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 Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Mar 2018	GBX	46.5	46.95	45.1	46.5	46.5	+0.3 (+0.65%)	38,931
19 Mar 2018	GBX	47	48	45	46.2	46.2	-0.8 (-1.70%)	104,298
16 Mar 2018	GBX	47	47.8	45.2	47	47	0.0 (0.0%)	66,179
15 Mar 2018	GBX	47	48.4	45.2	47	47	0.0 (0.0%)	25,436
14 Mar 2018	GBX	47	49	44.9	47	47	0.0 (0.0%)	61,680
13 Mar 2018	GBX	48	49	45.25	47	47	-0.2 (-0.42%)	65,270
12 Mar 2018	GBX	48	50	46.1855	47.2	47.2	-0.8 (-1.67%)	118,921
9 Mar 2018	GBX	48	50	46	48	48	0.0 (0.0%)	80,672
8 Mar 2018	GBX	49.5	50	46	48	48	+0.5 (+1.05%)	42,878
7 Mar 2018	GBX	47.5	47.71	46.3	47.5	47.5	0.0 (0.0%)	15,359
6 Mar 2018	GBX	47.5	47.9	46.25	47.5	47.5	0.0 (0.0%)	33,439
5 Mar 2018	GBX	47.5	48.05	46	47.5	47.5	0.0 (0.0%)	32,914
2 Mar 2018	GBX	47.5	48.08	47.5	47.5	47.5	0.0 (0.0%)	5,526
1 Mar 2018	GBX	47.5	49	46.6	47.5	47.5	0.0 (0.0%)	27,269
28 Feb 2018	GBX	47.5	48.52	47.5	47.5	47.5	0.0 (0.0%)	57,554
27 Feb 2018	GBX	47	49	46.5	47.5	47.5	+0.5 (+1.06%)	46,159
26 Feb 2018	GBX	47	48.78	45.5	47	47	0.0 (0.0%)	27,528
23 Feb 2018	GBX	47	48.949	46.35	47	47	0.0 (0.0%)	41,599
22 Feb 2018	GBX	47	48.98	46.35	47	47	0.0 (0.0%)	27,803
21 Feb 2018	GBX	47	48.99	47	47	47	0.0 (0.0%)	35,203
20 Feb 2018	GBX	47	49	46.5	47	47	0.0 (0.0%)	63,110
19 Feb 2018	GBX	47	48.7	46.38	47	47	0.0 (0.0%)	14,454
16 Feb 2018	GBX	47	48.7	46.35	47	47	-1.5 (-3.09%)	20,692
15 Feb 2018	GBX	46.5	48.5	45.15	48.5	48.5	+2 (+4.30%)	64,440
14 Feb 2018	GBX	48	49	45.45	46.5	46.5	-1.5 (-3.13%)	40,826
13 Feb 2018	GBX	48	49.8	46.44	48	48	0.0 (0.0%)	35,300
12 Feb 2018	GBX	46	49.9	46	48	48	+2.5 (+5.49%)	56,612
9 Feb 2018	GBX	47.5	48.5	44.15	45.5	45.5	-2 (-4.21%)	23,659
8 Feb 2018	GBX	47.5	49	46.31	47.5	47.5	0.0 (0.0%)	33,596
7 Feb 2018	GBX	42.75	48	41.31	47.5	47.5	+4.75 (+11.11%)	181,751