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 |
| 23 May 2017 |
GBX |
200 |
205 |
195 |
200 |
200 |
0.0 (0.0%)
|
19,647 |
| 22 May 2017 |
GBX |
200 |
203 |
195.6251 |
200 |
200 |
-4 (-1.96%)
|
9,732 |
| 19 May 2017 |
GBX |
200 |
204 |
195.6251 |
204 |
204 |
+4 (+2%)
|
8,782 |
| 18 May 2017 |
GBX |
190.5 |
204 |
190.5 |
200 |
200 |
+10 (+5.26%)
|
29,848 |
| 17 May 2017 |
GBX |
205 |
207.75 |
186 |
190 |
190 |
-20 (-9.52%)
|
20,134 |
| 16 May 2017 |
GBX |
202.5 |
210 |
198.2 |
210 |
210 |
+7.5 (+3.70%)
|
25,087 |
| 15 May 2017 |
GBX |
202.5 |
209.9 |
200.39 |
202.5 |
202.5 |
0.0 (0.0%)
|
9,580 |
| 12 May 2017 |
GBX |
202.5 |
210 |
200.39 |
202.5 |
202.5 |
0.0 (0.0%)
|
11,383 |
| 11 May 2017 |
GBX |
202.5 |
210 |
198 |
202.5 |
202.5 |
0.0 (0.0%)
|
22,197 |
| 10 May 2017 |
GBX |
200 |
203 |
197.5 |
202.5 |
202.5 |
+2.5 (+1.25%)
|
8,638 |
| 9 May 2017 |
GBX |
200 |
203.44 |
195 |
200 |
200 |
0.0 (0.0%)
|
10,235 |
| 8 May 2017 |
GBX |
200 |
205 |
195.75 |
200 |
200 |
0.0 (0.0%)
|
8,935 |
| 5 May 2017 |
GBX |
200 |
201.99 |
200 |
200 |
200 |
0.0 (0.0%)
|
2,406 |
| 4 May 2017 |
GBX |
202.5 |
204 |
195.1 |
200 |
200 |
-2.5 (-1.23%)
|
20,200 |
| 3 May 2017 |
GBX |
195 |
204 |
190 |
202.5 |
202.5 |
+7.5 (+3.85%)
|
27,357 |
| 2 May 2017 |
GBX |
195 |
200 |
190 |
195 |
195 |
0.0 (0.0%)
|
23,100 |
| 28 Apr 2017 |
GBX |
195 |
206 |
187.5 |
195 |
195 |
0.0 (0.0%)
|
31,645 |
| 27 Apr 2017 |
GBX |
188.5 |
204.9 |
188.5 |
195 |
195 |
+12.5 (+6.85%)
|
90,775 |
| 26 Apr 2017 |
GBX |
182.5 |
187 |
177.11 |
182.5 |
182.5 |
0.0 (0.0%)
|
7,099 |
| 25 Apr 2017 |
GBX |
182.5 |
188 |
176.5 |
182.5 |
182.5 |
0.0 (0.0%)
|
13,506 |
| 24 Apr 2017 |
GBX |
185 |
189 |
175 |
182.5 |
182.5 |
-2.5 (-1.35%)
|
9,793 |
| 21 Apr 2017 |
GBX |
174.7 |
189 |
174.7 |
185 |
185 |
+12.5 (+7.25%)
|
16,511 |
| 20 Apr 2017 |
GBX |
170 |
175 |
160 |
172.5 |
172.5 |
0.0 (0.0%)
|
38,180 |
| 19 Apr 2017 |
GBX |
181.75 |
181.75 |
170 |
172.5 |
172.5 |
-10 (-5.48%)
|
26,766 |
| 18 Apr 2017 |
GBX |
192.5 |
196 |
175 |
182.5 |
182.5 |
-10 (-5.19%)
|
45,439 |
| 13 Apr 2017 |
GBX |
190 |
200 |
185 |
192.5 |
192.5 |
+2.5 (+1.32%)
|
22,797 |
| 12 Apr 2017 |
GBX |
187.5 |
195 |
186.55 |
190 |
190 |
+5 (+2.70%)
|
16,018 |
| 11 Apr 2017 |
GBX |
198.45 |
198.45 |
167.66 |
185 |
185 |
-17.5 (-8.64%)
|
72,842 |
| 10 Apr 2017 |
GBX |
191 |
207 |
186.2875 |
202.5 |
202.5 |
+11.5 (+6.02%)
|
43,218 |
| 7 Apr 2017 |
GBX |
225 |
229 |
182.77 |
191 |
191 |
-34 (-15.11%)
|
109,048 |
