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 |
| 31 Mar 2022 |
GBX |
22 |
22.3 |
21 |
21 |
21 |
-1 (-4.55%)
|
95,100 |
| 30 Mar 2022 |
GBX |
22 |
22.75 |
21.01 |
22 |
22 |
0.0 (0.0%)
|
103,700 |
| 29 Mar 2022 |
GBX |
22 |
22 |
21.01 |
22 |
22 |
0.0 (0.0%)
|
18,968 |
| 28 Mar 2022 |
GBX |
22 |
22 |
21.01 |
22 |
22 |
0.0 (0.0%)
|
43,823 |
| 25 Mar 2022 |
GBX |
22 |
22.5 |
21 |
22 |
22 |
0.0 (0.0%)
|
138,157 |
| 24 Mar 2022 |
GBX |
22 |
22 |
20.3 |
22 |
22 |
0.0 (0.0%)
|
20,528 |
| 23 Mar 2022 |
GBX |
22 |
22 |
21 |
22 |
22 |
0.0 (0.0%)
|
19,674 |
| 22 Mar 2022 |
GBX |
22 |
22 |
21 |
22 |
22 |
0.0 (0.0%)
|
6,573 |
| 21 Mar 2022 |
GBX |
22 |
23 |
21.01 |
22 |
22 |
0.0 (0.0%)
|
23,126 |
| 18 Mar 2022 |
GBX |
22 |
23 |
21.01 |
22 |
22 |
0.0 (0.0%)
|
93,791 |
| 17 Mar 2022 |
GBX |
22 |
22.62 |
21.01 |
22 |
22 |
0.0 (0.0%)
|
13,994 |
| 16 Mar 2022 |
GBX |
22 |
22.65 |
21.11 |
22 |
22 |
0.0 (0.0%)
|
104,963 |
| 15 Mar 2022 |
GBX |
21.5 |
23 |
20 |
22 |
22 |
+1 (+4.76%)
|
76,875 |
| 14 Mar 2022 |
GBX |
21.5 |
22.25 |
20 |
21 |
21 |
-0.5 (-2.33%)
|
67,603 |
| 11 Mar 2022 |
GBX |
21.5 |
22.345 |
20.2551 |
21.5 |
21.5 |
0.0 (0.0%)
|
22,069 |
| 10 Mar 2022 |
GBX |
21.5 |
23 |
20 |
21.5 |
21.5 |
0.0 (0.0%)
|
39,237 |
| 9 Mar 2022 |
GBX |
21.5 |
22.5 |
20 |
21.5 |
21.5 |
0.0 (0.0%)
|
40,128 |
| 8 Mar 2022 |
GBX |
21 |
23 |
20 |
21.5 |
21.5 |
+0.5 (+2.38%)
|
129,340 |
| 7 Mar 2022 |
GBX |
21 |
21.9 |
20 |
21 |
21 |
0.0 (0.0%)
|
54,709 |
| 4 Mar 2022 |
GBX |
23.5 |
24 |
20.3 |
21 |
21 |
-2.5 (-10.64%)
|
42,958 |
| 3 Mar 2022 |
GBX |
23 |
25 |
22 |
23.5 |
23.5 |
+0.5 (+2.17%)
|
31,886 |
| 2 Mar 2022 |
GBX |
24 |
25 |
22 |
23 |
23 |
-1 (-4.17%)
|
91,272 |
| 1 Mar 2022 |
GBX |
24 |
24.3 |
23 |
24 |
24 |
0.0 (0.0%)
|
15,152 |
| 28 Feb 2022 |
GBX |
24 |
24.5 |
23 |
24 |
24 |
0.0 (0.0%)
|
43,805 |
| 25 Feb 2022 |
GBX |
24 |
24.4 |
23.01 |
24 |
24 |
0.0 (0.0%)
|
11,831 |
| 24 Feb 2022 |
GBX |
25 |
26 |
23 |
24 |
24 |
-0.8 (-3.23%)
|
35,144 |
| 23 Feb 2022 |
GBX |
25.45 |
25.45 |
24.15 |
24.8 |
24.8 |
-0.7 (-2.75%)
|
33,853 |
| 22 Feb 2022 |
GBX |
25.5 |
25.5 |
24.125 |
25.5 |
25.5 |
0.0 (0.0%)
|
33,816 |
| 21 Feb 2022 |
GBX |
26 |
27 |
24 |
25.5 |
25.5 |
-1 (-3.77%)
|
26,095 |
| 18 Feb 2022 |
GBX |
26.5 |
27 |
25 |
26.5 |
26.5 |
0.0 (0.0%)
|
54,812 |
