Applied Graphene Materials (AGM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
17/10/2017 40.50p 42.00p 39.37p 41.00p 102769
16/10/2017 43.50p 44.00p 39.00p 40.50p 212858
13/10/2017 42.00p 43.50p 42.00p 43.50p 165483
12/10/2017 39.00p 42.00p 39.00p 42.00p 513891
11/10/2017 43.02p 43.51p 39.56p 39.56p 4753
10/10/2017 40.54p 48.46p 40.54p 43.51p 6644
09/10/2017 68.23p 68.23p 63.78p 63.78p 19285
06/10/2017 70.21p 74.66p 68.23p 68.23p 133544
05/10/2017 85.04p 85.04p 69.22p 70.71p 134086
04/10/2017 85.04p 85.04p 85.04p 85.04p 1010
03/10/2017 85.04p 85.04p 85.04p 85.04p 10454
02/10/2017 88.51p 88.51p 84.55p 85.04p 22297
29/09/2017 92.46p 92.46p 86.03p 86.03p 5056
28/09/2017 90.48p 92.46p 90.48p 92.46p 18617
27/09/2017 90.48p 90.48p 90.48p 90.48p 3479
26/09/2017 96.42p 96.42p 85.54p 90.48p 32068
25/09/2017 98.89p 98.89p 96.42p 96.42p 39978
22/09/2017 101.36p 101.36p 96.42p 98.89p 23060
21/09/2017 108.28p 108.28p 101.36p 101.36p 18631
20/09/2017 109.27p 110.26p 106.31p 108.28p 26934
19/09/2017 106.80p 109.27p 106.31p 109.27p 15426
18/09/2017 107.79p 108.28p 106.80p 106.80p 13019
15/09/2017 118.67p 118.67p 107.29p 107.79p 50790
14/09/2017 118.67p 118.67p 118.67p 118.67p 3417
13/09/2017 118.67p 118.67p 116.19p 118.67p 22181
12/09/2017 118.67p 118.67p 118.67p 118.67p 2311
11/09/2017 118.67p 118.67p 118.67p 118.67p 9679
08/09/2017 118.67p 121.63p 118.67p 118.67p 212
07/09/2017 117.18p 122.13p 116.19p 118.67p 20789
06/09/2017 127.07p 127.07p 117.18p 119.66p 15582
05/09/2017 131.03p 131.03p 126.08p 127.07p 3097
04/09/2017 132.51p 132.51p 131.03p 131.03p 6094
01/09/2017 132.51p 132.51p 132.51p 132.51p 3009
31/08/2017 131.52p 132.51p 131.52p 132.51p 18020
30/08/2017 132.51p 132.51p 131.52p 131.52p 7786
29/08/2017 125.59p 132.51p 125.59p 132.51p 11265
25/08/2017 121.14p 125.59p 121.14p 125.59p 24315
24/08/2017 126.58p 126.58p 121.14p 121.14p 13265
23/08/2017 130.04p 130.04p 126.58p 126.58p 8105
22/08/2017 130.04p 130.53p 130.04p 130.04p 1517
21/08/2017 132.02p 132.02p 130.04p 130.04p 23053
18/08/2017 132.02p 132.02p 132.02p 132.02p 2256
17/08/2017 129.54p 132.02p 129.54p 132.02p 6929
16/08/2017 129.54p 140.42p 129.54p 129.54p 3241
15/08/2017 130.04p 130.04p 128.56p 129.54p 11711
14/08/2017 131.03p 131.03p 130.04p 130.04p 11158
11/08/2017 140.92p 140.92p 131.03p 131.03p 13163
10/08/2017 140.92p 140.92p 140.42p 140.42p 354
09/08/2017 140.92p 140.92p 140.92p 140.92p 9095
08/08/2017 140.92p 140.92p 140.92p 140.92p 11376
07/08/2017 150.81p 150.81p 140.92p 140.92p 25356
04/08/2017 153.28p 153.28p 150.81p 150.81p 5696
03/08/2017 153.28p 153.28p 153.28p 153.28p 409
02/08/2017 153.28p 153.28p 153.28p 153.28p 5677
01/08/2017 146.85p 153.28p 143.39p 153.28p 26155
31/07/2017 160.69p 160.69p 144.38p 146.85p 86222
28/07/2017 161.68p 161.68p 160.69p 160.69p 27901
27/07/2017 161.68p 161.68p 161.68p 161.68p 3610
26/07/2017 169.10p 165.64p 161.68p 161.68p 19639
25/07/2017 169.10p 169.10p 165.64p 165.64p 11182
24/07/2017 169.10p 169.10p 169.10p 169.10p 4471
21/07/2017 169.10p 169.10p 169.10p 169.10p 7295
20/07/2017 169.10p 169.10p 169.10p 169.10p 1794
19/07/2017 169.10p 169.10p 169.10p 169.10p 1011
18/07/2017 170.58p 170.58p 169.10p 169.10p 3140
17/07/2017 166.63p 170.58p 166.63p 170.58p 6587
14/07/2017 159.21p 166.63p 159.21p 166.63p 9283
13/07/2017 156.74p 167.12p 156.74p 159.21p 6314
12/07/2017 170.09p 170.09p 156.74p 167.12p 1011
11/07/2017 170.09p 170.09p 170.09p 170.09p 3115
10/07/2017 170.09p 170.09p 170.09p 170.09p 5206
07/07/2017 170.09p 170.09p 170.09p 170.09p 6827
06/07/2017 164.16p 170.09p 164.16p 170.09p 12059
05/07/2017 159.21p 164.16p 159.21p 164.16p 20961
04/07/2017 150.81p 159.21p 150.81p 159.21p 17106
03/07/2017 163.17p 163.17p 150.81p 150.81p 22990
30/06/2017 163.17p 163.17p 163.17p 163.17p 1163
29/06/2017 163.17p 163.17p 163.17p 163.17p 12607
28/06/2017 178.00p 178.00p 163.17p 163.17p 41964
27/06/2017 178.00p 178.00p 178.00p 178.00p 6181
26/06/2017 180.47p 180.47p 178.00p 178.00p 18158
23/06/2017 180.47p 180.47p 180.47p 180.47p 1433
22/06/2017 182.94p 182.94p 180.47p 180.47p 0
21/06/2017 185.42p 185.42p 182.94p 182.94p 0
20/06/2017 185.42p 185.42p 185.42p 185.42p 0
19/06/2017 185.42p 185.42p 180.72p 185.42p 0
16/06/2017 185.42p 188.63p 178.00p 180.72p 7002
15/06/2017 190.36p 196.34p 178.00p 185.42p 11588
14/06/2017 190.36p 196.79p 182.94p 190.36p 3299
13/06/2017 190.36p 197.18p 186.42p 190.36p 13979
12/06/2017 190.36p 197.56p 184.63p 190.36p 5332
09/06/2017 195.31p 197.78p 184.44p 190.36p 13904
08/06/2017 175.53p 202.72p 169.74p 195.31p 39215
07/06/2017 205.19p 206.88p 169.74p 175.53p 56190
06/06/2017 206.18p 212.61p 202.72p 212.61p 26932
05/06/2017 207.67p 212.61p 202.80p 206.18p 12512
02/06/2017 207.67p 210.83p 202.72p 207.67p 17418
01/06/2017 207.67p 210.63p 204.30p 207.67p 3994
31/05/2017 207.67p 210.87p 202.72p 207.67p 12635
30/05/2017 207.67p 210.93p 203.71p 207.67p 6532
26/05/2017 207.67p 212.36p 204.30p 207.67p 27676
25/05/2017 207.67p 212.61p 204.30p 207.67p 60129
24/05/2017 207.67p 212.61p 202.72p 207.67p 28888
23/05/2017 197.78p 202.72p 192.83p 197.78p 19647
22/05/2017 197.78p 200.74p 193.45p 197.78p 9732
19/05/2017 197.78p 201.73p 193.45p 201.73p 8782
18/05/2017 187.89p 201.73p 187.89p 197.78p 29848
17/05/2017 202.72p 205.44p 183.93p 187.89p 20134
16/05/2017 200.25p 207.67p 196.00p 207.67p 25087
15/05/2017 200.25p 207.57p 198.16p 200.25p 9580
12/05/2017 200.25p 207.67p 198.16p 200.25p 11383
11/05/2017 200.25p 207.67p 195.80p 200.25p 22197
10/05/2017 197.78p 200.74p 195.31p 200.25p 8638
09/05/2017 197.78p 201.18p 192.83p 197.78p 10235
08/05/2017 197.78p 202.72p 193.58p 197.78p 8935
05/05/2017 197.78p 199.75p 197.78p 197.78p 2406
04/05/2017 200.25p 201.73p 192.93p 197.78p 20200
03/05/2017 192.83p 201.73p 187.89p 200.25p 27357
02/05/2017 192.83p 197.78p 187.89p 192.83p 23100
28/04/2017 192.83p 203.71p 185.42p 192.83p 31645
27/04/2017 180.47p 202.62p 180.47p 192.83p 90775
26/04/2017 180.47p 184.92p 175.14p 180.47p 7099
25/04/2017 180.47p 185.91p 174.54p 180.47p 13506
24/04/2017 182.94p 186.90p 173.06p 180.47p 9793
21/04/2017 170.58p 186.90p 170.58p 182.94p 16511
20/04/2017 168.11p 173.06p 158.22p 170.58p 38180
19/04/2017 180.47p 180.47p 168.11p 170.58p 26766
18/04/2017 190.36p 193.82p 173.06p 180.47p 45439
13/04/2017 187.89p 197.78p 182.94p 190.36p 22797
12/04/2017 185.42p 192.83p 184.48p 187.89p 16018
11/04/2017 201.73p 201.73p 165.80p 182.94p 72842
10/04/2017 188.88p 204.70p 184.22p 200.25p 43218
07/04/2017 222.50p 226.46p 180.74p 188.88p 109048
06/04/2017 212.61p 227.44p 208.10p 222.50p 177129
05/04/2017 178.00p 215.08p 178.00p 208.66p 139310
04/04/2017 153.28p 192.83p 153.28p 178.00p 186465
03/04/2017 154.27p 157.23p 148.33p 153.28p 11206
31/03/2017 154.27p 155.26p 153.28p 154.27p 11623
30/03/2017 154.27p 158.22p 150.31p 158.22p 8365
29/03/2017 163.17p 165.14p 150.31p 154.27p 55020
28/03/2017 160.69p 163.17p 159.21p 163.17p 1072
27/03/2017 163.17p 167.12p 143.93p 160.69p 20437
24/03/2017 163.17p 167.12p 160.82p 163.17p 2321
23/03/2017 158.22p 163.17p 158.22p 163.17p 10031
22/03/2017 158.22p 158.22p 158.22p 158.22p 0
21/03/2017 158.22p 162.66p 153.28p 158.22p 1809
20/03/2017 158.22p 162.66p 158.22p 158.22p 208
17/03/2017 158.22p 162.85p 154.38p 158.22p 3486
16/03/2017 158.22p 162.97p 154.38p 158.22p 5779
15/03/2017 155.26p 160.20p 151.41p 158.22p 7676
14/03/2017 155.26p 160.20p 151.41p 155.26p 6679
13/03/2017 155.26p 159.71p 150.31p 155.26p 1479
10/03/2017 155.26p 155.26p 150.86p 155.26p 1067
09/03/2017 157.23p 160.20p 151.30p 155.26p 6238
08/03/2017 153.28p 160.20p 153.28p 157.23p 3852
07/03/2017 153.28p 158.22p 150.86p 153.28p 2240
06/03/2017 153.28p 157.23p 150.42p 153.28p 8115
03/03/2017 148.33p 158.22p 148.33p 153.28p 26701
02/03/2017 148.33p 153.16p 143.39p 148.33p 13730
01/03/2017 148.33p 153.16p 143.60p 148.33p 961
28/02/2017 150.31p 153.28p 145.37p 148.33p 3213
27/02/2017 150.31p 154.17p 145.37p 150.31p 9560
24/02/2017 146.36p 153.28p 141.51p 150.31p 19015
23/02/2017 143.39p 148.33p 138.55p 146.36p 20298
22/02/2017 143.39p 148.33p 138.55p 143.39p 642
21/02/2017 144.87p 147.00p 141.41p 143.39p 10633
20/02/2017 150.31p 150.31p 139.43p 144.87p 30854
17/02/2017 150.31p 150.31p 145.37p 150.31p 6489
16/02/2017 150.31p 153.28p 142.40p 150.31p 13054
15/02/2017 150.31p 154.76p 145.57p 150.31p 5422
14/02/2017 148.33p 154.76p 143.60p 150.31p 3331
13/02/2017 148.33p 150.81p 141.41p 148.33p 22700
10/02/2017 148.33p 151.30p 143.64p 148.33p 7697
09/02/2017 148.33p 152.29p 143.64p 148.33p 9534
08/02/2017 150.81p 150.81p 143.39p 148.33p 18147
07/02/2017 154.27p 155.21p 145.66p 150.81p 18445
06/02/2017 158.22p 159.21p 149.32p 154.27p 18104
03/02/2017 159.71p 160.68p 153.28p 158.22p 5202
02/02/2017 164.65p 165.63p 158.22p 159.71p 10234
01/02/2017 165.14p 173.06p 163.17p 164.65p 23041
31/01/2017 168.11p 172.96p 160.20p 169.84p 52456
30/01/2017 138.44p 168.11p 136.02p 165.64p 67975
27/01/2017 123.61p 140.42p 118.67p 134.49p 71738
26/01/2017 123.61p 123.61p 115.70p 123.61p 23451
25/01/2017 119.66p 123.61p 118.67p 123.61p 19535
24/01/2017 117.68p 121.63p 113.72p 118.67p 13759
23/01/2017 117.68p 119.66p 113.72p 117.68p 10520
20/01/2017 117.68p 120.64p 114.71p 117.68p 14583
19/01/2017 119.66p 123.41p 112.73p 117.68p 19522
18/01/2017 121.14p 122.62p 113.72p 119.66p 35823
17/01/2017 123.61p 123.61p 116.69p 121.14p 24381
16/01/2017 123.61p 123.61p 118.67p 123.61p 14095
13/01/2017 123.61p 125.09p 118.67p 123.61p 16014
12/01/2017 122.62p 125.09p 119.66p 123.61p 20782
11/01/2017 124.60p 125.47p 118.67p 122.62p 8817
10/01/2017 128.56p 128.56p 121.63p 124.60p 8060
09/01/2017 129.54p 131.27p 122.00p 123.61p 8657
06/01/2017 129.54p 131.52p 129.54p 129.54p 3530
05/01/2017 132.02p 132.02p 125.59p 129.54p 4432
04/01/2017 128.56p 135.41p 123.61p 132.02p 16205

*Close Price adjusted for both dividends and splits