
15.5 |
0.0 (0.0%)
|
33,147 |
| 2 Jan 2020 |
GBX |
15.5 |
17 |
14.21 |
15.5 |
15.5 |
0.0 (0.0%)
|
81,930 |
