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 Feb 2017 |
GBX |
145 |
150 |
140.11 |
148 |
148 |
+3 (+2.07%)
|
20,298 |
| 22 Feb 2017 |
GBX |
145 |
150 |
140.11 |
145 |
145 |
0.0 (0.0%)
|
642 |
| 21 Feb 2017 |
GBX |
146.5 |
148.65 |
143 |
145 |
145 |
-1.5 (-1.02%)
|
10,633 |
| 20 Feb 2017 |
GBX |
151.9 |
151.9 |
141 |
146.5 |
146.5 |
-5.5 (-3.62%)
|
30,854 |
| 17 Feb 2017 |
GBX |
152 |
152 |
147 |
152 |
152 |
0.0 (0.0%)
|
6,489 |
| 16 Feb 2017 |
GBX |
152 |
155 |
144 |
152 |
152 |
0.0 (0.0%)
|
13,054 |
| 15 Feb 2017 |
GBX |
152 |
156.5 |
147.21 |
152 |
152 |
0.0 (0.0%)
|
5,422 |
| 14 Feb 2017 |
GBX |
150 |
156.5 |
145.21 |
152 |
152 |
+2 (+1.33%)
|
3,331 |
| 13 Feb 2017 |
GBX |
150 |
152.49 |
143 |
150 |
150 |
0.0 (0.0%)
|
21,689 |
| 10 Feb 2017 |
GBX |
150 |
153 |
145.25 |
150 |
150 |
0.0 (0.0%)
|
7,697 |
| 9 Feb 2017 |
GBX |
150 |
154 |
145.25 |
150 |
150 |
0.0 (0.0%)
|
9,534 |
| 8 Feb 2017 |
GBX |
151.8 |
151.8 |
145 |
150 |
150 |
-2.5 (-1.64%)
|
18,147 |
| 7 Feb 2017 |
GBX |
156 |
156.95 |
147.2975 |
152.5 |
152.5 |
-3.5 (-2.24%)
|
18,445 |
| 6 Feb 2017 |
GBX |
160 |
161 |
151 |
156 |
156 |
-4 (-2.50%)
|
18,104 |
| 3 Feb 2017 |
GBX |
161.5 |
162.49 |
155 |
160 |
160 |
-1.5 (-0.93%)
|
5,202 |
| 2 Feb 2017 |
GBX |
166.5 |
167.49 |
160 |
161.5 |
161.5 |
-5 (-3.00%)
|
10,234 |
| 1 Feb 2017 |
GBX |
167 |
175 |
165 |
166.5 |
166.5 |
-5.25 (-3.06%)
|
23,041 |
| 31 Jan 2017 |
GBX |
170 |
174.9 |
162 |
171.75 |
171.75 |
+4.25 (+2.54%)
|
52,456 |
| 30 Jan 2017 |
GBX |
140 |
170 |
137.55 |
167.5 |
167.5 |
+31.5 (+23.16%)
|
77,615 |
| 27 Jan 2017 |
GBX |
125 |
142 |
120 |
136 |
136 |
+11 (+8.80%)
|
83,925 |
| 26 Jan 2017 |
GBX |
125 |
125 |
117 |
125 |
125 |
0.0 (0.0%)
|
23,451 |
| 25 Jan 2017 |
GBX |
121 |
125 |
120 |
125 |
125 |
+5 (+4.17%)
|
19,535 |
| 24 Jan 2017 |
GBX |
119 |
123 |
115 |
120 |
120 |
+1 (+0.84%)
|
13,759 |
| 23 Jan 2017 |
GBX |
119 |
121 |
115 |
119 |
119 |
0.0 (0.0%)
|
10,520 |
| 20 Jan 2017 |
GBX |
119 |
122 |
116 |
119 |
119 |
0.0 (0.0%)
|
14,583 |
| 19 Jan 2017 |
GBX |
121 |
124.8 |
114 |
119 |
119 |
-2 (-1.65%)
|
19,522 |
| 18 Jan 2017 |
GBX |
122.5 |
124 |
115 |
121 |
121 |
-1.5 (-1.22%)
|
35,823 |
| 17 Jan 2017 |
GBX |
124 |
124 |
118 |
122.5 |
122.5 |
-2.5 (-2%)
|
24,381 |
| 16 Jan 2017 |
GBX |
125 |
125 |
120 |
125 |
125 |
0.0 (0.0%)
|
14,095 |
| 13 Jan 2017 |
GBX |
125 |
126.5 |
120 |
125 |
125 |
0.0 (0.0%)
|
16,014 |
