Applied Graphene Materials Plc Recent Share Price (LSE:AGM)

LSE:AGM - Applied Graphene Materials PLC Applied Graphene Materials Plc
Sector: Materials, Industry: Specialty Chemicals

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Mar 2019	GBX	27.5	29	26.02	27.5	27.5	0.0 (0.0%)	494,039
28 Feb 2019	GBX	24	28.7	22.6	27.5	27.5	+3.5 (+14.58%)	387,323
27 Feb 2019	GBX	25.5	26.2	23	24	24	-1.5 (-5.88%)	167,704
26 Feb 2019	GBX	26	27	24	25.5	25.5	-0.5 (-1.92%)	35,212
25 Feb 2019	GBX	26	27	25	26	26	0.0 (0.0%)	28,140
22 Feb 2019	GBX	26.9	26.9	25.1	26	26	-1 (-3.70%)	18,494
21 Feb 2019	GBX	27	27	26	27	27	0.0 (0.0%)	33,501
20 Feb 2019	GBX	27.5	28	25	27	27	-1 (-3.57%)	130,315
19 Feb 2019	GBX	28	28.05	27	28	28	+1 (+3.70%)	24,130
18 Feb 2019	GBX	28	28.5	27	27	27	-1 (-3.57%)	15,203
15 Feb 2019	GBX	28	29	27	28	28	0.0 (0.0%)	13,596
14 Feb 2019	GBX	28.3	28.3	27.1	28	28	-0.5 (-1.75%)	11,414
13 Feb 2019	GBX	28.5	28.9	28	28.5	28.5	0.0 (0.0%)	10,563
12 Feb 2019	GBX	28.5	28.5	28	28.5	28.5	0.0 (0.0%)	4,818
11 Feb 2019	GBX	28.5	28.5	28	28.5	28.5	0.0 (0.0%)	16,200
8 Feb 2019	GBX	29	29	28	28.5	28.5	-0.5 (-1.72%)	157,530
7 Feb 2019	GBX	29	30	28	29	29	0.0 (0.0%)	44,573
6 Feb 2019	GBX	29	29.65	28.51	29	29	0.0 (0.0%)	49,623
5 Feb 2019	GBX	29	30	28	29	29	0.0 (0.0%)	1,179
4 Feb 2019	GBX	29	29.74	28.51	29	29	0.0 (0.0%)	24,984
1 Feb 2019	GBX	29	29.75	28.51	29	29	0.0 (0.0%)	18,975
31 Jan 2019	GBX	29	30	28.15	29	29	0.0 (0.0%)	32,432
30 Jan 2019	GBX	29	29.745	28	29	29	+0.3 (+1.05%)	20,039
29 Jan 2019	GBX	28.5	29.8	27.251	28.7	28.7	+0.2 (+0.70%)	12,419
28 Jan 2019	GBX	28.5	29.9	27.175	28.5	28.5	0.0 (0.0%)	23,688
25 Jan 2019	GBX	28.5	29.45	27.155	28.5	28.5	0.0 (0.0%)	40,874
24 Jan 2019	GBX	28.5	30	27.15	28.5	28.5	0.0 (0.0%)	18,156
23 Jan 2019	GBX	28	30	27.125	28.5	28.5	+0.5 (+1.79%)	47,151
22 Jan 2019	GBX	27.5	29	26.8	28	28	+0.5 (+1.82%)	66,445
21 Jan 2019	GBX	27	29	26.755	27.5	27.5	+0.5 (+1.85%)	47,913