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
24 Jan 2014	GBX	386.5	395.0001	380.0001	390.0001	390.0001	+3.5 (+0.91%)	10,177
23 Jan 2014	GBX	380.0001	392.6301	374.0001	386.5	386.5	+6.5 (+1.71%)	10,429
22 Jan 2014	GBX	380.0001	388.0001	370.0001	380.0001	380.0001	0.0 (0.0%)	12,613
21 Jan 2014	GBX	392.5001	395.0001	357.0001	380.0001	380.0001	-15 (-3.80%)	55,112
20 Jan 2014	GBX	400	404.0001	390.0001	395.0001	395.0001	-5 (-1.25%)	12,765
17 Jan 2014	GBX	419.9501	419.9501	388.0001	400	400	-22.5 (-5.33%)	22,484
16 Jan 2014	GBX	422.5	430.0001	415.0001	422.5	422.5	0.0 (0.0%)	36,284
15 Jan 2014	GBX	395.0001	428.2001	394.0001	422.5	422.5	+27.5 (+6.96%)	33,971
14 Jan 2014	GBX	393.5001	398.0001	388.0001	395.0001	395.0001	+1.5 (+0.38%)	22,916
13 Jan 2014	GBX	371.0001	397.6001	370.6701	393.5001	393.5001	+22.5 (+6.06%)	24,506
10 Jan 2014	GBX	345	382.5001	341.0001	371.0001	371.0001	+26 (+7.54%)	58,332
9 Jan 2014	GBX	352.5001	355	340.3401	345	345	-7.5 (-2.13%)	29,846
8 Jan 2014	GBX	352.5001	352.5001	338.0001	352.5001	352.5001	+2.5 (+0.71%)	51,218
7 Jan 2014	GBX	387.5001	389.0001	332.3001	350.0001	350.0001	-37.5 (-9.68%)	132,014
6 Jan 2014	GBX	417.5001	420.0001	375.0001	387.5001	387.5001	-30 (-7.19%)	50,882
3 Jan 2014	GBX	420.0001	420.0001	410.0001	417.5001	417.5001	-4 (-0.95%)	23,943
2 Jan 2014	GBX	440.5001	441.6539	392.0001	421.5001	421.5001	-19 (-4.31%)	111,508
31 Dec 2013	GBX	440.5001	440.5001	433.0001	440.5001	440.5001	-9.5 (-2.11%)	11,215
30 Dec 2013	GBX	441.5001	450.0001	433.0001	450.0001	450.0001	+8.5 (+1.93%)	11,668
27 Dec 2013	GBX	441.5001	447.3501	435.0001	441.5001	441.5001	0.0 (0.0%)	20,622
24 Dec 2013	GBX	441.5001	446.7001	438.0001	441.5001	441.5001	0.0 (0.0%)	10,080
23 Dec 2013	GBX	443.0001	446.5701	434.0001	441.5001	441.5001	-1.5 (-0.34%)	23,551
20 Dec 2013	GBX	443.0001	448.4091	437.0001	443.0001	443.0001	0.0 (0.0%)	25,778
19 Dec 2013	GBX	440.0001	447.5001	437.2501	443.0001	443.0001	+4 (+0.91%)	29,527
18 Dec 2013	GBX	435.5001	442.6001	430.0001	439.0001	439.0001	+3.5 (+0.80%)	131,632
17 Dec 2013	GBX	435.5001	442.0001	428.0001	435.5001	435.5001	0.0 (0.0%)	24,217
16 Dec 2013	GBX	425.0001	440.0001	421.2001	435.5001	435.5001	+8 (+1.87%)	34,064
13 Dec 2013	GBX	412.5001	434.6001	410.0001	427.5001	427.5001	+15 (+3.64%)	38,335
12 Dec 2013	GBX	432.5001	437.0001	405.0001	412.5001	412.5001	-20 (-4.62%)	48,452
11 Dec 2013	GBX	442.5001	444.4401	425.0001	432.5001	432.5001	-7.5 (-1.70%)	20,623

First
73
74
75
76
77
78
Last

Unicorn Response |