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 |
| 28 Sep 2017 |
GBX |
91.5 |
95 |
91 |
93.5 |
93.5 |
+2 (+2.19%)
|
28,729 |
| 27 Sep 2017 |
GBX |
91.5 |
93.25 |
91 |
91.5 |
91.5 |
0.0 (0.0%)
|
3,479 |
| 26 Sep 2017 |
GBX |
97.5 |
99 |
87.51 |
91.5 |
91.5 |
-6 (-6.15%)
|
32,068 |
| 25 Sep 2017 |
GBX |
100 |
102 |
95.5 |
97.5 |
97.5 |
-2.5 (-2.50%)
|
39,978 |
| 22 Sep 2017 |
GBX |
102.5 |
103 |
95 |
100 |
100 |
-2.5 (-2.44%)
|
23,060 |
| 21 Sep 2017 |
GBX |
109.5 |
109.7 |
101 |
102.5 |
102.5 |
-7 (-6.39%)
|
18,631 |
| 20 Sep 2017 |
GBX |
110.5 |
112.15 |
108 |
109.5 |
109.5 |
-1 (-0.90%)
|
26,934 |
| 19 Sep 2017 |
GBX |
108 |
111.5 |
108 |
110.5 |
110.5 |
+2.5 (+2.31%)
|
15,426 |
| 18 Sep 2017 |
GBX |
109 |
110 |
105 |
108 |
108 |
-1 (-0.92%)
|
13,019 |
| 15 Sep 2017 |
GBX |
120 |
123.7 |
102 |
109 |
109 |
-11 (-9.17%)
|
50,790 |
| 14 Sep 2017 |
GBX |
120 |
124 |
115 |
120 |
120 |
0.0 (0.0%)
|
3,417 |
| 13 Sep 2017 |
GBX |
120 |
124.4 |
115.25 |
120 |
120 |
0.0 (0.0%)
|
22,181 |
| 12 Sep 2017 |
GBX |
120 |
124.9 |
115.55 |
120 |
120 |
0.0 (0.0%)
|
2,311 |
| 11 Sep 2017 |
GBX |
120 |
124 |
115.51 |
120 |
120 |
0.0 (0.0%)
|
9,679 |
| 8 Sep 2017 |
GBX |
120 |
123 |
115.51 |
120 |
120 |
0.0 (0.0%)
|
11,656 |
| 7 Sep 2017 |
GBX |
118.5 |
122 |
115.51 |
120 |
120 |
-1 (-0.83%)
|
20,789 |
| 6 Sep 2017 |
GBX |
125.75 |
125.75 |
115 |
121 |
121 |
-7.5 (-5.84%)
|
15,582 |
| 5 Sep 2017 |
GBX |
131 |
131 |
128 |
128.5 |
128.5 |
-4 (-3.02%)
|
3,097 |
| 4 Sep 2017 |
GBX |
132.5 |
132.5 |
126.261 |
132.5 |
132.5 |
-1.5 (-1.12%)
|
6,094 |
| 1 Sep 2017 |
GBX |
134 |
134 |
128 |
134 |
134 |
0.0 (0.0%)
|
3,009 |
| 31 Aug 2017 |
GBX |
133 |
135 |
125 |
134 |
134 |
+1 (+0.75%)
|
18,020 |
| 30 Aug 2017 |
GBX |
133 |
133 |
128 |
133 |
133 |
-1 (-0.75%)
|
7,786 |
| 29 Aug 2017 |
GBX |
127 |
139 |
126 |
134 |
134 |
+7 (+5.51%)
|
11,265 |
| 25 Aug 2017 |
GBX |
122.5 |
128 |
120 |
127 |
127 |
+4.5 (+3.67%)
|
24,315 |
| 24 Aug 2017 |
GBX |
128 |
130 |
122 |
122.5 |
122.5 |
-5.5 (-4.30%)
|
13,265 |
| 23 Aug 2017 |
GBX |
131 |
131 |
126.261 |
128 |
128 |
-3.5 (-2.66%)
|
8,105 |
| 22 Aug 2017 |
GBX |
131.5 |
132 |
126.261 |
131.5 |
131.5 |
0.0 (0.0%)
|
6,356 |
| 21 Aug 2017 |
GBX |
133.5 |
135 |
128 |
131.5 |
131.5 |
-2 (-1.50%)
|
23,053 |
| 18 Aug 2017 |
GBX |
133.5 |
133.725 |
130.58 |
133.5 |
133.5 |
0.0 (0.0%)
|
2,256 |
| 17 Aug 2017 |
GBX |
131 |
135 |
129.25 |
133.5 |
133.5 |
+2.5 (+1.91%)
|
6,929 |
