Applied Graphene Materials Plc
Sector:
Materials,
Industry:
Specialty Chemicals
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Jul 2019 |
GBX |
29.5 |
31 |
28.3555 |
30 |
30 |
+0.5 (+1.69%)
|
125,357 |
| 10 Jul 2019 |
GBX |
27 |
30.9 |
26 |
29.5 |
29.5 |
+3 (+11.32%)
|
193,441 |
| 9 Jul 2019 |
GBX |
25.5 |
27.5 |
24.25 |
26.5 |
26.5 |
+1 (+3.92%)
|
46,654 |
| 8 Jul 2019 |
GBX |
26 |
27 |
25 |
25.5 |
25.5 |
-0.5 (-1.92%)
|
38,392 |
| 5 Jul 2019 |
GBX |
26.5 |
26.89 |
25 |
26 |
26 |
-0.5 (-1.89%)
|
28,501 |
| 4 Jul 2019 |
GBX |
26.5 |
26.95 |
25 |
26.5 |
26.5 |
0.0 (0.0%)
|
10,922 |
| 3 Jul 2019 |
GBX |
26.5 |
26.95 |
25 |
26.5 |
26.5 |
0.0 (0.0%)
|
14,904 |
| 2 Jul 2019 |
GBX |
26.5 |
27.3 |
25 |
26.5 |
26.5 |
0.0 (0.0%)
|
29,585 |
| 1 Jul 2019 |
GBX |
26.5 |
28 |
25 |
26.5 |
26.5 |
0.0 (0.0%)
|
14,291 |
| 28 Jun 2019 |
GBX |
27 |
27.3 |
25.1 |
26.5 |
26.5 |
-0.5 (-1.85%)
|
45,425 |
| 27 Jun 2019 |
GBX |
27 |
28 |
26.125 |
27 |
27 |
0.0 (0.0%)
|
50,776 |
| 26 Jun 2019 |
GBX |
27 |
28 |
26 |
27 |
27 |
0.0 (0.0%)
|
16,088 |
| 25 Jun 2019 |
GBX |
28 |
28.09 |
26.1 |
27 |
27 |
-1 (-3.57%)
|
11,886 |
| 24 Jun 2019 |
GBX |
28 |
28.4 |
27 |
28 |
28 |
0.0 (0.0%)
|
12,552 |
| 21 Jun 2019 |
GBX |
28 |
28.45 |
27 |
28 |
28 |
0.0 (0.0%)
|
8,558 |
| 20 Jun 2019 |
GBX |
28.5 |
29.5 |
27.75 |
28 |
28 |
-0.5 (-1.75%)
|
52,789 |
| 19 Jun 2019 |
GBX |
28.5 |
29.5 |
27.81 |
28.5 |
28.5 |
0.0 (0.0%)
|
28,906 |
| 18 Jun 2019 |
GBX |
28.5 |
29.5 |
27.75 |
28.5 |
28.5 |
0.0 (0.0%)
|
8,522 |
| 17 Jun 2019 |
GBX |
28.5 |
29.5 |
27.5 |
28.5 |
28.5 |
0.0 (0.0%)
|
119,718 |
| 14 Jun 2019 |
GBX |
28.5 |
29.5 |
27.5 |
28.5 |
28.5 |
0.0 (0.0%)
|
12,791 |
| 13 Jun 2019 |
GBX |
28.5 |
29.5 |
27.5 |
28.5 |
28.5 |
0.0 (0.0%)
|
499 |
| 12 Jun 2019 |
GBX |
28.5 |
29.53 |
28.2 |
28.5 |
28.5 |
0.0 (0.0%)
|
65,213 |
| 11 Jun 2019 |
GBX |
29 |
30 |
28 |
28.5 |
28.5 |
-0.5 (-1.72%)
|
130,866 |
| 10 Jun 2019 |
GBX |
28.5 |
29.749 |
28.1 |
29 |
29 |
+0.5 (+1.75%)
|
120,412 |
| 7 Jun 2019 |
GBX |
28.5 |
29.9 |
27.11 |
28.5 |
28.5 |
0.0 (0.0%)
|
34,847 |
| 6 Jun 2019 |
GBX |
30 |
30.2 |
27.11 |
28.5 |
28.5 |
-1.5 (-5%)
|
49,383 |
| 5 Jun 2019 |
GBX |
30 |
30.22 |
29.125 |
30 |
30 |
0.0 (0.0%)
|
4,018 |
| 4 Jun 2019 |
GBX |
30 |
31 |
29 |
30 |
30 |
0.0 (0.0%)
|
89,954 |
| 3 Jun 2019 |
GBX |
28.5 |
31 |
27.819 |
30 |
30 |
+2 (+7.14%)
|
240,411 |
| 31 May 2019 |
GBX |
28.5 |
29 |
27.1 |
28 |
28 |
-0.5 (-1.75%)
|
74,920 |
