Applied Graphene Materials (AGM) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Applied Graphene Materials

Date Open High Low Close* Volume
17/03/2016 185.42p 191.76p 182.94p 182.94p 11175
16/03/2016 185.42p 190.35p 182.45p 185.42p 4217
15/03/2016 185.42p 190.35p 182.06p 185.42p 5285
14/03/2016 182.94p 190.46p 178.00p 185.42p 13928
11/03/2016 185.42p 190.76p 182.94p 182.94p 4598
10/03/2016 185.42p 190.76p 183.05p 185.42p 2709
09/03/2016 185.42p 192.83p 185.42p 185.42p 3088
08/03/2016 182.94p 191.84p 181.51p 185.42p 4984
07/03/2016 178.99p 192.83p 175.15p 182.94p 8262
04/03/2016 174.54p 182.85p 171.46p 178.99p 10054
03/03/2016 174.54p 176.51p 171.18p 174.54p 10428
02/03/2016 173.06p 174.54p 168.11p 174.54p 18776
01/03/2016 173.06p 173.06p 168.11p 173.06p 758
29/02/2016 173.06p 174.04p 168.11p 173.06p 3625
26/02/2016 173.06p 174.04p 168.11p 173.06p 8409
25/02/2016 173.06p 174.04p 168.11p 173.06p 1101
24/02/2016 173.06p 175.03p 172.46p 173.06p 3171
23/02/2016 173.06p 173.06p 168.11p 173.06p 2943
22/02/2016 172.07p 173.06p 166.31p 173.06p 2052
19/02/2016 172.07p 172.07p 166.31p 172.07p 1112
18/02/2016 172.07p 172.28p 166.13p 172.07p 2016
17/02/2016 172.07p 172.28p 166.31p 172.07p 3523
16/02/2016 172.07p 172.56p 165.14p 165.14p 4050
15/02/2016 172.07p 172.85p 172.07p 172.07p 388
12/02/2016 172.07p 173.06p 166.13p 172.07p 3442
11/02/2016 172.07p 173.44p 166.13p 172.07p 79
10/02/2016 172.07p 178.00p 166.13p 172.07p 572
09/02/2016 173.06p 174.04p 166.13p 172.07p 2114
08/02/2016 173.06p 175.03p 168.11p 173.06p 3111
05/02/2016 173.06p 176.02p 168.11p 173.06p 18425
04/02/2016 173.06p 173.06p 172.83p 173.06p 5431
03/02/2016 173.06p 175.03p 168.11p 173.06p 3328
02/02/2016 173.06p 174.53p 168.11p 173.06p 3691
01/02/2016 173.06p 178.00p 173.06p 173.06p 807
29/01/2016 173.06p 175.81p 173.06p 173.06p 1097
28/01/2016 173.06p 173.06p 168.11p 173.06p 770
27/01/2016 173.06p 176.42p 171.56p 173.06p 714
26/01/2016 173.06p 173.06p 168.11p 173.06p 7496
25/01/2016 173.06p 173.06p 168.11p 173.06p 3705
22/01/2016 160.69p 170.58p 158.22p 170.58p 12365
21/01/2016 159.21p 168.11p 153.28p 153.28p 27633
20/01/2016 161.68p 162.18p 153.87p 159.21p 15837
19/01/2016 161.68p 165.14p 158.22p 161.68p 3896
18/01/2016 163.17p 164.62p 158.60p 161.68p 2584
15/01/2016 167.62p 167.62p 163.17p 163.17p 7677
14/01/2016 167.12p 167.62p 166.23p 167.62p 2023
13/01/2016 181.96p 181.96p 165.69p 167.12p 24051
12/01/2016 181.96p 181.96p 176.02p 176.02p 9357
11/01/2016 180.97p 181.96p 174.04p 181.96p 20026
08/01/2016 180.97p 180.97p 174.04p 180.97p 2343
07/01/2016 181.96p 181.96p 174.04p 180.97p 22116
06/01/2016 181.96p 181.96p 174.84p 181.96p 2243
05/01/2016 180.47p 181.96p 172.02p 181.96p 15012
04/01/2016 180.47p 180.47p 171.08p 180.47p 15958
31/12/2015 177.01p 180.47p 172.38p 180.47p 3066
30/12/2015 177.01p 179.98p 171.70p 177.01p 2755
29/12/2015 177.01p 177.01p 171.08p 177.01p 7402
24/12/2015 177.01p 177.01p 171.67p 177.01p 3902
23/12/2015 177.01p 177.01p 171.08p 177.01p 5235
22/12/2015 177.01p 177.50p 171.67p 177.01p 4372
21/12/2015 181.96p 181.96p 171.08p 174.04p 21043
18/12/2015 185.42p 187.89p 173.23p 181.96p 5057
17/12/2015 194.05p 200.44p 190.12p 191.60p 6747
16/12/2015 194.05p 200.44p 191.61p 194.05p 1698
15/12/2015 194.05p 200.44p 186.68p 186.68p 1587
14/12/2015 194.05p 194.05p 191.60p 194.05p 2431
11/12/2015 194.05p 194.05p 191.60p 194.05p 2605
10/12/2015 194.05p 194.05p 191.35p 194.05p 3281
09/12/2015 194.05p 194.05p 186.68p 194.05p 103
08/12/2015 194.05p 201.42p 190.61p 194.05p 4894
07/12/2015 194.05p 200.69p 190.61p 194.05p 1342
04/12/2015 191.60p 196.51p 190.61p 194.05p 2106
03/12/2015 191.60p 196.51p 191.60p 191.60p 1418
02/12/2015 191.60p 191.60p 190.22p 191.60p 451
01/12/2015 191.60p 194.94p 190.12p 191.60p 4722
30/11/2015 191.60p 196.51p 188.80p 191.60p 6754
27/11/2015 191.60p 196.51p 188.80p 191.60p 386
26/11/2015 191.60p 196.51p 188.80p 191.60p 3631
25/11/2015 191.60p 196.51p 191.60p 191.60p 7771
24/11/2015 198.97p 204.32p 187.67p 191.60p 13020
23/11/2015 198.97p 205.60p 194.20p 198.97p 9274
20/11/2015 208.79p 214.20p 191.60p 198.97p 21854
19/11/2015 213.70p 214.20p 203.39p 208.79p 5384
18/11/2015 213.70p 220.78p 213.70p 213.70p 2589
17/11/2015 213.70p 220.88p 208.84p 213.70p 5988
16/11/2015 225.99p 225.99p 207.32p 213.70p 16727
13/11/2015 240.72p 240.72p 230.90p 233.36p 4516
12/11/2015 248.09p 250.33p 235.81p 240.72p 12154
11/11/2015 248.09p 250.45p 241.48p 248.09p 964
10/11/2015 248.09p 253.40p 243.67p 248.09p 4153
09/11/2015 246.62p 254.48p 239.30p 248.09p 6735
06/11/2015 257.92p 257.92p 237.78p 245.64p 19565
05/11/2015 257.92p 260.28p 250.80p 251.53p 6593
04/11/2015 255.46p 258.31p 254.48p 257.92p 2150
03/11/2015 255.46p 257.43p 245.64p 255.46p 10832
02/11/2015 255.46p 259.39p 246.62p 255.46p 5723
30/10/2015 255.46p 264.31p 248.59p 255.46p 4119
29/10/2015 253.01p 259.86p 253.01p 255.46p 11132
28/10/2015 250.55p 260.38p 247.60p 253.01p 4868
27/10/2015 250.55p 252.52p 245.64p 250.55p 6445
26/10/2015 250.55p 255.46p 245.69p 255.46p 5612
23/10/2015 248.09p 265.24p 245.64p 248.09p 97401
22/10/2015 224.51p 244.65p 221.32p 235.81p 10319
21/10/2015 218.62p 231.72p 214.93p 224.51p 11492
20/10/2015 218.62p 223.82p 214.84p 218.62p 8934
19/10/2015 215.18p 225.99p 214.44p 218.62p 2593
16/10/2015 215.18p 223.04p 215.18p 215.18p 2381
15/10/2015 215.18p 222.06p 204.37p 215.18p 4180
14/10/2015 214.20p 220.09p 214.20p 215.18p 35
13/10/2015 228.44p 228.44p 211.25p 214.20p 11481
12/10/2015 228.44p 229.92p 225.99p 228.44p 688
09/10/2015 228.44p 235.81p 228.44p 228.44p 1784
08/10/2015 221.07p 230.90p 221.07p 228.44p 4377
07/10/2015 216.16p 225.99p 211.74p 221.07p 9000
06/10/2015 213.70p 220.09p 211.74p 216.16p 5646
05/10/2015 213.70p 220.09p 206.34p 213.70p 7311
02/10/2015 228.44p 228.44p 206.34p 213.70p 12611
01/10/2015 235.81p 244.07p 221.07p 228.44p 12080
30/09/2015 235.81p 244.65p 225.99p 235.81p 6143
29/09/2015 235.81p 244.65p 229.03p 235.81p 5528
28/09/2015 235.81p 245.64p 235.81p 235.81p 7259
25/09/2015 235.81p 245.64p 233.62p 235.81p 5852
24/09/2015 235.81p 245.64p 225.99p 245.64p 6013
23/09/2015 225.99p 244.65p 225.99p 235.81p 16571
22/09/2015 225.99p 234.83p 219.11p 225.99p 5352
21/09/2015 208.79p 232.86p 208.79p 225.99p 29186
18/09/2015 191.60p 215.18p 191.60p 208.79p 29465
17/09/2015 184.23p 184.23p 184.23p 184.23p 0
16/09/2015 184.23p 189.63p 176.86p 184.23p 2799
15/09/2015 184.23p 191.11p 180.30p 184.23p 16131
14/09/2015 184.23p 191.60p 184.23p 184.23p 629
11/09/2015 184.23p 191.11p 180.30p 184.23p 3311
10/09/2015 184.23p 184.23p 176.86p 184.23p 58725
09/09/2015 184.23p 191.60p 180.30p 184.23p 6110
08/09/2015 184.23p 190.61p 184.23p 184.23p 512
07/09/2015 184.23p 190.61p 178.82p 184.23p 9922
04/09/2015 181.77p 187.67p 181.77p 184.23p 1469
03/09/2015 181.77p 185.70p 173.91p 181.77p 3112
02/09/2015 181.77p 183.74p 172.93p 181.77p 2657
01/09/2015 181.77p 184.72p 173.42p 181.77p 742
28/08/2015 179.32p 185.70p 173.42p 181.77p 4098
27/08/2015 176.86p 181.77p 167.23p 179.32p 5505
26/08/2015 176.86p 182.75p 176.86p 176.86p 6535
25/08/2015 176.86p 181.77p 167.03p 176.86p 2174
24/08/2015 181.77p 182.75p 167.03p 176.86p 4456
21/08/2015 191.60p 191.60p 176.86p 181.77p 21042
20/08/2015 191.60p 191.60p 186.68p 191.60p 1174
19/08/2015 196.51p 196.51p 186.68p 191.60p 1088
18/08/2015 196.51p 196.51p 187.67p 196.51p 2940
17/08/2015 196.51p 196.51p 187.67p 196.51p 3050
14/08/2015 196.51p 196.51p 186.68p 196.51p 8523
13/08/2015 196.51p 197.49p 186.68p 196.51p 12331
12/08/2015 196.51p 196.51p 188.65p 196.51p 1069
11/08/2015 191.60p 196.51p 186.68p 186.68p 45935
10/08/2015 201.42p 201.42p 186.68p 191.60p 20462
07/08/2015 201.42p 203.88p 197.10p 201.42p 11385
06/08/2015 211.25p 211.25p 197.25p 201.42p 9813
05/08/2015 208.79p 216.16p 208.30p 211.25p 7149
04/08/2015 211.25p 216.16p 208.30p 208.79p 3747
03/08/2015 211.25p 213.21p 206.43p 211.25p 9050
31/07/2015 211.25p 213.70p 209.28p 211.25p 3006
30/07/2015 211.25p 214.20p 209.28p 211.25p 1948
29/07/2015 211.25p 214.20p 211.25p 211.25p 415
28/07/2015 211.25p 214.20p 209.28p 211.25p 5579
27/07/2015 233.36p 233.40p 206.34p 216.41p 52273
24/07/2015 233.36p 233.85p 225.99p 233.36p 14459
23/07/2015 238.27p 243.67p 225.99p 233.36p 45812
22/07/2015 238.27p 238.27p 230.90p 238.27p 1561
21/07/2015 243.18p 243.18p 227.95p 238.27p 10347
20/07/2015 249.57p 249.57p 235.81p 235.81p 7881
17/07/2015 251.04p 251.04p 241.95p 251.04p 3382
16/07/2015 251.04p 251.04p 242.64p 251.04p 350
15/07/2015 251.04p 251.04p 241.88p 251.04p 2969
14/07/2015 251.04p 251.53p 241.71p 251.04p 8879
13/07/2015 251.04p 257.43p 238.76p 251.04p 11451
10/07/2015 251.04p 259.39p 251.04p 251.53p 3698
09/07/2015 251.04p 254.97p 241.71p 251.04p 2036
08/07/2015 251.04p 253.50p 251.04p 251.04p 2183
07/07/2015 250.55p 257.43p 245.64p 251.04p 3392
06/07/2015 250.55p 258.41p 245.64p 250.55p 10438
03/07/2015 250.55p 260.38p 245.64p 250.55p 3654
02/07/2015 250.55p 257.43p 250.55p 250.55p 5381
01/07/2015 250.55p 258.41p 243.24p 250.55p 5854
30/06/2015 250.55p 259.39p 243.67p 250.55p 9411
29/06/2015 250.55p 260.38p 243.67p 250.55p 7086
26/06/2015 240.72p 260.28p 238.76p 259.39p 49750
25/06/2015 221.07p 245.64p 219.60p 240.72p 20796
24/06/2015 221.07p 225.99p 219.11p 221.07p 3901
23/06/2015 221.07p 225.99p 221.07p 221.07p 3874
22/06/2015 221.07p 225.99p 218.13p 221.07p 21326
19/06/2015 221.07p 225.00p 217.39p 221.07p 60635
18/06/2015 228.44p 229.92p 221.07p 221.07p 7099
17/06/2015 223.53p 235.81p 223.53p 228.44p 50147
16/06/2015 230.90p 230.90p 216.65p 221.07p 5008
15/06/2015 230.90p 233.31p 228.93p 230.90p 2584
12/06/2015 230.90p 230.90p 230.90p 230.90p 856
11/06/2015 228.44p 230.90p 227.21p 230.90p 19980
10/06/2015 228.44p 228.44p 227.21p 228.44p 293
09/06/2015 225.99p 230.90p 221.07p 228.44p 50316
08/06/2015 225.99p 230.16p 222.06p 225.99p 12622

*Close Price adjusted for both dividends and splits