Applied Graphene Materials Plc
Sector:
Materials,
Industry:
Specialty Chemicals
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Dec 2017 |
GBX |
41.5 |
44.75 |
41 |
44.75 |
44.75 |
+0.75 (+1.70%)
|
74,560 |
| 20 Dec 2017 |
GBX |
43 |
44 |
40 |
44 |
44 |
+1 (+2.33%)
|
24,875 |
| 19 Dec 2017 |
GBX |
42 |
45.5 |
40 |
43 |
43 |
+1 (+2.38%)
|
107,164 |
| 18 Dec 2017 |
GBX |
40.5 |
43 |
39.31 |
42 |
42 |
+1.5 (+3.70%)
|
75,085 |
| 15 Dec 2017 |
GBX |
39.75 |
42 |
38.5 |
40.5 |
40.5 |
+0.75 (+1.89%)
|
48,771 |
| 14 Dec 2017 |
GBX |
40 |
41 |
38.125 |
39.75 |
39.75 |
-0.25 (-0.63%)
|
20,897 |
| 13 Dec 2017 |
GBX |
40 |
40.222 |
40 |
40 |
40 |
0.0 (0.0%)
|
24,562 |
| 12 Dec 2017 |
GBX |
39.75 |
41 |
38.62 |
40 |
40 |
+0.25 (+0.63%)
|
26,873 |
| 11 Dec 2017 |
GBX |
39.75 |
40.7 |
38.5 |
39.75 |
39.75 |
0.0 (0.0%)
|
34,885 |
| 8 Dec 2017 |
GBX |
39.75 |
39.75 |
38.5251 |
39.75 |
39.75 |
0.0 (0.0%)
|
29,217 |
| 7 Dec 2017 |
GBX |
39.75 |
39.77 |
38.5251 |
39.75 |
39.75 |
0.0 (0.0%)
|
35,211 |
| 6 Dec 2017 |
GBX |
39.5 |
41 |
38 |
39.75 |
39.75 |
+0.25 (+0.63%)
|
117,133 |
| 5 Dec 2017 |
GBX |
38 |
41 |
38 |
39.5 |
39.5 |
+1.5 (+3.95%)
|
82,405 |
| 4 Dec 2017 |
GBX |
36.5 |
39 |
36.5 |
38 |
38 |
+1.75 (+4.83%)
|
57,813 |
| 1 Dec 2017 |
GBX |
36 |
36.5 |
35.25 |
36.25 |
36.25 |
+0.25 (+0.69%)
|
31,765 |
| 30 Nov 2017 |
GBX |
36 |
36.65 |
35.25 |
36 |
36 |
0.0 (0.0%)
|
16,608 |
| 29 Nov 2017 |
GBX |
36 |
36.33 |
35.25 |
36 |
36 |
0.0 (0.0%)
|
55,415 |
| 28 Nov 2017 |
GBX |
36 |
36.43 |
35.02 |
36 |
36 |
0.0 (0.0%)
|
66,019 |
| 27 Nov 2017 |
GBX |
36 |
36.43 |
35 |
36 |
36 |
0.0 (0.0%)
|
39,474 |
| 24 Nov 2017 |
GBX |
37 |
37 |
35 |
36 |
36 |
-1 (-2.70%)
|
41,633 |
| 23 Nov 2017 |
GBX |
37 |
37 |
36.25 |
37 |
37 |
0.0 (0.0%)
|
11,851 |
| 22 Nov 2017 |
GBX |
37 |
37 |
36 |
37 |
37 |
0.0 (0.0%)
|
21,862 |
| 21 Nov 2017 |
GBX |
38 |
39 |
36.1 |
37 |
37 |
-1 (-2.63%)
|
14,258 |
| 20 Nov 2017 |
GBX |
38 |
38 |
37 |
38 |
38 |
0.0 (0.0%)
|
20,235 |
| 17 Nov 2017 |
GBX |
38 |
38 |
37 |
38 |
38 |
0.0 (0.0%)
|
42,853 |
| 16 Nov 2017 |
GBX |
38 |
39 |
37.2 |
38 |
38 |
0.0 (0.0%)
|
21,135 |
| 15 Nov 2017 |
GBX |
37.5 |
38.4 |
36.552 |
38 |
38 |
+0.5 (+1.33%)
|
80,948 |
| 14 Nov 2017 |
GBX |
37.5 |
38.5 |
36.31 |
37.5 |
37.5 |
0.0 (0.0%)
|
28,008 |
| 13 Nov 2017 |
GBX |
36 |
39 |
36 |
37.5 |
37.5 |
+1.5 (+4.17%)
|
161,613 |
| 10 Nov 2017 |
GBX |
36 |
37 |
35.35 |
36 |
36 |
0.0 (0.0%)
|
193,662 |
