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 |
| 31 Dec 2019 |
GBX |
15.5 |
15.5 |
14.21 |
15.5 |
15.5 |
0.0 (0.0%)
|
6,840 |
| 30 Dec 2019 |
GBX |
15 |
15.75 |
14.11 |
15.5 |
15.5 |
+0.5 (+3.33%)
|
350,993 |
| 27 Dec 2019 |
GBX |
15 |
16 |
14.1 |
15 |
15 |
0.0 (0.0%)
|
34,758 |
| 24 Dec 2019 |
GBX |
15 |
15.5 |
15 |
15 |
15 |
0.0 (0.0%)
|
67,822 |
| 23 Dec 2019 |
GBX |
15 |
16 |
14 |
15 |
15 |
0.0 (0.0%)
|
78,882 |
| 20 Dec 2019 |
GBX |
16.5 |
16.515 |
15 |
15 |
15 |
-1.5 (-9.09%)
|
139,889 |
| 19 Dec 2019 |
GBX |
16.5 |
16.58 |
15.11 |
16.5 |
16.5 |
0.0 (0.0%)
|
19,390 |
| 18 Dec 2019 |
GBX |
16.5 |
16.75 |
15 |
16.5 |
16.5 |
0.0 (0.0%)
|
170,220 |
| 17 Dec 2019 |
GBX |
16.5 |
18 |
16.5 |
16.5 |
16.5 |
0.0 (0.0%)
|
35,542 |
| 16 Dec 2019 |
GBX |
16.5 |
16.89 |
15.1 |
16.5 |
16.5 |
0.0 (0.0%)
|
98,989 |
| 13 Dec 2019 |
GBX |
16.5 |
16.999 |
15.1 |
16.5 |
16.5 |
0.0 (0.0%)
|
60,832 |
| 12 Dec 2019 |
GBX |
16.5 |
18 |
15.1 |
16.5 |
16.5 |
0.0 (0.0%)
|
33,329 |
| 11 Dec 2019 |
GBX |
16.5 |
17.145 |
15.45 |
16.5 |
16.5 |
0.0 (0.0%)
|
41,718 |
| 10 Dec 2019 |
GBX |
16.5 |
17.15 |
16.5 |
16.5 |
16.5 |
0.0 (0.0%)
|
18,330 |
| 9 Dec 2019 |
GBX |
16.5 |
18 |
15 |
16.5 |
16.5 |
0.0 (0.0%)
|
33,065 |
| 6 Dec 2019 |
GBX |
16.5 |
17.5 |
16.5 |
16.5 |
16.5 |
0.0 (0.0%)
|
19,814 |
| 5 Dec 2019 |
GBX |
16.5 |
17.2 |
16.11 |
16.5 |
16.5 |
0.0 (0.0%)
|
18,836 |
| 4 Dec 2019 |
GBX |
16.5 |
17.37 |
16.5 |
16.5 |
16.5 |
0.0 (0.0%)
|
254,190 |
| 3 Dec 2019 |
GBX |
16.5 |
17.37 |
16.2 |
16.5 |
16.5 |
0.0 (0.0%)
|
4,904 |
| 2 Dec 2019 |
GBX |
16.5 |
18 |
15 |
16.5 |
16.5 |
0.0 (0.0%)
|
124,454 |
| 29 Nov 2019 |
GBX |
16.5 |
18 |
15.55 |
16.5 |
16.5 |
0.0 (0.0%)
|
43,871 |
| 28 Nov 2019 |
GBX |
16.5 |
17.37 |
16.5 |
16.5 |
16.5 |
0.0 (0.0%)
|
2,838 |
| 27 Nov 2019 |
GBX |
16.5 |
16.5 |
16.05 |
16.5 |
16.5 |
0.0 (0.0%)
|
14,539 |
| 26 Nov 2019 |
GBX |
16.5 |
17.375 |
15 |
16.5 |
16.5 |
0.0 (0.0%)
|
52,139 |
| 25 Nov 2019 |
GBX |
16.5 |
17.7 |
15 |
16.5 |
16.5 |
0.0 (0.0%)
|
97,066 |
| 22 Nov 2019 |
GBX |
16.5 |
17.4 |
16.5 |
16.5 |
16.5 |
0.0 (0.0%)
|
42,615 |
| 21 Nov 2019 |
GBX |
16.5 |
17.4 |
16.021 |
16.5 |
16.5 |
0.0 (0.0%)
|
31,609 |
| 20 Nov 2019 |
GBX |
16.5 |
17.4 |
15 |
16.5 |
16.5 |
0.0 (0.0%)
|
30,171 |
| 19 Nov 2019 |
GBX |
16.5 |
17.45 |
16.01 |
16.5 |
16.5 |
0.0 (0.0%)
|
80,123 |
| 18 Nov 2019 |
GBX |
16.5 |
17.45 |
16 |
16.5 |
16.5 |
0.0 (0.0%)
|
52,765 |
