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 |
| 5 Jul 2017 |
GBX |
162 |
169 |
162 |
166 |
166 |
+13.5 (+8.85%)
|
20,961 |
| 4 Jul 2017 |
GBX |
152.5 |
162.49 |
150.62 |
152.5 |
152.5 |
0.0 (0.0%)
|
17,106 |
| 3 Jul 2017 |
GBX |
165 |
168.7 |
150.5 |
152.5 |
152.5 |
-12.5 (-7.58%)
|
22,990 |
| 30 Jun 2017 |
GBX |
165 |
169.44 |
161.35 |
165 |
165 |
0.0 (0.0%)
|
1,163 |
| 29 Jun 2017 |
GBX |
165 |
169.95 |
161.2 |
165 |
165 |
0.0 (0.0%)
|
12,607 |
| 28 Jun 2017 |
GBX |
180 |
184.95 |
161 |
165 |
165 |
-15 (-8.33%)
|
41,964 |
| 27 Jun 2017 |
GBX |
180 |
185 |
175 |
180 |
180 |
0.0 (0.0%)
|
6,181 |
| 26 Jun 2017 |
GBX |
182.5 |
186.9 |
175 |
180 |
180 |
-2.5 (-1.37%)
|
18,158 |
| 23 Jun 2017 |
GBX |
182.5 |
186.9 |
182.5 |
182.5 |
182.5 |
0.0 (0.0%)
|
1,433 |
| 22 Jun 2017 |
GBX |
185 |
190 |
180 |
182.5 |
182.5 |
-2.5 (-1.35%)
|
9,992 |
| 21 Jun 2017 |
GBX |
187.5 |
189 |
180 |
185 |
185 |
-2.5 (-1.33%)
|
10,079 |
| 20 Jun 2017 |
GBX |
187.5 |
187.5 |
181 |
187.5 |
187.5 |
0.0 (0.0%)
|
330 |
| 19 Jun 2017 |
GBX |
187.5 |
190.75 |
180 |
187.5 |
187.5 |
+4.75 (+2.60%)
|
8,249 |
| 16 Jun 2017 |
GBX |
187.5 |
190.75 |
180 |
182.75 |
182.75 |
-4.75 (-2.53%)
|
7,002 |
| 15 Jun 2017 |
GBX |
192.5 |
198.55 |
180 |
187.5 |
187.5 |
-5 (-2.60%)
|
11,588 |
| 14 Jun 2017 |
GBX |
192.5 |
199 |
185 |
192.5 |
192.5 |
0.0 (0.0%)
|
3,299 |
| 13 Jun 2017 |
GBX |
192.5 |
199.4 |
188.51 |
192.5 |
192.5 |
0.0 (0.0%)
|
13,979 |
| 12 Jun 2017 |
GBX |
192.5 |
200 |
186.7 |
192.5 |
192.5 |
0.0 (0.0%)
|
15,445 |
| 9 Jun 2017 |
GBX |
197.5 |
200 |
186.511 |
192.5 |
192.5 |
-5 (-2.53%)
|
13,904 |
| 8 Jun 2017 |
GBX |
177.5 |
205 |
171.65 |
197.5 |
197.5 |
+20 (+11.27%)
|
39,215 |
| 7 Jun 2017 |
GBX |
207.5 |
209.2 |
171.65 |
177.5 |
177.5 |
-37.5 (-17.44%)
|
56,190 |
| 6 Jun 2017 |
GBX |
208.5 |
215 |
205 |
215 |
215 |
+6.5 (+3.12%)
|
26,932 |
| 5 Jun 2017 |
GBX |
210 |
215 |
205.081 |
208.5 |
208.5 |
-1.5 (-0.71%)
|
12,512 |
| 2 Jun 2017 |
GBX |
210 |
213.2 |
205 |
210 |
210 |
0.0 (0.0%)
|
17,418 |
| 1 Jun 2017 |
GBX |
210 |
213 |
206.6 |
210 |
210 |
0.0 (0.0%)
|
3,994 |
| 31 May 2017 |
GBX |
210 |
213.24 |
205 |
210 |
210 |
0.0 (0.0%)
|
12,635 |
| 30 May 2017 |
GBX |
210 |
213.3 |
206 |
210 |
210 |
0.0 (0.0%)
|
6,532 |
| 26 May 2017 |
GBX |
210 |
214.75 |
206.6 |
210 |
210 |
0.0 (0.0%)
|
27,676 |
| 25 May 2017 |
GBX |
210 |
215 |
206.6 |
210 |
210 |
0.0 (0.0%)
|
60,129 |
| 24 May 2017 |
GBX |
210 |
215 |
205 |
210 |
210 |
+10 (+5%)
|
28,888 |
