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
30 Jul 2018	GBX	40	41.3	38.75	40.5	40.5	+0.5 (+1.25%)	66,548
27 Jul 2018	GBX	40	42	38.75	40	40	0.0 (0.0%)	3,729
26 Jul 2018	GBX	40	40.74	38.75	40	40	0.0 (0.0%)	13,301
25 Jul 2018	GBX	40	40.75	38.75	40	40	0.0 (0.0%)	5,691
24 Jul 2018	GBX	40	40.8	38.5	40	40	0.0 (0.0%)	28,513
23 Jul 2018	GBX	40	42	38.7251	40	40	0.0 (0.0%)	54,955
20 Jul 2018	GBX	40	40.9	38.55	40	40	+1.5 (+3.90%)	47,330
19 Jul 2018	GBX	38.45	39.99	38.45	38.5	38.5	+0.5 (+1.32%)	29,353
18 Jul 2018	GBX	38	39	37	38	38	0.0 (0.0%)	56,309
17 Jul 2018	GBX	39	39.99	38	38	38	-1 (-2.56%)	7,450
16 Jul 2018	GBX	38.5	40	37.01	39	39	+0.5 (+1.30%)	129,208
13 Jul 2018	GBX	41.5	41.74	37	38.5	38.5	-3 (-7.23%)	70,755
12 Jul 2018	GBX	41.5	42	40.01	41.5	41.5	0.0 (0.0%)	15,767
11 Jul 2018	GBX	43	43.3	40.01	41.5	41.5	-1.5 (-3.49%)	28,512
10 Jul 2018	GBX	43	43.8	41.44	43	43	0.0 (0.0%)	30,666
9 Jul 2018	GBX	43	43.85	41.45	43	43	0.0 (0.0%)	22,174
6 Jul 2018	GBX	43	43.85	41.45	43	43	0.0 (0.0%)	24,044
5 Jul 2018	GBX	43	43.9	41.45	43	43	0.0 (0.0%)	15,203
4 Jul 2018	GBX	43	43.9	41.25	43	43	0.0 (0.0%)	145,815
3 Jul 2018	GBX	43	44.09	41.44	43	43	0.0 (0.0%)	108,330
2 Jul 2018	GBX	44	45	41	43	43	-1 (-2.27%)	59,311
29 Jun 2018	GBX	45.5	47	43.1	44	44	-4 (-8.33%)	103,902
28 Jun 2018	GBX	45.5	48	45.1	48	48	+2.5 (+5.49%)	17,967
27 Jun 2018	GBX	45.5	46.2	45.15	45.5	45.5	0.0 (0.0%)	4,856
26 Jun 2018	GBX	45.5	46.2	44	45.5	45.5	0.0 (0.0%)	7,444
25 Jun 2018	GBX	45.5	46.28	45.15	45.5	45.5	0.0 (0.0%)	27,960
22 Jun 2018	GBX	45.5	46.3	44.25	45.5	45.5	0.0 (0.0%)	34,156
21 Jun 2018	GBX	46.44	46.44	44	45.5	45.5	-1 (-2.15%)	71,532
20 Jun 2018	GBX	48	48	45.1	46.5	46.5	-1.5 (-3.13%)	46,770
19 Jun 2018	GBX	48	48.1899	46	48	48	0.0 (0.0%)	15,490