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
6 Feb 2018	GBX	43.25	44	40.2	42.75	42.75	-2.75 (-6.04%)	165,626
5 Feb 2018	GBX	49	49.65	44.05	45.5	45.5	-3.5 (-7.14%)	124,450
2 Feb 2018	GBX	49	49.899	48.315	49	49	-0.5 (-1.01%)	76,536
1 Feb 2018	GBX	50	50.8	48.101	49.5	49.5	-1 (-1.98%)	136,416
31 Jan 2018	GBX	50.5	52	49	50.5	50.5	0.0 (0.0%)	44,412
30 Jan 2018	GBX	51.5	52.1	49.21	50.5	50.5	+0.5 (+1%)	55,213
29 Jan 2018	GBX	53.5	54.9	50	50	50	-5 (-9.09%)	117,035
26 Jan 2018	GBX	53.5	55	52.67	55	55	+1.5 (+2.80%)	67,638
25 Jan 2018	GBX	53.5	55	52.55	53.5	53.5	0.0 (0.0%)	34,573
24 Jan 2018	GBX	53.5	54.26	52.55	53.5	53.5	0.0 (0.0%)	18,908
23 Jan 2018	GBX	53.5	55	53.5	53.5	53.5	0.0 (0.0%)	57,415
22 Jan 2018	GBX	53.5	55	53.31	53.5	53.5	0.0 (0.0%)	91,801
19 Jan 2018	GBX	55	56.2	53.31	53.5	53.5	-1.5 (-2.73%)	106,047
18 Jan 2018	GBX	53	56	52.815	55	55	+2 (+3.77%)	138,215
17 Jan 2018	GBX	53	54	52.36	53	53	-0.8 (-1.49%)	55,717
16 Jan 2018	GBX	52.5	54	51.75	53.8	53.8	+1.3 (+2.48%)	110,458
15 Jan 2018	GBX	53.5	55.9	51.7	52.5	52.5	-1.5 (-2.78%)	176,541
12 Jan 2018	GBX	57	59	49	54	54	-3 (-5.26%)	208,077
11 Jan 2018	GBX	57	59	55.35	57	57	-2 (-3.39%)	166,989
10 Jan 2018	GBX	51.75	59	51.75	59	59	+6 (+11.32%)	308,040
9 Jan 2018	GBX	52	53	50.96	53	53	+1 (+1.92%)	221,587
8 Jan 2018	GBX	50.49	53	50.49	52	52	+1 (+1.96%)	346,126
5 Jan 2018	GBX	49.5	51	48.825	51	51	+1.5 (+3.03%)	193,576
4 Jan 2018	GBX	47.5	50.49	47.15	49.5	49.5	+0.5 (+1.02%)	446,432
3 Jan 2018	GBX	46.5	49	45	49	49	+5 (+11.36%)	378,881
2 Jan 2018	GBX	42	46.49	40.58	44	44	+2 (+4.76%)	333,509
29 Dec 2017	GBX	42	42.28	40	42	42	0.0 (0.0%)	11,710
28 Dec 2017	GBX	42	42.65	40	42	42	0.0 (0.0%)	10,798
27 Dec 2017	GBX	42.5	44	40	42	42	-0.5 (-1.18%)	15,890
22 Dec 2017	GBX	42.5	42.99	41	42.5	42.5	-2.25 (-5.03%)	11,412

Unicorn Response |