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 |
| 15 Nov 2019 |
GBX |
16.5 |
18 |
16.25 |
16.5 |
16.5 |
0.0 (0.0%)
|
155,174 |
| 14 Nov 2019 |
GBX |
17.5 |
17.5 |
15.95 |
16.5 |
16.5 |
-0.4 (-2.37%)
|
113,927 |
| 13 Nov 2019 |
GBX |
18 |
18 |
16.9 |
16.9 |
16.9 |
-1.1 (-6.11%)
|
37,833 |
| 12 Nov 2019 |
GBX |
18.5 |
19 |
17.66 |
18 |
18 |
-0.5 (-2.70%)
|
84,764 |
| 11 Nov 2019 |
GBX |
17.5 |
18.94 |
17 |
18.5 |
18.5 |
+1.55 (+9.14%)
|
221,017 |
| 8 Nov 2019 |
GBX |
18.5 |
20 |
16.95 |
16.95 |
16.95 |
-1.55 (-8.38%)
|
74,598 |
| 7 Nov 2019 |
GBX |
18.5 |
18.5 |
17.11 |
18.5 |
18.5 |
+0.1 (+0.54%)
|
27,147 |
| 6 Nov 2019 |
GBX |
18.5 |
18.5 |
17.25 |
18.4 |
18.4 |
-0.1 (-0.54%)
|
31,535 |
| 5 Nov 2019 |
GBX |
18.5 |
18.55 |
16.95 |
18.5 |
18.5 |
0.0 (0.0%)
|
202,217 |
| 4 Nov 2019 |
GBX |
18.5 |
20 |
17.5 |
18.5 |
18.5 |
0.0 (0.0%)
|
20,524 |
| 1 Nov 2019 |
GBX |
18.5 |
18.8 |
17.11 |
18.5 |
18.5 |
0.0 (0.0%)
|
170,263 |
| 31 Oct 2019 |
GBX |
18 |
18.95 |
18 |
18.5 |
18.5 |
+0.5 (+2.78%)
|
106,356 |
| 30 Oct 2019 |
GBX |
18.5 |
19 |
17 |
18 |
18 |
+1.5 (+9.09%)
|
751,465 |
| 29 Oct 2019 |
GBX |
16.5 |
16.5 |
15 |
16.5 |
16.5 |
-0.5 (-2.94%)
|
29,633 |
| 28 Oct 2019 |
GBX |
17 |
17 |
16 |
17 |
17 |
0.0 (0.0%)
|
530 |
| 25 Oct 2019 |
GBX |
17 |
17 |
16 |
17 |
17 |
0.0 (0.0%)
|
26,231 |
| 24 Oct 2019 |
GBX |
17 |
17 |
16 |
17 |
17 |
0.0 (0.0%)
|
12,626 |
| 23 Oct 2019 |
GBX |
17.5 |
18 |
16 |
17 |
17 |
-0.5 (-2.86%)
|
64,234 |
| 22 Oct 2019 |
GBX |
17.5 |
17.975 |
16.1 |
17.5 |
17.5 |
0.0 (0.0%)
|
10,164 |
| 21 Oct 2019 |
GBX |
17.5 |
18.1 |
16.1 |
17.5 |
17.5 |
0.0 (0.0%)
|
12,104 |
| 18 Oct 2019 |
GBX |
18 |
18 |
17.5 |
17.5 |
17.5 |
-0.5 (-2.78%)
|
1,950 |
| 17 Oct 2019 |
GBX |
18 |
18.45 |
17 |
18 |
18 |
0.0 (0.0%)
|
25,876 |
| 16 Oct 2019 |
GBX |
18 |
19 |
17 |
18 |
18 |
0.0 (0.0%)
|
25,621 |
| 15 Oct 2019 |
GBX |
18 |
18 |
17 |
18 |
18 |
0.0 (0.0%)
|
15,418 |
| 14 Oct 2019 |
GBX |
18 |
19 |
17 |
18 |
18 |
0.0 (0.0%)
|
19,084 |
| 11 Oct 2019 |
GBX |
18 |
18 |
17 |
18 |
18 |
-0.5 (-2.70%)
|
5,678 |
| 10 Oct 2019 |
GBX |
18 |
18.95 |
17 |
18.5 |
18.5 |
+0.5 (+2.78%)
|
26,393 |
| 9 Oct 2019 |
GBX |
18.5 |
19.5 |
17 |
18 |
18 |
-1 (-5.26%)
|
35,246 |
| 8 Oct 2019 |
GBX |
19 |
19.45 |
17 |
19 |
19 |
0.0 (0.0%)
|
48,160 |
| 7 Oct 2019 |
GBX |
19 |
19.5 |
18.351 |
19 |
19 |
0.0 (0.0%)
|
167,937 |
