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 |
| 10 Dec 2013 |
GBX |
440.0001 |
450.0001 |
435.0001 |
440.0001 |
440.0001 |
0.0 (0.0%)
|
89,226 |
| 9 Dec 2013 |
GBX |
457.5001 |
460.0001 |
416.0001 |
440.0001 |
440.0001 |
-22.5 (-4.86%)
|
127,766 |
| 6 Dec 2013 |
GBX |
462.5001 |
465.0001 |
450.0001 |
462.5001 |
462.5001 |
0.0 (0.0%)
|
12,038 |
| 5 Dec 2013 |
GBX |
465.0001 |
468.0001 |
454.0912 |
462.5001 |
462.5001 |
-2.5 (-0.54%)
|
36,298 |
| 4 Dec 2013 |
GBX |
452.5001 |
468.0001 |
445.9441 |
465.0001 |
465.0001 |
+12.5 (+2.76%)
|
66,535 |
| 3 Dec 2013 |
GBX |
465.0001 |
465.6001 |
425.0001 |
452.5001 |
452.5001 |
-12.5 (-2.69%)
|
64,457 |
| 2 Dec 2013 |
GBX |
467.5001 |
480.0001 |
445.0001 |
465.0001 |
465.0001 |
-2 (-0.43%)
|
124,341 |
| 29 Nov 2013 |
GBX |
430.0001 |
470.0001 |
426.5001 |
467.0001 |
467.0001 |
+27 (+6.14%)
|
158,510 |
| 28 Nov 2013 |
GBX |
392.8876 |
460.0001 |
392.8876 |
440.0001 |
440.0001 |
+52.5 (+13.55%)
|
226,940 |
| 27 Nov 2013 |
GBX |
312.5 |
420.0001 |
311.1001 |
387.5001 |
387.5001 |
+47.5 (+13.97%)
|
325,273 |
| 26 Nov 2013 |
GBX |
430.0002 |
430.0002 |
340.0001 |
340.0001 |
340.0001 |
-95 (-21.84%)
|
292,873 |
| 25 Nov 2013 |
GBX |
471.5001 |
485.0001 |
360.0001 |
435.0001 |
435.0001 |
-36.5 (-7.74%)
|
668,428 |
| 22 Nov 2013 |
GBX |
342.0001 |
515.0001 |
342.0001 |
471.5001 |
471.5001 |
+135 (+40.12%)
|
878,484 |
| 21 Nov 2013 |
GBX |
216 |
390.0001 |
215.5 |
336.5001 |
336.5001 |
+120.5 (+55.79%)
|
1,016,916 |
| 20 Nov 2013 |
GBX |
185.0001 |
218.7865 |
180 |
216 |
216 |
0.0 (0.0%)
|
1,173,177 |
