Applied Graphene Materials (AGM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/05/2019 25.00p 25.20p 24.50p 25.00p 15247
17/05/2019 25.00p 25.20p 24.00p 25.00p 57139
16/05/2019 24.50p 24.60p 23.60p 24.50p 8810
15/05/2019 24.50p 24.60p 23.60p 24.50p 5928
14/05/2019 24.50p 24.50p 23.00p 24.50p 4636
13/05/2019 24.50p 26.00p 23.00p 24.50p 99516
10/05/2019 24.50p 24.95p 22.90p 22.90p 7757
09/05/2019 24.50p 26.00p 23.00p 24.50p 24862
08/05/2019 24.50p 26.00p 23.50p 24.50p 87669
07/05/2019 24.50p 26.00p 23.00p 24.50p 12670
03/05/2019 24.50p 25.12p 24.12p 24.50p 67501
02/05/2019 24.50p 26.00p 23.35p 24.50p 49273
01/05/2019 25.00p 25.15p 24.02p 25.00p 29233
30/04/2019 26.00p 26.00p 24.01p 25.00p 222004
29/04/2019 27.00p 27.00p 24.75p 26.00p 60203
26/04/2019 27.00p 28.00p 26.00p 27.00p 50803
25/04/2019 27.00p 27.95p 26.10p 27.00p 8999
24/04/2019 27.00p 28.00p 26.05p 27.00p 66870
23/04/2019 27.00p 28.00p 26.00p 27.00p 53074
18/04/2019 28.50p 29.00p 26.00p 27.00p 265073
17/04/2019 30.50p 30.50p 28.02p 28.50p 62343
16/04/2019 30.50p 32.00p 29.02p 30.50p 40844
15/04/2019 30.50p 30.50p 29.50p 30.50p 7449
12/04/2019 30.50p 32.00p 29.02p 30.00p 56922
11/04/2019 30.50p 32.00p 29.31p 30.50p 5978
10/04/2019 30.50p 30.50p 29.32p 30.50p 37068
09/04/2019 30.50p 30.58p 29.00p 30.50p 29916
08/04/2019 30.00p 30.70p 29.00p 30.50p 100069
05/04/2019 30.00p 30.68p 29.00p 29.50p 59568
04/04/2019 31.00p 31.00p 29.00p 30.00p 125714
03/04/2019 32.50p 34.00p 29.25p 31.00p 180756
02/04/2019 32.50p 35.00p 31.20p 32.50p 90449
01/04/2019 32.50p 33.70p 31.00p 32.50p 30084
29/03/2019 32.50p 33.75p 31.20p 32.50p 15511
28/03/2019 33.50p 34.20p 32.00p 32.50p 67229
27/03/2019 33.50p 33.50p 32.02p 33.50p 10430
26/03/2019 34.50p 36.00p 33.00p 33.50p 18395
25/03/2019 34.50p 34.90p 33.00p 34.50p 21060
22/03/2019 34.50p 36.00p 33.00p 34.50p 22558
21/03/2019 33.50p 35.40p 33.50p 34.50p 26216
20/03/2019 33.50p 34.49p 32.00p 33.50p 60684
19/03/2019 33.50p 35.00p 33.10p 33.50p 20814
18/03/2019 33.50p 34.90p 33.21p 33.50p 78587
15/03/2019 33.50p 34.50p 32.00p 33.50p 20515
14/03/2019 33.50p 34.42p 32.60p 33.50p 18294
13/03/2019 33.00p 34.90p 32.15p 33.50p 38826
12/03/2019 33.50p 34.00p 32.02p 33.00p 37088
11/03/2019 33.50p 34.00p 32.30p 33.50p 21840
08/03/2019 34.50p 36.00p 32.10p 33.50p 52197
07/03/2019 34.00p 37.40p 33.51p 34.50p 135696
06/03/2019 32.50p 35.00p 31.51p 34.00p 295103
05/03/2019 28.00p 32.90p 28.00p 32.50p 233442
04/03/2019 27.50p 29.00p 26.00p 27.50p 105934
01/03/2019 27.50p 29.00p 26.02p 27.50p 229532
28/02/2019 24.00p 28.70p 22.60p 27.50p 254759
27/02/2019 25.50p 26.20p 23.00p 24.00p 127704
26/02/2019 26.00p 27.00p 24.00p 25.50p 35212
25/02/2019 26.00p 27.00p 25.00p 26.00p 28140
22/02/2019 27.00p 27.00p 25.10p 26.00p 18494
21/02/2019 27.00p 27.00p 26.00p 27.00p 33501
20/02/2019 27.50p 28.00p 25.00p 27.00p 80315
19/02/2019 28.00p 28.05p 27.00p 28.00p 24130
18/02/2019 28.00p 28.50p 27.00p 27.00p 15203
15/02/2019 28.00p 29.00p 27.00p 28.00p 13596
14/02/2019 28.50p 28.50p 27.10p 28.00p 11414
13/02/2019 28.50p 28.90p 28.00p 28.50p 10563
12/02/2019 28.50p 28.50p 28.00p 28.50p 4818
11/02/2019 28.50p 28.50p 28.00p 28.50p 16200
08/02/2019 29.00p 29.00p 28.00p 28.50p 43705
07/02/2019 29.00p 30.00p 28.00p 29.00p 14573
06/02/2019 29.00p 29.65p 28.51p 29.00p 9513
05/02/2019 29.00p 30.00p 28.00p 29.00p 1179
04/02/2019 29.00p 29.74p 28.51p 29.00p 24984
01/02/2019 29.00p 29.75p 28.51p 29.00p 18975
31/01/2019 29.00p 30.00p 28.15p 29.00p 32432
30/01/2019 29.00p 29.75p 28.00p 29.00p 20039
29/01/2019 28.50p 29.80p 27.25p 28.70p 12419
28/01/2019 28.50p 29.90p 27.18p 28.50p 23688
25/01/2019 28.50p 29.45p 27.16p 28.50p 40874
24/01/2019 28.50p 30.00p 27.15p 28.50p 18156
23/01/2019 28.00p 30.00p 27.13p 28.50p 47151
22/01/2019 27.50p 29.00p 26.80p 28.00p 37135
21/01/2019 27.00p 29.00p 26.75p 27.50p 47913
18/01/2019 27.50p 28.00p 24.35p 27.00p 112116
17/01/2019 29.50p 29.80p 27.05p 29.00p 74309
16/01/2019 29.50p 29.90p 28.20p 29.50p 36876
15/01/2019 36.50p 36.50p 27.00p 29.00p 221191
14/01/2019 36.50p 36.91p 35.00p 36.50p 17265
11/01/2019 37.50p 38.80p 35.00p 36.50p 21248
10/01/2019 37.50p 39.00p 35.00p 37.50p 8467
09/01/2019 37.50p 38.85p 34.90p 37.50p 6896
08/01/2019 37.50p 40.00p 35.50p 37.50p 13100
07/01/2019 35.00p 39.49p 34.15p 37.50p 59941
04/01/2019 35.00p 37.00p 33.00p 35.00p 22729
03/01/2019 35.00p 37.00p 33.30p 35.00p 9484
02/01/2019 35.50p 36.49p 33.00p 35.00p 21343
31/12/2018 35.50p 36.66p 33.00p 34.00p 6950
28/12/2018 35.50p 36.66p 35.50p 35.50p 2711
27/12/2018 35.50p 36.66p 33.00p 35.50p 222
24/12/2018 35.50p 36.66p 33.00p 35.50p 5978
21/12/2018 36.50p 37.20p 33.00p 35.50p 9818
20/12/2018 36.50p 37.40p 35.00p 36.50p 18551
19/12/2018 37.50p 38.00p 35.00p 36.50p 25382
18/12/2018 41.50p 41.50p 37.50p 37.50p 16195
17/12/2018 40.50p 43.00p 38.00p 40.50p 12003
14/12/2018 40.50p 40.90p 38.00p 40.50p 23574
13/12/2018 40.50p 42.00p 37.50p 40.50p 41095
12/12/2018 40.50p 40.50p 38.00p 38.00p 14495
11/12/2018 40.00p 42.00p 38.55p 40.50p 25218
10/12/2018 40.00p 40.00p 38.55p 40.00p 11753
07/12/2018 40.00p 40.50p 38.55p 40.00p 13063
06/12/2018 38.00p 41.00p 36.00p 39.00p 19046
05/12/2018 37.00p 40.00p 36.52p 38.00p 11799
04/12/2018 36.50p 39.00p 36.50p 37.00p 18170
03/12/2018 36.00p 38.00p 34.00p 36.50p 13476
30/11/2018 36.00p 38.00p 35.20p 36.00p 11020
29/11/2018 36.00p 38.00p 35.20p 36.00p 17166
28/11/2018 36.00p 38.00p 36.00p 36.00p 20914
27/11/2018 36.50p 37.00p 35.20p 36.00p 11779
26/11/2018 36.50p 39.00p 35.00p 36.50p 34201
23/11/2018 36.50p 38.00p 36.50p 36.50p 7191
22/11/2018 35.50p 38.00p 34.35p 36.50p 12785
21/11/2018 35.00p 36.00p 33.10p 34.20p 40364
20/11/2018 38.00p 38.00p 33.10p 35.00p 64557
19/11/2018 38.00p 38.43p 37.00p 38.00p 3680
16/11/2018 38.00p 38.45p 37.00p 38.00p 21623
15/11/2018 38.00p 39.00p 37.22p 38.00p 21706
14/11/2018 41.00p 41.90p 37.00p 38.00p 71698
13/11/2018 41.00p 41.00p 40.21p 41.00p 4559
12/11/2018 41.00p 41.00p 40.21p 41.00p 5360
09/11/2018 41.00p 41.00p 40.00p 41.00p 6228
08/11/2018 40.50p 42.00p 40.21p 41.00p 15885
07/11/2018 40.50p 42.00p 39.51p 41.00p 6539
06/11/2018 40.50p 41.49p 39.25p 40.50p 31823
05/11/2018 42.50p 44.00p 38.50p 42.20p 40486
02/11/2018 42.50p 42.70p 41.06p 42.50p 4782
01/11/2018 42.50p 44.00p 41.00p 42.50p 17707
31/10/2018 42.50p 42.70p 41.00p 42.50p 5770
30/10/2018 42.50p 42.95p 41.00p 42.50p 28611
29/10/2018 42.50p 44.00p 41.78p 42.50p 11590
26/10/2018 42.00p 44.00p 41.15p 42.50p 9991
25/10/2018 42.00p 44.00p 41.15p 42.00p 3139
24/10/2018 42.00p 44.00p 40.33p 42.00p 26072
23/10/2018 43.00p 43.22p 40.21p 42.00p 13218
22/10/2018 43.00p 45.00p 41.21p 43.00p 28868
19/10/2018 43.00p 43.80p 41.21p 43.00p 14793
18/10/2018 43.00p 43.80p 41.21p 43.00p 5538
17/10/2018 43.00p 43.80p 42.00p 43.00p 4577
16/10/2018 43.00p 44.00p 43.00p 43.00p 53444
15/10/2018 41.00p 44.00p 41.00p 43.00p 88992
12/10/2018 40.00p 42.00p 40.00p 41.00p 54831
11/10/2018 40.50p 42.00p 37.00p 39.50p 103580
10/10/2018 44.50p 45.00p 41.00p 41.50p 33526
09/10/2018 44.50p 47.00p 42.71p 44.50p 16724
08/10/2018 44.50p 44.50p 42.71p 44.50p 8696
05/10/2018 44.50p 44.50p 42.71p 44.50p 7980
04/10/2018 44.50p 47.00p 42.71p 44.50p 10159
03/10/2018 44.50p 46.00p 42.71p 44.50p 37557
02/10/2018 44.50p 47.00p 42.71p 44.50p 10743
01/10/2018 44.50p 44.50p 42.50p 44.50p 8107
28/09/2018 44.50p 44.50p 42.71p 44.50p 18047
27/09/2018 44.50p 47.00p 42.71p 44.50p 16919
26/09/2018 44.50p 44.50p 44.00p 44.50p 16232
25/09/2018 44.50p 46.00p 42.71p 44.50p 15227
24/09/2018 44.50p 44.50p 42.65p 44.50p 39074
21/09/2018 43.50p 47.00p 43.50p 44.50p 28340
20/09/2018 43.50p 44.00p 42.56p 43.50p 26023
19/09/2018 43.50p 44.00p 42.55p 43.50p 22718
18/09/2018 43.50p 44.00p 42.51p 43.50p 1244
17/09/2018 43.50p 44.00p 42.50p 43.50p 22894
14/09/2018 43.50p 45.00p 43.50p 43.50p 35250
13/09/2018 43.50p 44.00p 43.00p 43.50p 68957
12/09/2018 48.00p 48.00p 43.00p 43.50p 73791
11/09/2018 48.00p 48.80p 46.00p 48.00p 3704
10/09/2018 49.50p 51.00p 46.00p 48.00p 22922
07/09/2018 52.50p 52.50p 48.15p 49.50p 42704
06/09/2018 53.00p 53.20p 50.00p 52.50p 9052
05/09/2018 53.00p 55.00p 51.00p 53.00p 30380
04/09/2018 54.50p 55.30p 52.00p 53.00p 62657
03/09/2018 55.50p 56.62p 52.01p 54.00p 83808
31/08/2018 53.00p 57.00p 52.20p 55.00p 136807
30/08/2018 50.50p 55.00p 50.19p 55.00p 173501
29/08/2018 45.00p 52.00p 45.00p 50.50p 147219
28/08/2018 44.50p 47.00p 43.15p 45.00p 76941
24/08/2018 45.00p 46.70p 43.64p 44.50p 8851
23/08/2018 44.50p 47.00p 43.77p 45.00p 12947
22/08/2018 44.50p 47.00p 43.75p 44.50p 14573
21/08/2018 44.50p 47.00p 42.10p 44.50p 16597
20/08/2018 46.00p 48.00p 43.00p 44.50p 52496
17/08/2018 46.00p 47.80p 44.60p 46.00p 40425
16/08/2018 45.00p 48.00p 44.00p 46.00p 47970
15/08/2018 45.00p 46.50p 44.00p 45.00p 20258
14/08/2018 45.00p 47.00p 44.00p 45.00p 21699
13/08/2018 45.00p 46.14p 43.00p 45.00p 19098
10/08/2018 48.00p 48.66p 43.20p 45.00p 49313
09/08/2018 46.50p 49.00p 46.00p 49.00p 100325
08/08/2018 43.00p 47.99p 42.00p 45.20p 131826
07/08/2018 42.50p 45.00p 41.55p 43.00p 11386
06/08/2018 41.50p 43.99p 40.77p 42.50p 24973
03/08/2018 41.00p 43.00p 39.42p 41.50p 36407

*Close Price adjusted for both dividends and splits