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 |
| 4 Oct 2019 |
GBX |
19 |
19.5 |
18.25 |
19 |
19 |
0.0 (0.0%)
|
152,690 |
| 3 Oct 2019 |
GBX |
18.5 |
19.5 |
17.78 |
19 |
19 |
+1 (+5.56%)
|
214,617 |
| 2 Oct 2019 |
GBX |
18.5 |
18.6749 |
17 |
18 |
18 |
-0.5 (-2.70%)
|
19,869 |
| 1 Oct 2019 |
GBX |
18.5 |
20 |
17.3 |
18.5 |
18.5 |
0.0 (0.0%)
|
50,335 |
| 30 Sep 2019 |
GBX |
18.5 |
20 |
17 |
18.5 |
18.5 |
0.0 (0.0%)
|
86,905 |
| 27 Sep 2019 |
GBX |
19 |
19 |
17.21 |
18.5 |
18.5 |
-0.5 (-2.63%)
|
286,426 |
| 26 Sep 2019 |
GBX |
20 |
20.28 |
17.75 |
19 |
19 |
-1 (-5%)
|
154,984 |
| 25 Sep 2019 |
GBX |
21 |
21.5 |
19 |
20 |
20 |
-1 (-4.76%)
|
48,322 |
| 24 Sep 2019 |
GBX |
21 |
21.8 |
20.525 |
21 |
21 |
0.0 (0.0%)
|
40,427 |
| 23 Sep 2019 |
GBX |
21 |
22 |
20.525 |
21 |
21 |
0.0 (0.0%)
|
21,479 |
| 20 Sep 2019 |
GBX |
21 |
22 |
20.525 |
21 |
21 |
0.0 (0.0%)
|
17,390 |
| 19 Sep 2019 |
GBX |
21 |
21.9 |
20.525 |
21 |
21 |
0.0 (0.0%)
|
28,581 |
| 18 Sep 2019 |
GBX |
21 |
21.9 |
20.525 |
21 |
21 |
0.0 (0.0%)
|
7,741 |
| 17 Sep 2019 |
GBX |
23.55 |
23.55 |
20.05 |
21 |
21 |
-3 (-12.50%)
|
344,143 |
| 16 Sep 2019 |
GBX |
24.5 |
26 |
23 |
24 |
24 |
-0.5 (-2.04%)
|
151,778 |
| 13 Sep 2019 |
GBX |
25 |
26 |
23 |
24.5 |
24.5 |
-0.5 (-2%)
|
148,348 |
| 12 Sep 2019 |
GBX |
25 |
25 |
24 |
25 |
25 |
-0.5 (-1.96%)
|
49,878 |
| 11 Sep 2019 |
GBX |
25 |
25.5 |
24 |
25.5 |
25.5 |
+0.5 (+2%)
|
24,179 |
| 10 Sep 2019 |
GBX |
25 |
25.5 |
24 |
25 |
25 |
0.0 (0.0%)
|
17,263 |
| 9 Sep 2019 |
GBX |
25.45 |
25.45 |
24 |
25 |
25 |
-0.5 (-1.96%)
|
14,313 |
| 6 Sep 2019 |
GBX |
25.5 |
26.5 |
24 |
25.5 |
25.5 |
0.0 (0.0%)
|
26,342 |
| 5 Sep 2019 |
GBX |
25.5 |
25.5 |
24 |
25.5 |
25.5 |
0.0 (0.0%)
|
31,904 |
| 4 Sep 2019 |
GBX |
25.5 |
25.64 |
24 |
25.5 |
25.5 |
0.0 (0.0%)
|
28,928 |
| 3 Sep 2019 |
GBX |
25.5 |
25.7 |
24.15 |
25.5 |
25.5 |
0.0 (0.0%)
|
29,573 |
| 2 Sep 2019 |
GBX |
25.5 |
25.77 |
24.05 |
25.5 |
25.5 |
0.0 (0.0%)
|
29,252 |
| 30 Aug 2019 |
GBX |
25.5 |
27 |
24 |
25.5 |
25.5 |
0.0 (0.0%)
|
91,569 |
| 29 Aug 2019 |
GBX |
25.5 |
26.9 |
24 |
25.5 |
25.5 |
0.0 (0.0%)
|
14,573 |
| 28 Aug 2019 |
GBX |
25.5 |
27 |
24.51 |
25.5 |
25.5 |
0.0 (0.0%)
|
27,364 |
| 27 Aug 2019 |
GBX |
26 |
27 |
24.51 |
25.5 |
25.5 |
-0.5 (-1.92%)
|
116,789 |
| 23 Aug 2019 |
GBX |
26 |
26.3 |
25 |
26 |
26 |
0.0 (0.0%)
|
36,334 |
