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 |
| 11 Aug 2022 |
GBX |
18 |
19 |
17 |
18 |
18 |
0.0 (0.0%)
|
103,695 |
| 10 Aug 2022 |
GBX |
18 |
19 |
17 |
18 |
18 |
0.0 (0.0%)
|
30,554 |
| 9 Aug 2022 |
GBX |
18 |
19 |
17 |
18 |
18 |
0.0 (0.0%)
|
18,856 |
| 8 Aug 2022 |
GBX |
18 |
19 |
17 |
18 |
18 |
0.0 (0.0%)
|
73,389 |
| 5 Aug 2022 |
GBX |
17 |
18.75 |
16.61 |
18 |
18 |
+1 (+5.88%)
|
47,498 |
| 4 Aug 2022 |
GBX |
17 |
18 |
16 |
17 |
17 |
0.0 (0.0%)
|
23,305 |
| 3 Aug 2022 |
GBX |
16 |
18 |
16 |
17 |
17 |
+1 (+6.25%)
|
66,203 |
| 2 Aug 2022 |
GBX |
16 |
17 |
15 |
16 |
16 |
+0.65 (+4.23%)
|
9,707 |
| 1 Aug 2022 |
GBX |
16 |
17 |
15 |
15.35 |
15.35 |
-0.4 (-2.54%)
|
28,778 |
| 29 Jul 2022 |
GBX |
15.75 |
16.5 |
15.261 |
15.75 |
15.75 |
0.0 (0.0%)
|
43,415 |
| 28 Jul 2022 |
GBX |
15.75 |
16.5 |
14.6 |
15.75 |
15.75 |
+0.75 (+5%)
|
117,979 |
| 27 Jul 2022 |
GBX |
15.75 |
16.5 |
15 |
15 |
15 |
-0.75 (-4.76%)
|
22,786 |
| 26 Jul 2022 |
GBX |
15.5 |
16.38 |
15 |
15.75 |
15.75 |
+0.8 (+5.35%)
|
109,802 |
| 25 Jul 2022 |
GBX |
15 |
16 |
14.51 |
14.95 |
14.95 |
-0.05 (-0.33%)
|
74,469 |
| 22 Jul 2022 |
GBX |
15 |
16 |
14 |
15 |
15 |
+0.2 (+1.35%)
|
14,864 |
| 21 Jul 2022 |
GBX |
15 |
16 |
14 |
14.8 |
14.8 |
+0.8 (+5.71%)
|
3,911 |
| 20 Jul 2022 |
GBX |
14.5 |
16 |
14 |
14 |
14 |
0.0 (0.0%)
|
82,926 |
| 19 Jul 2022 |
GBX |
14.5 |
15.05 |
14 |
14 |
14 |
-0.65 (-4.44%)
|
37,178 |
| 18 Jul 2022 |
GBX |
14 |
15 |
13.55 |
14.65 |
14.65 |
+0.65 (+4.64%)
|
47,621 |
| 15 Jul 2022 |
GBX |
14 |
15 |
13 |
14 |
14 |
0.0 (0.0%)
|
65,493 |
| 14 Jul 2022 |
GBX |
14 |
15 |
13 |
14 |
14 |
+0.1 (+0.72%)
|
41,700 |
| 13 Jul 2022 |
GBX |
14 |
15 |
13 |
13.9 |
13.9 |
-0.1 (-0.71%)
|
71,888 |
| 12 Jul 2022 |
GBX |
14 |
15 |
13.1 |
14 |
14 |
0.0 (0.0%)
|
57,117 |
| 11 Jul 2022 |
GBX |
15.5 |
16 |
13.01 |
14 |
14 |
-1.5 (-9.68%)
|
92,554 |
| 8 Jul 2022 |
GBX |
19 |
20 |
15 |
15.5 |
15.5 |
-3.5 (-18.42%)
|
65,307 |
| 7 Jul 2022 |
GBX |
19 |
20 |
17.625 |
19 |
19 |
0.0 (0.0%)
|
49,088 |
| 6 Jul 2022 |
GBX |
19 |
20 |
18 |
19 |
19 |
0.0 (0.0%)
|
65,006 |
| 5 Jul 2022 |
GBX |
19 |
20 |
18 |
19 |
19 |
0.0 (0.0%)
|
17,611 |
| 4 Jul 2022 |
GBX |
19 |
20 |
18 |
19 |
19 |
0.0 (0.0%)
|
43,899 |
| 1 Jul 2022 |
GBX |
19.5 |
21 |
18 |
19 |
19 |
-0.5 (-2.56%)
|
33,896 |
