Applied Graphene Materials Plc Recent Share Price (USX:APGMF)

2 Followers USX:APGMF - Applied Graphene Materials PLC Applied Graphene Materials Plc
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Feb 2018	USD	0.7004	0.7004	0.7004	0.7004	0.7004	+0.02 (+3%)	1,820
12 Feb 2018	USD	0.68	0.68	0.68	0.68	0.68	-0.003 (-0.44%)	0
9 Feb 2018	USD	0.6825	0.683	0.68	0.683	0.683	-0.017 (-2.43%)	3,100
8 Feb 2018	USD	0.7169	0.7169	0.7	0.7	0.7	-0.001 (-0.14%)	30,000
7 Feb 2018	USD	0.6555	0.701	0.6555	0.701	0.701	+0.038 (+5.73%)	500
6 Feb 2018	USD	0.504	0.663	0.504	0.663	0.663	-0.034 (-4.88%)	3,773
5 Feb 2018	USD	0.7	0.708	0.66	0.697	0.697	-0.047 (-6.32%)	8,396
2 Feb 2018	USD	0.7224	0.744	0.7224	0.744	0.744	-0.003 (-0.40%)	1,550
1 Feb 2018	USD	0.747	0.747	0.7247	0.747	0.747	-0.027 (-3.49%)	1,200
31 Jan 2018	USD	0.7738	0.774	0.75	0.774	0.774	+0.002 (+0.26%)	2,200
30 Jan 2018	USD	0.772	0.772	0.772	0.772	0.772	-0.038 (-4.69%)	2,125
29 Jan 2018	USD	0.813	0.813	0.7962	0.81	0.81	-0.01 (-1.20%)	14,038
26 Jan 2018	USD	0.822	0.822	0.8198	0.8198	0.8198	-0.006 (-0.75%)	450
25 Jan 2018	USD	0.813	0.826	0.813	0.826	0.826	+0.016 (+1.98%)	5,443
24 Jan 2018	USD	0.839	0.839	0.81	0.81	0.81	+0.004 (+0.50%)	4,370
23 Jan 2018	USD	0.806	0.806	0.8	0.806	0.806	+0.003 (+0.37%)	11,100
22 Jan 2018	USD	0.803	0.803	0.803	0.803	0.803	-0.017 (-2.07%)	6,200
19 Jan 2018	USD	0.68	0.8205	0.68	0.82	0.82	+0.032 (+4.05%)	2,500
18 Jan 2018	USD	0.713	0.7881	0.713	0.7881	0.7881	+0.038 (+5.07%)	850
17 Jan 2018	USD	0.782	0.782	0.75	0.7501	0.7501	-0.054 (-6.68%)	7,950
16 Jan 2018	USD	0.8	0.805	0.8	0.8038	0.8038	+0.014 (+1.75%)	7,183
15 Jan 2018	USD	0.79	0.79	0.79	0.79	0.79	0.0 (0.0%)	0
12 Jan 2018	USD	0.79	0.79	0.79	0.79	0.79	-0.034 (-4.11%)	6,550
11 Jan 2018	USD	0.837	0.837	0.772	0.8239	0.8239	-0.033 (-3.86%)	3,100
10 Jan 2018	USD	0.8141	0.857	0.8141	0.857	0.857	+0.105 (+13.96%)	8,768
9 Jan 2018	USD	0.752	0.752	0.752	0.752	0.752	+0.012 (+1.62%)	3,166
8 Jan 2018	USD	0.645	0.74	0.645	0.74	0.74	-0.019 (-2.52%)	21,569
5 Jan 2018	USD	0.7	0.76	0.7	0.7591	0.7591	+0.079 (+11.63%)	7,075
4 Jan 2018	USD	0.68	0.68	0.68	0.68	0.68	+0.004 (+0.67%)	0
3 Jan 2018	USD	0.6	0.6755	0.6	0.6755	0.6755	+0.075 (+12.58%)	2,100

Unicorn Response |