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 |
| 17 Feb 2022 |
GBX |
26.5 |
26.5 |
25.1 |
26.5 |
26.5 |
0.0 (0.0%)
|
55,926 |
| 16 Feb 2022 |
GBX |
26 |
28 |
25 |
26.5 |
26.5 |
+0.5 (+1.92%)
|
39,447 |
| 15 Feb 2022 |
GBX |
26 |
27 |
25.2 |
26 |
26 |
+0.8 (+3.17%)
|
24,850 |
| 14 Feb 2022 |
GBX |
26.5 |
27.845 |
25 |
25.2 |
25.2 |
-1.3 (-4.91%)
|
123,149 |
| 11 Feb 2022 |
GBX |
26.5 |
27.845 |
25.5511 |
26.5 |
26.5 |
-0.2 (-0.75%)
|
2,499 |
| 10 Feb 2022 |
GBX |
26 |
28 |
25 |
26.7 |
26.7 |
+0.7 (+2.69%)
|
87,629 |
| 9 Feb 2022 |
GBX |
25.5 |
27.89 |
24.351 |
26 |
26 |
+0.5 (+1.96%)
|
67,388 |
| 8 Feb 2022 |
GBX |
26 |
27 |
24 |
25.5 |
25.5 |
-0.5 (-1.92%)
|
41,822 |
| 7 Feb 2022 |
GBX |
25.5 |
27 |
24 |
26 |
26 |
+0.5 (+1.96%)
|
43,090 |
| 4 Feb 2022 |
GBX |
24.5 |
26 |
23 |
25.5 |
25.5 |
+1 (+4.08%)
|
106,667 |
| 3 Feb 2022 |
GBX |
24 |
26 |
23 |
24.5 |
24.5 |
+1 (+4.26%)
|
118,049 |
| 2 Feb 2022 |
GBX |
23.5 |
25 |
22.51 |
23.5 |
23.5 |
+0.8 (+3.52%)
|
27,707 |
| 1 Feb 2022 |
GBX |
23 |
25 |
21.9 |
22.7 |
22.7 |
-0.3 (-1.30%)
|
44,077 |
| 31 Jan 2022 |
GBX |
23 |
24 |
22.1 |
23 |
23 |
0.0 (0.0%)
|
36,082 |
| 28 Jan 2022 |
GBX |
23 |
24 |
22.5 |
23 |
23 |
0.0 (0.0%)
|
47,039 |
| 27 Jan 2022 |
GBX |
23 |
23.8 |
22.5 |
23 |
23 |
0.0 (0.0%)
|
16,791 |
| 26 Jan 2022 |
GBX |
22.5 |
24 |
22 |
23 |
23 |
+0.5 (+2.22%)
|
27,227 |
| 25 Jan 2022 |
GBX |
21 |
23 |
20.01 |
22.5 |
22.5 |
+1.5 (+7.14%)
|
116,874 |
| 24 Jan 2022 |
GBX |
22 |
22.46 |
20 |
21 |
21 |
-1 (-4.55%)
|
125,476 |
| 21 Jan 2022 |
GBX |
22.5 |
23.45 |
21 |
22 |
22 |
-0.5 (-2.22%)
|
72,598 |
| 20 Jan 2022 |
GBX |
22.5 |
23.8 |
21.35 |
22.5 |
22.5 |
+0.6 (+2.74%)
|
72,357 |
| 19 Jan 2022 |
GBX |
22.5 |
24 |
21.31 |
21.9 |
21.9 |
-0.6 (-2.67%)
|
61,986 |
| 18 Jan 2022 |
GBX |
23 |
24 |
21 |
22.5 |
22.5 |
-0.5 (-2.17%)
|
51,519 |
| 17 Jan 2022 |
GBX |
22 |
24 |
21.01 |
23 |
23 |
+2 (+9.52%)
|
238,852 |
| 14 Jan 2022 |
GBX |
21 |
21.99 |
20.2 |
21 |
21 |
0.0 (0.0%)
|
105,779 |
| 13 Jan 2022 |
GBX |
21.5 |
23 |
20 |
21 |
21 |
-0.5 (-2.33%)
|
56,945 |
| 12 Jan 2022 |
GBX |
21.5 |
23 |
20 |
21.5 |
21.5 |
0.0 (0.0%)
|
121,302 |
| 11 Jan 2022 |
GBX |
21.5 |
23 |
20 |
21.5 |
21.5 |
0.0 (0.0%)
|
17,847 |
| 10 Jan 2022 |
GBX |
21.5 |
21.88 |
20 |
21.5 |
21.5 |
0.0 (0.0%)
|
22,787 |
| 7 Jan 2022 |
GBX |
21.5 |
23 |
20.01 |
21.5 |
21.5 |
-1.5 (-6.52%)
|
232,076 |
