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
22 Apr 2014	GBX	502.5001	515.0001	498.3001	502.5001	502.5001	-2.5 (-0.50%)	11,845
17 Apr 2014	GBX	502.5001	505.5001	496.0001	505.0001	505.0001	+2.5 (+0.50%)	16,211
16 Apr 2014	GBX	502.5001	509.0002	498.0001	502.5001	502.5001	0.0 (0.0%)	14,000
15 Apr 2014	GBX	502.5001	509.2501	498.0001	502.5001	502.5001	0.0 (0.0%)	18,853
14 Apr 2014	GBX	500.0002	510.0001	495.0001	502.5001	502.5001	+2.5 (+0.50%)	13,383
11 Apr 2014	GBX	510.0001	512.4251	495.0001	500.0002	500.0002	-10 (-1.96%)	41,083
10 Apr 2014	GBX	500.0002	514.0001	497.0001	510.0001	510.0001	+10 (+2.00%)	47,888
9 Apr 2014	GBX	498.5001	502.0001	487.7201	500.0002	500.0002	+1.5 (+0.30%)	11,966
8 Apr 2014	GBX	507.5001	512.5001	495.0001	498.5001	498.5001	-9 (-1.77%)	15,749
7 Apr 2014	GBX	486.0001	514.0001	480.0001	507.5001	507.5001	+21.5 (+4.42%)	50,522
4 Apr 2014	GBX	473.2901	500.0002	473.2901	486.0001	486.0001	+13.5 (+2.86%)	60,944
3 Apr 2014	GBX	466.5001	475.0001	465.5001	472.5001	472.5001	+6 (+1.29%)	73,680
2 Apr 2014	GBX	465.0001	469.5001	460.0001	466.5001	466.5001	+1.5 (+0.32%)	52,906
1 Apr 2014	GBX	471.2501	471.2501	450.0001	465.0001	465.0001	-12.5 (-2.62%)	31,950
31 Mar 2014	GBX	477.5002	480.0001	470.0001	477.5002	477.5002	0.0 (0.0%)	14,692
28 Mar 2014	GBX	475.0001	477.5002	467.5001	477.5002	477.5002	+2.5 (+0.53%)	24,086
27 Mar 2014	GBX	475.0001	480.0001	465.0001	475.0001	475.0001	0.0 (0.0%)	17,816
26 Mar 2014	GBX	490.0001	490.0001	467.2001	475.0001	475.0001	-15 (-3.06%)	22,458
25 Mar 2014	GBX	490.0001	500.0002	480.0001	490.0001	490.0001	0.0 (0.0%)	120,501
24 Mar 2014	GBX	461.5001	504.9952	455.0001	490.0001	490.0001	+47 (+10.61%)	89,423
21 Mar 2014	GBX	443.0001	453.0001	433.0001	443.0001	443.0001	0.0 (0.0%)	3,176
20 Mar 2014	GBX	460.0001	463.5001	443.0001	443.0001	443.0001	-17 (-3.70%)	22,857
19 Mar 2014	GBX	397.5001	477.0001	397.0001	460.0001	460.0001	+60 (+15.00%)	75,446
18 Mar 2014	GBX	395.0001	400	382.4001	400	400	+5 (+1.27%)	11,077
17 Mar 2014	GBX	404.6701	404.6701	390.0001	395.0001	395.0001	-10 (-2.47%)	14,876
14 Mar 2014	GBX	410.0001	410.0001	390.0001	405.0001	405.0001	-7.5 (-1.82%)	22,529
13 Mar 2014	GBX	415.0001	417.0001	405.0001	412.5001	412.5001	+7.5 (+1.85%)	9,132
12 Mar 2014	GBX	422.5	423.7501	400	405.0001	405.0001	-15 (-3.57%)	11,635
11 Mar 2014	GBX	432.0001	432.0001	410.0001	420.0001	420.0001	-12.5 (-2.89%)	21,291
10 Mar 2014	GBX	442.5001	445.0001	425.0001	432.5001	432.5001	-10 (-2.26%)	19,923

Unicorn Response |