Applied Graphene Materials (AGM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
19/08/2014 399.41p 410.71p 388.11p 399.41p 6723
18/08/2014 399.41p 402.85p 388.11p 399.41p 11457
15/08/2014 404.32p 404.32p 397.93p 399.41p 4204
14/08/2014 401.86p 410.71p 397.93p 404.32p 6322
13/08/2014 401.86p 402.85p 393.90p 401.86p 1380
12/08/2014 401.86p 401.86p 393.99p 401.86p 59
11/08/2014 401.86p 402.85p 393.99p 401.86p 542
08/08/2014 399.41p 405.79p 388.11p 401.86p 17123
07/08/2014 402.85p 402.85p 390.07p 399.41p 1148
06/08/2014 405.30p 412.67p 393.02p 402.85p 6882
05/08/2014 406.78p 408.74p 395.97p 406.78p 483
04/08/2014 405.30p 408.74p 395.97p 406.78p 8825
01/08/2014 405.30p 410.71p 395.72p 405.30p 4855
31/07/2014 405.30p 412.67p 398.92p 405.30p 7794
30/07/2014 397.93p 407.76p 397.93p 405.30p 21874
29/07/2014 397.93p 399.30p 389.58p 390.07p 8953
28/07/2014 417.58p 420.04p 388.11p 397.93p 14571
25/07/2014 424.95p 424.95p 417.58p 420.04p 4829
24/07/2014 422.50p 432.32p 412.67p 424.95p 4331
23/07/2014 427.41p 432.32p 414.84p 422.50p 2689
22/07/2014 427.41p 427.41p 422.50p 427.41p 5857
21/07/2014 429.87p 432.32p 418.57p 427.41p 20729
18/07/2014 429.87p 435.27p 427.41p 429.87p 6842
17/07/2014 424.95p 437.23p 424.46p 429.87p 7007
16/07/2014 424.95p 432.32p 417.58p 424.95p 2528
15/07/2014 427.41p 432.32p 417.58p 424.95p 5453
14/07/2014 427.41p 428.00p 422.50p 427.41p 43422
11/07/2014 427.41p 427.41p 422.50p 427.41p 2482
10/07/2014 427.41p 432.32p 426.43p 427.41p 1530
09/07/2014 444.60p 444.60p 422.50p 427.41p 10051
08/07/2014 442.15p 449.52p 432.32p 444.60p 24790
07/07/2014 442.15p 447.06p 437.23p 442.15p 21708
04/07/2014 434.78p 444.11p 434.78p 442.15p 21287
03/07/2014 430.85p 436.25p 429.87p 434.78p 26971
02/07/2014 417.58p 432.32p 404.56p 420.04p 84053
01/07/2014 400.39p 418.57p 389.58p 404.56p 110090
30/06/2014 400.39p 401.86p 389.58p 389.58p 4308
27/06/2014 397.93p 400.39p 393.02p 400.39p 4191
26/06/2014 410.21p 410.21p 393.02p 393.02p 6986
25/06/2014 415.13p 417.58p 407.76p 410.21p 4458
24/06/2014 417.58p 417.58p 407.76p 415.13p 2528
23/06/2014 417.58p 417.58p 407.76p 417.58p 1659
20/06/2014 417.58p 420.04p 407.76p 417.58p 3073
19/06/2014 420.04p 420.04p 412.67p 420.04p 1872
18/06/2014 420.04p 420.04p 412.67p 420.04p 3134
17/06/2014 415.13p 422.50p 407.76p 420.04p 14552
16/06/2014 405.30p 418.27p 402.85p 415.13p 7017
13/06/2014 405.30p 412.67p 397.93p 402.85p 12118
12/06/2014 434.78p 434.78p 399.28p 407.76p 21684
11/06/2014 439.69p 442.15p 427.41p 434.78p 2808
10/06/2014 449.52p 449.52p 435.27p 439.69p 16913
09/06/2014 449.52p 451.73p 438.22p 449.52p 12156
06/06/2014 449.52p 451.97p 437.23p 449.52p 2717
05/06/2014 447.06p 451.97p 437.23p 451.97p 4891
04/06/2014 447.06p 447.06p 437.23p 447.06p 2193
03/06/2014 449.52p 450.99p 442.15p 447.06p 8003
02/06/2014 447.06p 450.99p 437.23p 449.52p 11549
30/05/2014 447.06p 449.52p 437.23p 447.06p 18247
29/05/2014 447.06p 459.83p 438.22p 447.06p 45679
28/05/2014 412.67p 449.52p 407.76p 442.15p 23843
27/05/2014 388.11p 417.58p 385.16p 412.67p 22436
23/05/2014 388.11p 388.11p 378.28p 388.11p 5827
22/05/2014 390.56p 390.56p 378.28p 388.11p 6354
21/05/2014 390.56p 390.56p 383.19p 390.56p 4089
20/05/2014 388.11p 390.56p 383.19p 389.09p 6255
19/05/2014 397.93p 402.85p 383.19p 390.56p 13428
16/05/2014 407.76p 407.76p 388.21p 397.93p 15405
15/05/2014 410.21p 411.69p 393.12p 407.76p 15224
14/05/2014 407.76p 417.69p 398.92p 410.21p 11442
13/05/2014 410.21p 415.62p 400.19p 407.76p 13990
12/05/2014 439.69p 439.69p 402.85p 411.20p 33380
09/05/2014 442.15p 447.06p 432.32p 432.32p 6478
08/05/2014 447.06p 447.06p 432.32p 442.15p 6128
07/05/2014 454.43p 454.43p 437.93p 447.06p 8811
06/05/2014 456.89p 456.89p 443.13p 454.43p 9730
02/05/2014 456.89p 458.75p 451.97p 456.89p 7726
01/05/2014 456.89p 461.80p 451.97p 456.89p 339098
30/04/2014 464.25p 466.71p 456.89p 456.89p 15104
29/04/2014 461.80p 471.12p 451.97p 464.25p 14665
28/04/2014 461.80p 467.69p 453.05p 461.80p 12907
25/04/2014 481.45p 486.89p 452.96p 461.80p 20484
24/04/2014 488.82p 490.29p 479.48p 481.45p 339904
23/04/2014 493.73p 495.21p 481.45p 488.82p 13622
22/04/2014 493.73p 506.01p 489.60p 493.73p 11845
17/04/2014 493.73p 496.68p 487.34p 496.19p 16211
16/04/2014 493.73p 500.12p 489.31p 493.73p 14000
15/04/2014 493.73p 500.36p 489.31p 493.73p 18853
14/04/2014 491.27p 501.10p 486.36p 493.73p 13383
11/04/2014 501.10p 503.48p 486.36p 491.27p 41083
10/04/2014 491.27p 505.03p 488.33p 501.10p 47888
09/04/2014 489.80p 493.24p 479.21p 491.27p 11966
08/04/2014 498.64p 503.56p 486.36p 489.80p 15749
07/04/2014 477.52p 505.03p 471.62p 498.64p 50522
04/04/2014 464.25p 491.27p 464.25p 477.52p 60944
03/04/2014 458.36p 466.71p 457.38p 464.25p 73680
02/04/2014 456.89p 461.31p 451.97p 458.36p 52906
01/04/2014 464.25p 469.17p 442.15p 456.89p 31950
31/03/2014 469.17p 471.62p 461.80p 469.17p 14692
28/03/2014 466.71p 469.17p 459.34p 469.17p 24086
27/03/2014 466.71p 471.62p 456.89p 466.71p 17816
26/03/2014 481.45p 481.45p 459.05p 466.71p 22458
25/03/2014 481.45p 491.27p 471.62p 481.45p 110369
24/03/2014 453.45p 496.18p 435.27p 481.45p 87645
21/03/2014 435.27p 445.10p 425.44p 435.27p 3176
20/03/2014 451.97p 455.41p 435.27p 435.27p 20350
19/03/2014 390.56p 468.68p 390.07p 451.97p 75446
18/03/2014 388.11p 393.02p 375.73p 393.02p 11077
17/03/2014 397.93p 397.93p 383.19p 388.11p 14876
14/03/2014 405.30p 405.30p 383.19p 397.93p 22529
13/03/2014 407.76p 409.72p 397.93p 405.30p 9132
12/03/2014 415.13p 416.36p 393.02p 397.93p 11635
11/03/2014 424.95p 424.95p 402.85p 412.67p 21291
10/03/2014 434.78p 437.23p 417.58p 424.95p 19923
07/03/2014 434.78p 447.06p 422.50p 434.78p 6800
06/03/2014 434.78p 442.15p 422.50p 442.15p 3798
05/03/2014 434.78p 434.78p 423.72p 434.78p 4709
04/03/2014 434.78p 434.78p 423.72p 434.78p 1684
03/03/2014 434.78p 442.15p 424.61p 434.78p 14803
28/02/2014 429.87p 441.16p 427.41p 434.78p 19505
27/02/2014 424.95p 437.23p 415.62p 429.87p 7610
26/02/2014 439.69p 439.69p 414.51p 424.95p 10381
25/02/2014 439.69p 451.97p 427.41p 439.69p 32198
24/02/2014 422.50p 450.74p 420.92p 439.69p 22796
21/02/2014 412.67p 430.36p 406.78p 422.50p 34961
20/02/2014 412.67p 420.53p 402.85p 412.67p 7236
19/02/2014 412.67p 421.51p 406.48p 412.67p 6928
18/02/2014 412.67p 420.53p 406.28p 412.67p 5591
17/02/2014 412.67p 417.58p 404.91p 412.67p 20613
14/02/2014 412.67p 416.60p 404.81p 412.67p 12258
13/02/2014 412.67p 417.58p 405.30p 412.67p 2662
12/02/2014 410.21p 417.58p 405.06p 412.67p 9223
11/02/2014 405.30p 412.67p 397.98p 412.67p 34416
10/02/2014 385.65p 410.46p 385.65p 405.30p 26974
07/02/2014 385.65p 392.04p 380.25p 385.65p 11845
06/02/2014 385.65p 387.62p 380.39p 385.65p 3073
05/02/2014 385.65p 389.92p 378.28p 385.65p 8167
04/02/2014 383.19p 389.34p 374.35p 385.65p 8784
03/02/2014 383.19p 386.14p 374.35p 383.19p 4711
31/01/2014 383.19p 385.16p 373.37p 383.19p 10842
30/01/2014 380.74p 393.02p 373.37p 383.19p 13443
29/01/2014 353.72p 387.14p 343.89p 378.28p 29105
28/01/2014 368.46p 368.46p 348.81p 353.72p 14473
27/01/2014 383.19p 383.69p 358.63p 366.00p 13166
24/01/2014 379.76p 388.11p 373.37p 383.19p 10177
23/01/2014 373.37p 385.78p 367.47p 379.76p 10429
22/01/2014 373.37p 381.23p 363.54p 373.37p 12613
21/01/2014 385.65p 388.11p 350.77p 373.37p 55112
20/01/2014 393.02p 396.95p 383.19p 388.11p 12765
17/01/2014 415.13p 415.13p 381.23p 393.02p 22484
16/01/2014 415.13p 422.50p 407.76p 415.13p 36284
15/01/2014 388.11p 420.73p 387.12p 415.13p 28678
14/01/2014 386.63p 391.05p 381.23p 388.11p 22916
13/01/2014 364.53p 390.66p 364.20p 386.63p 24506
10/01/2014 338.98p 375.83p 335.05p 364.53p 58332
09/01/2014 346.35p 348.81p 334.40p 338.98p 29846
08/01/2014 346.35p 346.35p 332.10p 346.35p 51218
07/01/2014 380.74p 382.21p 326.50p 343.89p 132014
06/01/2014 410.21p 412.67p 373.37p 380.74p 46164
03/01/2014 414.14p 414.14p 402.85p 410.21p 23943
02/01/2014 432.81p 433.95p 385.16p 414.14p 111508
31/12/2013 432.81p 442.15p 425.44p 432.81p 11215
30/12/2013 433.80p 442.15p 425.44p 442.15p 11668
27/12/2013 433.80p 439.54p 427.41p 433.80p 20622
24/12/2013 433.80p 438.91p 430.36p 433.80p 21275
23/12/2013 435.27p 438.78p 426.43p 433.80p 23551
20/12/2013 435.27p 440.58p 429.37p 435.27p 137731
19/12/2013 432.32p 439.69p 429.62p 435.27p 29527
18/12/2013 427.90p 434.88p 422.50p 431.34p 121970
17/12/2013 427.90p 434.29p 420.53p 427.90p 24217
16/12/2013 417.58p 432.32p 413.85p 427.90p 34064
13/12/2013 405.30p 427.02p 402.85p 420.04p 38335
12/12/2013 424.95p 429.37p 397.93p 405.30p 67305
11/12/2013 434.78p 436.68p 417.58p 424.95p 20623
10/12/2013 432.32p 442.15p 429.47p 432.32p 83369
09/12/2013 449.52p 454.43p 408.74p 432.32p 127766
06/12/2013 454.43p 456.89p 447.06p 454.43p 9451
05/12/2013 456.89p 459.83p 446.17p 454.43p 34100
04/12/2013 444.60p 459.83p 438.16p 456.89p 74474
03/12/2013 456.89p 457.48p 417.58p 444.60p 64457
02/12/2013 459.34p 471.62p 437.23p 456.89p 135536
29/11/2013 422.50p 461.80p 419.06p 458.85p 156308
28/11/2013 380.74p 451.97p 380.74p 432.32p 226940
27/11/2013 307.05p 412.67p 305.67p 380.74p 396806
26/11/2013 427.41p 427.41p 334.07p 334.07p 287138
25/11/2013 463.27p 476.54p 353.72p 427.41p 786391
22/11/2013 334.07p 506.01p 330.63p 463.27p 861990
21/11/2013 212.23p 383.19p 211.74p 330.63p 989311
20/11/2013 181.77p 214.97p 176.86p 212.23p 1148234

*Close Price adjusted for both dividends and splits