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 |
| 21 Nov 2014 |
GBX |
187.5 |
187.5 |
180 |
187.5 |
187.5 |
0.0 (0.0%)
|
25,636 |
| 20 Nov 2014 |
GBX |
187.5 |
188.0001 |
180 |
187.5 |
187.5 |
0.0 (0.0%)
|
19,858 |
| 19 Nov 2014 |
GBX |
189 |
189 |
181 |
187.5 |
187.5 |
-2.5 (-1.32%)
|
27,133 |
| 18 Nov 2014 |
GBX |
205.0001 |
205.0001 |
180 |
190 |
190 |
-25 (-11.63%)
|
62,114 |
| 17 Nov 2014 |
GBX |
217 |
217 |
205.0001 |
215.0001 |
215.0001 |
-2.5 (-1.15%)
|
14,112 |
| 14 Nov 2014 |
GBX |
235 |
238.7501 |
205.0001 |
217.5001 |
217.5001 |
-22.5 (-9.37%)
|
23,740 |
| 13 Nov 2014 |
GBX |
242.5 |
244 |
225.0001 |
240.0001 |
240.0001 |
-2.5 (-1.03%)
|
7,504 |
| 12 Nov 2014 |
GBX |
242.5 |
245 |
235 |
242.5 |
242.5 |
0.0 (0.0%)
|
6,149 |
| 11 Nov 2014 |
GBX |
260.0001 |
260.0001 |
230.0001 |
242.5 |
242.5 |
-25 (-9.35%)
|
24,869 |
| 10 Nov 2014 |
GBX |
270.5001 |
270.5001 |
260.0001 |
267.5 |
267.5 |
-7.5 (-2.73%)
|
7,840 |
| 7 Nov 2014 |
GBX |
275.0001 |
275.0001 |
270.0001 |
275.0001 |
275.0001 |
-5 (-1.79%)
|
3,884 |
| 6 Nov 2014 |
GBX |
280.0001 |
280.0001 |
270.0001 |
280.0001 |
280.0001 |
-2.5 (-0.88%)
|
9,320 |
| 5 Nov 2014 |
GBX |
280.0001 |
282.5001 |
270.0001 |
282.5001 |
282.5001 |
0.0 (0.0%)
|
7,501 |
| 4 Nov 2014 |
GBX |
282.5001 |
282.5001 |
274 |
282.5001 |
282.5001 |
0.0 (0.0%)
|
7,122 |
| 3 Nov 2014 |
GBX |
282.5001 |
282.5001 |
275.0001 |
282.5001 |
282.5001 |
0.0 (0.0%)
|
15,187 |
| 31 Oct 2014 |
GBX |
266.3251 |
282.5001 |
266.3251 |
282.5001 |
282.5001 |
+17.5 (+6.60%)
|
19,243 |
| 30 Oct 2014 |
GBX |
270.5001 |
270.5001 |
245.245 |
265 |
265 |
-10 (-3.64%)
|
8,612 |
| 29 Oct 2014 |
GBX |
275.0001 |
280.0001 |
270.0001 |
275.0001 |
275.0001 |
+5 (+1.85%)
|
1,677 |
| 28 Oct 2014 |
GBX |
270.0001 |
270.0001 |
270.0001 |
270.0001 |
270.0001 |
-5 (-1.82%)
|
3,084 |
| 27 Oct 2014 |
GBX |
281.3001 |
281.3001 |
270.0001 |
275.0001 |
275.0001 |
-10 (-3.51%)
|
4,227 |
| 24 Oct 2014 |
GBX |
285.0001 |
285.0001 |
280.0001 |
285.0001 |
285.0001 |
-2.5 (-0.87%)
|
806 |
| 23 Oct 2014 |
GBX |
287.5 |
287.5 |
280.0001 |
287.5 |
287.5 |
0.0 (0.0%)
|
1,597 |
| 22 Oct 2014 |
GBX |
287.5 |
287.5 |
275.0001 |
287.5 |
287.5 |
0.0 (0.0%)
|
9,012 |
| 21 Oct 2014 |
GBX |
292.8 |
292.8 |
284.9501 |
287.5 |
287.5 |
+7.5 (+2.68%)
|
15,669 |
| 20 Oct 2014 |
GBX |
294.0001 |
294.0001 |
280.0001 |
280.0001 |
280.0001 |
-17.5 (-5.88%)
|
555 |
| 17 Oct 2014 |
GBX |
298.75 |
298.75 |
284.2101 |
297.5001 |
297.5001 |
-1.5 (-0.50%)
|
14,099 |
| 16 Oct 2014 |
GBX |
310 |
312.5 |
290 |
299 |
299 |
-11 (-3.55%)
|
17,276 |
| 15 Oct 2014 |
GBX |
317 |
317.1701 |
305.0001 |
310 |
310 |
-7 (-2.21%)
|
3,977 |
| 14 Oct 2014 |
GBX |
317 |
320.0001 |
312.0001 |
317 |
317 |
0.0 (0.0%)
|
1,487 |
| 13 Oct 2014 |
GBX |
320.0001 |
330.0001 |
300.7001 |
317 |
317 |
-8 (-2.46%)
|
21,240 |
