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 |
| 18 Jan 2019 |
GBX |
27.5 |
28 |
24.35 |
27 |
27 |
-2 (-6.90%)
|
202,226 |
| 17 Jan 2019 |
GBX |
29.5 |
29.8 |
27.05 |
29 |
29 |
-0.5 (-1.69%)
|
120,309 |
| 16 Jan 2019 |
GBX |
29.5 |
29.9 |
28.2 |
29.5 |
29.5 |
+0.5 (+1.72%)
|
36,876 |
| 15 Jan 2019 |
GBX |
35 |
35 |
27 |
29 |
29 |
-7.5 (-20.55%)
|
221,191 |
| 14 Jan 2019 |
GBX |
36.5 |
36.905 |
35 |
36.5 |
36.5 |
0.0 (0.0%)
|
44,438 |
| 11 Jan 2019 |
GBX |
37.5 |
38.8 |
35 |
36.5 |
36.5 |
-1 (-2.67%)
|
21,248 |
| 10 Jan 2019 |
GBX |
37.5 |
39 |
35 |
37.5 |
37.5 |
0.0 (0.0%)
|
8,467 |
| 9 Jan 2019 |
GBX |
37.5 |
38.85 |
34.9 |
37.5 |
37.5 |
0.0 (0.0%)
|
6,896 |
| 8 Jan 2019 |
GBX |
37.5 |
40 |
35.5 |
37.5 |
37.5 |
0.0 (0.0%)
|
44,367 |
| 7 Jan 2019 |
GBX |
35 |
39.49 |
34.155 |
37.5 |
37.5 |
+2.5 (+7.14%)
|
119,958 |
| 4 Jan 2019 |
GBX |
35 |
37 |
33 |
35 |
35 |
0.0 (0.0%)
|
22,729 |
| 3 Jan 2019 |
GBX |
35 |
37 |
33.3 |
35 |
35 |
0.0 (0.0%)
|
9,484 |
| 2 Jan 2019 |
GBX |
35.5 |
36.49 |
33 |
35 |
35 |
+1 (+2.94%)
|
21,343 |
| 31 Dec 2018 |
GBX |
35.5 |
36.655 |
33 |
34 |
34 |
-1.5 (-4.23%)
|
9,319 |
| 28 Dec 2018 |
GBX |
35.5 |
36.655 |
35.5 |
35.5 |
35.5 |
0.0 (0.0%)
|
4,475 |
| 27 Dec 2018 |
GBX |
35.5 |
36.655 |
33 |
35.5 |
35.5 |
0.0 (0.0%)
|
3,449 |
| 24 Dec 2018 |
GBX |
35.5 |
36.655 |
33 |
35.5 |
35.5 |
0.0 (0.0%)
|
5,978 |
| 21 Dec 2018 |
GBX |
36.5 |
37.2 |
33 |
35.5 |
35.5 |
-1 (-2.74%)
|
9,818 |
| 20 Dec 2018 |
GBX |
36.5 |
37.4 |
35 |
36.5 |
36.5 |
0.0 (0.0%)
|
18,551 |
| 19 Dec 2018 |
GBX |
37.5 |
38 |
35 |
36.5 |
36.5 |
-1 (-2.67%)
|
25,382 |
| 18 Dec 2018 |
GBX |
40.7 |
40.7 |
37.5 |
37.5 |
37.5 |
-3 (-7.41%)
|
36,195 |
| 17 Dec 2018 |
GBX |
40.5 |
43 |
38 |
40.5 |
40.5 |
0.0 (0.0%)
|
12,003 |
| 14 Dec 2018 |
GBX |
40.5 |
40.9 |
38 |
40.5 |
40.5 |
0.0 (0.0%)
|
23,574 |
| 13 Dec 2018 |
GBX |
40.5 |
42 |
37.5 |
40.5 |
40.5 |
+2.5 (+6.58%)
|
41,095 |
| 12 Dec 2018 |
GBX |
39.21 |
39.21 |
38 |
38 |
38 |
-2.5 (-6.17%)
|
14,495 |
| 11 Dec 2018 |
GBX |
40 |
42 |
38.55 |
40.5 |
40.5 |
+0.5 (+1.25%)
|
41,618 |
| 10 Dec 2018 |
GBX |
40 |
40 |
38.55 |
40 |
40 |
0.0 (0.0%)
|
11,753 |
| 7 Dec 2018 |
GBX |
40 |
40.5 |
38.55 |
40 |
40 |
+1 (+2.56%)
|
13,063 |
| 6 Dec 2018 |
GBX |
38 |
41 |
36 |
39 |
39 |
+1 (+2.63%)
|
19,046 |
| 5 Dec 2018 |
GBX |
37 |
40 |
36.52 |
38 |
38 |
+1 (+2.70%)
|
11,799 |
