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 |
| 30 Jun 2022 |
GBX |
19.5 |
19.75 |
18 |
19.5 |
19.5 |
0.0 (0.0%)
|
61,068 |
| 29 Jun 2022 |
GBX |
19.5 |
20.18 |
18.6 |
19.5 |
19.5 |
0.0 (0.0%)
|
21,945 |
| 28 Jun 2022 |
GBX |
19.75 |
21 |
18 |
19.5 |
19.5 |
+0.25 (+1.30%)
|
53,133 |
| 27 Jun 2022 |
GBX |
19.75 |
21 |
18.5 |
19.25 |
19.25 |
-0.5 (-2.53%)
|
92,777 |
| 24 Jun 2022 |
GBX |
19.5 |
21 |
18.5 |
19.75 |
19.75 |
+0.25 (+1.28%)
|
64,887 |
| 23 Jun 2022 |
GBX |
19.5 |
19.866 |
18 |
19.5 |
19.5 |
0.0 (0.0%)
|
147,490 |
| 22 Jun 2022 |
GBX |
19.5 |
20 |
18 |
19.5 |
19.5 |
0.0 (0.0%)
|
26,794 |
| 21 Jun 2022 |
GBX |
19.5 |
20.18 |
18.221 |
19.5 |
19.5 |
0.0 (0.0%)
|
35,545 |
| 20 Jun 2022 |
GBX |
19.5 |
20.245 |
18 |
19.5 |
19.5 |
0.0 (0.0%)
|
5,424 |
| 17 Jun 2022 |
GBX |
19.5 |
20.245 |
18 |
19.5 |
19.5 |
0.0 (0.0%)
|
23,802 |
| 16 Jun 2022 |
GBX |
19.5 |
20.245 |
18.1 |
19.5 |
19.5 |
0.0 (0.0%)
|
22,142 |
| 15 Jun 2022 |
GBX |
19.5 |
19.75 |
19.5 |
19.5 |
19.5 |
+0.05 (+0.26%)
|
24,654 |
| 14 Jun 2022 |
GBX |
20 |
21 |
18 |
19.45 |
19.45 |
-0.55 (-2.75%)
|
54,457 |
| 13 Jun 2022 |
GBX |
20.5 |
21.3 |
19 |
20 |
20 |
0.0 (0.0%)
|
87,493 |
| 10 Jun 2022 |
GBX |
20.5 |
21.99 |
20 |
20 |
20 |
-0.5 (-2.44%)
|
96,368 |
| 9 Jun 2022 |
GBX |
20 |
22 |
19 |
20.5 |
20.5 |
+0.5 (+2.50%)
|
66,132 |
| 8 Jun 2022 |
GBX |
19 |
21 |
18.155 |
20 |
20 |
+1 (+5.26%)
|
113,234 |
| 7 Jun 2022 |
GBX |
18 |
19.75 |
18 |
19 |
19 |
+1 (+5.56%)
|
118,199 |
| 6 Jun 2022 |
GBX |
17.5 |
19 |
17 |
18 |
18 |
+1.4 (+8.43%)
|
224,262 |
| 1 Jun 2022 |
GBX |
17.5 |
18.99 |
16 |
16.6 |
16.6 |
-0.9 (-5.14%)
|
72,967 |
| 31 May 2022 |
GBX |
17.5 |
18.99 |
16.5 |
17.5 |
17.5 |
+0.5 (+2.94%)
|
10,825 |
| 30 May 2022 |
GBX |
17.5 |
17.75 |
16.41 |
17 |
17 |
-0.5 (-2.86%)
|
19,218 |
| 27 May 2022 |
GBX |
17 |
19 |
16 |
17.5 |
17.5 |
+0.5 (+2.94%)
|
13,713 |
| 26 May 2022 |
GBX |
17 |
17.9 |
16 |
17 |
17 |
0.0 (0.0%)
|
13,239 |
| 25 May 2022 |
GBX |
17 |
17.9 |
16.351 |
17 |
17 |
0.0 (0.0%)
|
43,483 |
| 24 May 2022 |
GBX |
17 |
18 |
16.351 |
17 |
17 |
0.0 (0.0%)
|
60,373 |
| 23 May 2022 |
GBX |
17 |
17.345 |
16 |
17 |
17 |
+0.45 (+2.72%)
|
98,749 |
| 20 May 2022 |
GBX |
17 |
18 |
16 |
16.55 |
16.55 |
-0.45 (-2.65%)
|
22,661 |
| 19 May 2022 |
GBX |
17 |
18 |
17 |
17 |
17 |
0.0 (0.0%)
|
8,570 |
| 18 May 2022 |
GBX |
17 |
17.99 |
16 |
17 |
17 |
0.0 (0.0%)
|
60,914 |
