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
23 Oct 2018	GBX	43	43.22	40.21	42	42	-1 (-2.33%)	13,218
22 Oct 2018	GBX	43	45	41.21	43	43	0.0 (0.0%)	28,868
19 Oct 2018	GBX	43	43.8	41.21	43	43	0.0 (0.0%)	14,793
18 Oct 2018	GBX	43	43.8	41.21	43	43	0.0 (0.0%)	5,538
17 Oct 2018	GBX	43	43.8	42	43	43	0.0 (0.0%)	79,005
16 Oct 2018	GBX	43	44	43	43	43	0.0 (0.0%)	91,954
15 Oct 2018	GBX	41	44	41	43	43	+2 (+4.88%)	92,401
12 Oct 2018	GBX	40.75	42	40.75	41	41	+1.5 (+3.80%)	54,831
11 Oct 2018	GBX	40.5	42	37	39.5	39.5	-2 (-4.82%)	103,580
10 Oct 2018	GBX	44.5	45	41	41.5	41.5	-3 (-6.74%)	53,173
9 Oct 2018	GBX	44.5	47	42.71	44.5	44.5	0.0 (0.0%)	48,563
8 Oct 2018	GBX	44.5	44.5	42.71	44.5	44.5	0.0 (0.0%)	8,696
5 Oct 2018	GBX	44.5	44.5	42.71	44.5	44.5	0.0 (0.0%)	7,980
4 Oct 2018	GBX	44.5	47	42.71	44.5	44.5	0.0 (0.0%)	10,159
3 Oct 2018	GBX	44.5	46	42.71	44.5	44.5	0.0 (0.0%)	55,738
2 Oct 2018	GBX	44.5	47	42.71	44.5	44.5	0.0 (0.0%)	10,743
1 Oct 2018	GBX	44.5	44.5	42.5	44.5	44.5	0.0 (0.0%)	49,110
28 Sep 2018	GBX	44.5	44.5	42.71	44.5	44.5	0.0 (0.0%)	18,047
27 Sep 2018	GBX	44.5	47	42.71	44.5	44.5	0.0 (0.0%)	76,919
26 Sep 2018	GBX	44.5	44.5	44	44.5	44.5	0.0 (0.0%)	16,232
25 Sep 2018	GBX	44.5	46	42.71	44.5	44.5	0.0 (0.0%)	40,227
24 Sep 2018	GBX	44.5	44.5	42.65	44.5	44.5	0.0 (0.0%)	116,801
21 Sep 2018	GBX	44	47	44	44.5	44.5	+1 (+2.30%)	28,340
20 Sep 2018	GBX	43.5	44	42.56	43.5	43.5	0.0 (0.0%)	51,023
19 Sep 2018	GBX	43.5	44	42.55	43.5	43.5	0.0 (0.0%)	22,718
18 Sep 2018	GBX	43.5	44	42.51	43.5	43.5	0.0 (0.0%)	7,244
17 Sep 2018	GBX	43.5	44	42.5	43.5	43.5	0.0 (0.0%)	111,092
14 Sep 2018	GBX	43.5	45	43.5	43.5	43.5	0.0 (0.0%)	35,250
13 Sep 2018	GBX	43.5	43.999	43	43.5	43.5	0.0 (0.0%)	114,577
12 Sep 2018	GBX	48	48	43	43.5	43.5	-4.5 (-9.38%)	195,996