Applied Graphene Materials (AGM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/12/2020 39.00p 41.00p 36.00p 40.00p 154950
03/12/2020 39.50p 39.75p 37.00p 37.00p 98473
02/12/2020 39.00p 41.00p 37.00p 39.00p 153132
01/12/2020 40.00p 41.00p 37.00p 39.00p 195160
30/11/2020 35.50p 41.00p 35.00p 39.10p 320230
27/11/2020 35.50p 39.00p 33.00p 39.00p 197474
26/11/2020 36.00p 38.00p 34.31p 35.50p 63998
25/11/2020 35.50p 38.00p 34.31p 38.00p 64485
24/11/2020 36.00p 38.00p 33.50p 37.00p 84021
23/11/2020 35.00p 39.00p 33.20p 35.50p 176710
20/11/2020 34.00p 37.00p 33.00p 35.00p 59501
19/11/2020 32.50p 34.98p 31.00p 34.00p 55878
18/11/2020 32.50p 34.50p 30.00p 32.50p 102863
17/11/2020 33.50p 35.00p 30.10p 32.50p 59073
16/11/2020 33.50p 36.00p 31.00p 33.50p 76273
13/11/2020 33.50p 36.00p 31.25p 33.50p 57593
12/11/2020 33.50p 36.00p 31.00p 32.00p 21037
10/11/2020 34.00p 35.55p 33.00p 34.50p 75384
09/11/2020 30.50p 35.00p 28.00p 34.00p 79529
06/11/2020 30.50p 31.90p 28.70p 31.00p 59862
05/11/2020 30.00p 33.00p 28.70p 29.40p 39040
04/11/2020 30.00p 31.35p 28.00p 28.00p 29604
03/11/2020 30.00p 32.00p 28.00p 30.00p 65362
02/11/2020 31.00p 32.00p 28.00p 30.00p 72735
30/10/2020 31.50p 34.00p 29.00p 29.00p 85572
29/10/2020 32.50p 33.00p 28.00p 33.00p 121587
28/10/2020 33.50p 36.00p 31.03p 32.00p 21036
27/10/2020 33.50p 36.00p 31.00p 33.50p 61120
26/10/2020 33.50p 36.00p 31.03p 33.00p 8903
23/10/2020 34.00p 35.20p 31.00p 33.50p 53922
22/10/2020 33.50p 36.00p 32.68p 34.00p 18871
21/10/2020 33.50p 36.00p 31.85p 33.50p 30016
20/10/2020 35.50p 36.00p 33.12p 33.50p 20003
19/10/2020 35.50p 38.00p 33.12p 35.50p 68016
16/10/2020 35.50p 38.00p 33.02p 35.50p 47922
15/10/2020 33.50p 37.56p 33.02p 35.50p 128989
14/10/2020 38.50p 40.25p 24.35p 33.50p 446209
13/10/2020 35.00p 42.00p 34.21p 37.50p 218471
12/10/2020 34.50p 36.98p 32.61p 35.00p 61900
09/10/2020 34.50p 37.00p 32.12p 34.50p 80627
08/10/2020 34.50p 37.00p 32.00p 34.50p 84965
07/10/2020 32.00p 37.00p 31.00p 32.60p 88330
06/10/2020 31.00p 34.00p 29.40p 32.00p 66638
05/10/2020 32.00p 34.00p 29.00p 31.00p 175707
02/10/2020 32.00p 34.00p 30.00p 30.00p 52351
01/10/2020 34.50p 35.00p 31.00p 34.00p 80346
30/09/2020 34.50p 37.00p 32.89p 34.50p 72818
29/09/2020 34.50p 36.50p 32.60p 35.00p 20916
28/09/2020 34.50p 37.00p 32.00p 34.50p 71952
25/09/2020 34.50p 36.50p 32.00p 35.10p 53184
24/09/2020 34.50p 36.30p 32.52p 34.50p 69404
23/09/2020 32.50p 36.70p 32.00p 34.50p 95919
22/09/2020 31.00p 33.00p 28.21p 29.00p 65984
21/09/2020 34.50p 35.07p 29.00p 31.30p 107929
18/09/2020 34.50p 37.00p 32.00p 34.50p 98785
17/09/2020 35.50p 37.00p 32.00p 33.00p 71507
16/09/2020 35.50p 38.00p 34.03p 36.80p 86218
15/09/2020 31.50p 37.00p 30.00p 37.00p 129185
14/09/2020 31.50p 33.00p 30.00p 30.00p 40408
11/09/2020 33.50p 35.00p 30.08p 31.50p 94308
10/09/2020 34.50p 36.00p 32.00p 32.00p 109895
09/09/2020 35.50p 38.00p 33.00p 33.00p 103393
08/09/2020 38.50p 40.00p 32.35p 36.10p 274328
07/09/2020 39.00p 40.50p 38.00p 38.50p 130528
04/09/2020 38.50p 41.00p 36.00p 38.00p 217248
03/09/2020 47.00p 49.00p 31.48p 39.60p 656856
02/09/2020 50.50p 53.00p 43.00p 47.00p 346512
01/09/2020 47.00p 53.00p 46.00p 53.00p 341198
28/08/2020 43.00p 50.00p 41.11p 50.00p 419681
27/08/2020 45.50p 48.50p 40.00p 42.50p 518330
26/08/2020 37.00p 46.00p 35.55p 45.00p 1003823
25/08/2020 32.50p 38.00p 31.21p 37.00p 361495
24/08/2020 28.50p 34.90p 27.88p 32.50p 258364
21/08/2020 28.50p 30.00p 27.00p 29.00p 270042
20/08/2020 23.50p 44.75p 23.00p 30.80p 1352106
19/08/2020 21.50p 25.90p 20.00p 23.50p 203138
18/08/2020 21.50p 22.48p 20.00p 21.50p 21667
17/08/2020 21.50p 23.00p 20.10p 21.50p 40331
14/08/2020 21.50p 23.00p 20.00p 21.50p 116366
13/08/2020 21.50p 22.37p 20.01p 21.50p 46114
12/08/2020 21.50p 22.48p 20.00p 21.50p 58425
11/08/2020 21.50p 21.50p 20.00p 21.50p 36845
10/08/2020 21.50p 23.00p 20.01p 21.50p 17450
07/08/2020 21.50p 22.00p 20.30p 21.50p 93666
06/08/2020 21.50p 23.00p 20.00p 21.50p 66969
05/08/2020 21.50p 22.75p 20.16p 21.50p 42180
04/08/2020 22.00p 23.00p 20.00p 21.50p 212497
03/08/2020 20.50p 23.00p 20.00p 21.00p 125067
31/07/2020 20.00p 21.00p 19.70p 20.00p 20917
30/07/2020 19.50p 21.00p 19.00p 20.00p 38336
29/07/2020 20.00p 21.00p 19.70p 20.00p 39412
28/07/2020 20.00p 21.70p 19.00p 20.00p 77828
27/07/2020 19.50p 21.00p 18.51p 19.50p 134533
24/07/2020 19.50p 21.00p 18.00p 19.50p 209463
23/07/2020 19.50p 21.00p 18.00p 19.50p 159740
22/07/2020 21.00p 22.00p 20.00p 20.50p 85245
21/07/2020 21.00p 22.00p 20.01p 21.00p 15879
20/07/2020 21.50p 23.00p 20.01p 21.00p 35648
17/07/2020 21.50p 23.00p 20.00p 21.50p 45437
16/07/2020 21.50p 23.00p 20.40p 21.50p 46510
15/07/2020 21.50p 23.00p 20.55p 21.50p 42588
14/07/2020 21.50p 23.00p 20.00p 21.50p 97367
13/07/2020 21.50p 23.00p 20.00p 21.50p 39764
10/07/2020 21.50p 23.00p 21.36p 21.50p 128917
09/07/2020 21.00p 23.00p 20.30p 23.00p 127794
08/07/2020 20.50p 22.00p 20.00p 21.00p 162492
07/07/2020 19.50p 23.00p 19.00p 23.00p 109018
06/07/2020 17.50p 21.00p 17.50p 21.00p 222432
03/07/2020 16.50p 19.00p 16.30p 18.00p 83340
02/07/2020 16.50p 18.00p 15.00p 18.00p 55959
01/07/2020 16.50p 18.00p 15.35p 16.50p 28379
30/06/2020 16.50p 18.00p 15.30p 16.50p 27035
29/06/2020 16.50p 18.00p 15.21p 16.50p 77022
26/06/2020 16.50p 17.75p 15.00p 16.50p 34531
25/06/2020 16.50p 18.00p 15.80p 16.45p 88672
24/06/2020 16.50p 18.00p 15.40p 16.50p 114432
23/06/2020 16.50p 17.85p 15.21p 15.40p 132283
22/06/2020 16.50p 18.65p 15.15p 17.10p 75980
19/06/2020 16.50p 18.10p 16.00p 18.10p 76898
18/06/2020 16.50p 19.00p 15.90p 18.00p 59339
17/06/2020 16.50p 18.00p 15.87p 18.00p 101399
16/06/2020 16.00p 18.00p 15.30p 16.50p 139711
15/06/2020 16.00p 17.55p 15.11p 16.15p 102165
12/06/2020 16.00p 18.00p 15.10p 17.00p 124780
11/06/2020 16.50p 18.00p 15.00p 18.00p 166404
10/06/2020 16.50p 18.00p 15.00p 17.50p 123475
09/06/2020 18.50p 20.00p 15.28p 16.50p 387927
08/06/2020 11.50p 20.00p 11.36p 19.00p 990821
05/06/2020 11.50p 12.00p 11.12p 11.50p 546574
04/06/2020 10.50p 10.95p 10.00p 10.50p 399590
03/06/2020 10.75p 11.00p 10.01p 10.50p 170842
02/06/2020 10.50p 11.00p 10.01p 10.75p 181555
01/06/2020 10.50p 11.00p 10.25p 10.50p 72772
29/05/2020 9.50p 11.00p 9.00p 10.88p 348906
28/05/2020 9.50p 10.00p 9.00p 9.50p 141399
27/05/2020 9.50p 9.90p 9.00p 9.50p 211084
26/05/2020 9.50p 10.00p 9.30p 9.50p 68690
25/05/2020 9.50p 9.67p 9.00p 9.50p 100546
22/05/2020 9.50p 9.67p 9.00p 9.50p 100546
21/05/2020 9.50p 10.00p 9.26p 9.50p 113358
20/05/2020 9.50p 10.00p 9.00p 9.50p 100542
19/05/2020 9.50p 10.00p 9.26p 9.50p 56553
18/05/2020 9.50p 9.75p 9.30p 9.50p 134946
15/05/2020 9.50p 10.00p 9.25p 9.50p 65368
14/05/2020 9.50p 9.76p 9.12p 9.50p 30288
13/05/2020 9.50p 10.00p 9.12p 9.50p 46061
12/05/2020 9.50p 10.00p 9.01p 9.50p 31163
11/05/2020 9.50p 9.77p 8.56p 9.40p 166716
08/05/2020 9.50p 10.00p 9.00p 9.50p 85139
07/05/2020 9.50p 10.00p 9.00p 9.50p 85139
06/05/2020 9.50p 10.00p 9.11p 9.50p 38433
05/05/2020 9.50p 10.00p 9.00p 9.50p 48030
04/05/2020 9.50p 10.00p 9.33p 9.50p 41445
01/05/2020 9.50p 9.85p 9.25p 9.50p 70761
30/04/2020 9.50p 10.00p 9.25p 9.50p 99570
29/04/2020 9.50p 10.50p 9.02p 9.50p 211704
28/04/2020 9.50p 10.00p 9.02p 9.50p 69890
27/04/2020 9.50p 10.00p 9.02p 9.50p 154262
24/04/2020 9.50p 10.00p 9.01p 9.50p 3316
23/04/2020 9.50p 9.78p 9.00p 9.50p 37128
22/04/2020 9.50p 9.78p 9.25p 9.50p 18568
21/04/2020 9.50p 10.00p 9.25p 9.50p 173140
20/04/2020 9.50p 10.00p 9.00p 9.50p 14095
17/04/2020 9.50p 10.00p 9.01p 9.50p 114405
16/04/2020 9.50p 9.90p 9.00p 9.50p 36224
15/04/2020 9.50p 10.00p 9.20p 9.50p 73803
14/04/2020 9.75p 10.00p 9.20p 9.50p 135713
13/04/2020 9.75p 10.00p 9.75p 9.75p 666826
10/04/2020 9.75p 10.00p 9.75p 9.75p 666826
09/04/2020 9.75p 10.00p 9.75p 9.75p 666826
08/04/2020 9.75p 10.00p 9.55p 9.70p 142182
07/04/2020 9.00p 10.00p 8.55p 9.75p 200250
06/04/2020 9.00p 10.00p 8.50p 9.00p 175393
03/04/2020 9.00p 10.00p 8.50p 9.00p 19138
02/04/2020 9.00p 9.85p 8.25p 9.00p 55665
01/04/2020 9.50p 9.88p 8.30p 9.00p 95294
31/03/2020 9.50p 10.00p 9.16p 9.50p 87463
30/03/2020 9.50p 10.00p 9.00p 9.00p 162920
27/03/2020 9.00p 9.90p 9.00p 9.00p 76636
26/03/2020 9.00p 10.00p 8.31p 9.00p 258303
25/03/2020 8.50p 10.00p 8.00p 9.00p 55030
24/03/2020 8.50p 9.70p 7.00p 8.50p 42221
23/03/2020 9.00p 10.00p 7.78p 10.00p 666852
20/03/2020 9.50p 11.00p 8.00p 9.00p 410595
19/03/2020 9.50p 10.80p 8.00p 9.50p 40688
18/03/2020 10.00p 11.00p 8.15p 9.50p 84045
17/03/2020 10.00p 10.98p 9.00p 10.00p 93265
16/03/2020 11.00p 12.00p 9.00p 10.70p 142197
13/03/2020 10.50p 12.00p 9.78p 11.50p 122988
12/03/2020 13.00p 13.48p 9.75p 10.50p 123081
11/03/2020 13.00p 13.48p 12.30p 13.00p 19092
10/03/2020 12.50p 14.00p 11.80p 13.00p 70395
09/03/2020 13.00p 13.50p 10.10p 12.50p 204782
06/03/2020 13.50p 14.30p 12.11p 13.50p 128208
05/03/2020 13.50p 14.35p 12.50p 13.50p 8140
04/03/2020 13.50p 15.00p 13.00p 13.50p 8632
03/03/2020 13.50p 15.00p 12.05p 13.50p 43899
02/03/2020 13.50p 14.50p 12.00p 13.50p 88293
28/02/2020 14.00p 15.00p 12.78p 13.50p 87462
27/02/2020 14.50p 15.00p 13.00p 14.00p 109456

*Close Price adjusted for both dividends and splits