Applied Graphene Materials Plc Recent Share Price (LSE:AGM)

LSE:AGM - Applied Graphene Materials PLC Applied Graphene Materials Plc
Sector: Materials, Industry: Specialty Chemicals

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Aug 2014	GBX	400	405.0001	390.1	397.5001	397.5001	-2.5 (-0.62%)	35,010
28 Aug 2014	GBX	400	400	395.0001	400	400	-5 (-1.23%)	4,695
27 Aug 2014	GBX	405.0001	415.0001	395.0001	405.0001	405.0001	0.0 (0.0%)	16,143
26 Aug 2014	GBX	402.5001	410.0001	395.0001	405.0001	405.0001	+2.5 (+0.62%)	4,026
22 Aug 2014	GBX	405.0001	410.0001	396.1851	402.5001	402.5001	-2.5 (-0.62%)	4,168
21 Aug 2014	GBX	405.0001	405.0001	395.0001	405.0001	405.0001	0.0 (0.0%)	2,998
20 Aug 2014	GBX	406.5001	408.0001	391	405.0001	405.0001	-1.5 (-0.37%)	3,946
19 Aug 2014	GBX	406.5001	418	395.0001	406.5001	406.5001	0.0 (0.0%)	6,723
18 Aug 2014	GBX	406.5001	410.0001	395.0001	406.5001	406.5001	0.0 (0.0%)	11,457
15 Aug 2014	GBX	410.0001	410.0001	405.0001	406.5001	406.5001	-5 (-1.22%)	4,204
14 Aug 2014	GBX	409	418	405.0001	411.5001	411.5001	+2.5 (+0.61%)	6,322
13 Aug 2014	GBX	409	410.0001	400.9	409	409	0.0 (0.0%)	1,380
12 Aug 2014	GBX	409	409	400.99	409	409	0.0 (0.0%)	59
11 Aug 2014	GBX	409	410.0001	400.99	409	409	0.0 (0.0%)	542
8 Aug 2014	GBX	406.5001	413.0001	395.0001	409	409	+2.5 (+0.61%)	17,123
7 Aug 2014	GBX	409.6001	409.6001	397.0001	406.5001	406.5001	-3.5 (-0.85%)	1,148
6 Aug 2014	GBX	412.5001	420.0001	400	410.0001	410.0001	-4 (-0.97%)	6,882
5 Aug 2014	GBX	414.0001	416.0001	403.0001	414.0001	414.0001	0.0 (0.0%)	483
4 Aug 2014	GBX	412.5001	416.0001	403.0001	414.0001	414.0001	+1.5 (+0.36%)	8,825
1 Aug 2014	GBX	412.5001	418	402.7501	412.5001	412.5001	0.0 (0.0%)	4,855
31 Jul 2014	GBX	412.5001	420.0001	406.0001	412.5001	412.5001	0.0 (0.0%)	7,794
30 Jul 2014	GBX	405.0001	415.0001	405.0001	412.5001	412.5001	+15.5 (+3.90%)	21,874
29 Jul 2014	GBX	405.0001	406.39	396.5001	397.0001	397.0001	-8 (-1.98%)	8,953
28 Jul 2014	GBX	425.0001	425.0001	395.0001	405.0001	405.0001	-22.5 (-5.26%)	14,571
25 Jul 2014	GBX	430.0001	430.0001	425.0001	427.5001	427.5001	-5 (-1.16%)	4,829
24 Jul 2014	GBX	430.0001	440.0001	420.0001	432.5001	432.5001	+2.5 (+0.58%)	4,331
23 Jul 2014	GBX	435.0001	440.0001	422.2101	430.0001	430.0001	-5 (-1.15%)	2,689
22 Jul 2014	GBX	435.0001	435.0001	430.0001	435.0001	435.0001	0.0 (0.0%)	5,857
21 Jul 2014	GBX	437.5001	440.0001	426.0001	435.0001	435.0001	-2.5 (-0.57%)	20,729
18 Jul 2014	GBX	437.5001	443.0001	435.0001	437.5001	437.5001	0.0 (0.0%)	6,842

Unicorn Response |