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 |
| 16 Aug 2017 |
GBX |
131 |
142 |
125.9 |
131 |
131 |
0.0 (0.0%)
|
15,963 |
| 15 Aug 2017 |
GBX |
131.5 |
133.7 |
125.8723 |
131 |
131 |
-0.5 (-0.38%)
|
11,711 |
| 14 Aug 2017 |
GBX |
132.5 |
135 |
128 |
131.5 |
131.5 |
-1 (-0.75%)
|
11,158 |
| 11 Aug 2017 |
GBX |
155 |
157 |
132.5 |
132.5 |
132.5 |
-9.5 (-6.69%)
|
13,163 |
| 10 Aug 2017 |
GBX |
142 |
142 |
140 |
142 |
142 |
-0.5 (-0.35%)
|
17,343 |
| 9 Aug 2017 |
GBX |
142.5 |
142.5 |
140 |
142.5 |
142.5 |
0.0 (0.0%)
|
9,095 |
| 8 Aug 2017 |
GBX |
142.5 |
142.5 |
140 |
142.5 |
142.5 |
0.0 (0.0%)
|
20,478 |
| 7 Aug 2017 |
GBX |
150.25 |
150.25 |
140 |
142.5 |
142.5 |
-10 (-6.56%)
|
25,356 |
| 4 Aug 2017 |
GBX |
152.5 |
152.5 |
145 |
152.5 |
152.5 |
-2.5 (-1.61%)
|
5,696 |
| 3 Aug 2017 |
GBX |
155 |
155.66 |
155 |
155 |
155 |
0.0 (0.0%)
|
409 |
| 2 Aug 2017 |
GBX |
155 |
157 |
150 |
155 |
155 |
0.0 (0.0%)
|
5,677 |
| 1 Aug 2017 |
GBX |
148.5 |
157.49 |
145 |
155 |
155 |
+6.5 (+4.38%)
|
26,155 |
| 31 Jul 2017 |
GBX |
162.5 |
164.5 |
145.1 |
148.5 |
148.5 |
-14 (-8.62%)
|
86,222 |
| 28 Jul 2017 |
GBX |
163.5 |
165.5 |
160 |
162.5 |
162.5 |
-1 (-0.61%)
|
27,901 |
| 27 Jul 2017 |
GBX |
163.5 |
165.5 |
160.5 |
163.5 |
163.5 |
0.0 (0.0%)
|
3,610 |
| 26 Jul 2017 |
GBX |
167.5 |
167.5 |
162 |
163.5 |
163.5 |
-4 (-2.39%)
|
19,639 |
| 25 Jul 2017 |
GBX |
167.5 |
167.5 |
165 |
167.5 |
167.5 |
-3.5 (-2.05%)
|
20,283 |
| 24 Jul 2017 |
GBX |
171 |
173 |
165 |
171 |
171 |
0.0 (0.0%)
|
4,471 |
| 21 Jul 2017 |
GBX |
171 |
175 |
166.2 |
171 |
171 |
0.0 (0.0%)
|
7,295 |
| 20 Jul 2017 |
GBX |
171 |
175.5 |
165 |
171 |
171 |
0.0 (0.0%)
|
18,474 |
| 19 Jul 2017 |
GBX |
171 |
172.49 |
171 |
171 |
171 |
0.0 (0.0%)
|
1,011 |
| 18 Jul 2017 |
GBX |
171 |
171 |
165 |
171 |
171 |
-1.5 (-0.87%)
|
3,140 |
| 17 Jul 2017 |
GBX |
169.88 |
173.4 |
169.88 |
172.5 |
172.5 |
+4 (+2.37%)
|
6,587 |
| 14 Jul 2017 |
GBX |
165 |
168.5 |
165 |
168.5 |
168.5 |
+7.5 (+4.66%)
|
9,283 |
| 13 Jul 2017 |
GBX |
158.5 |
164 |
157.8 |
161 |
161 |
-8 (-4.73%)
|
6,314 |
| 12 Jul 2017 |
GBX |
169 |
169 |
169 |
169 |
169 |
-3 (-1.74%)
|
1,011 |
| 11 Jul 2017 |
GBX |
172 |
172 |
167 |
172 |
172 |
0.0 (0.0%)
|
3,115 |
| 10 Jul 2017 |
GBX |
172 |
174.4 |
167.511 |
172 |
172 |
0.0 (0.0%)
|
5,206 |
| 7 Jul 2017 |
GBX |
172 |
174.49 |
170.25 |
172 |
172 |
0.0 (0.0%)
|
6,827 |
| 6 Jul 2017 |
GBX |
168.5 |
174.49 |
168.5 |
172 |
172 |
+6 (+3.61%)
|
12,059 |
