Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
- Neutral Hochschild Mining (HOC) by UBS
- Buy Reckitt Benckiser Group (RKT) by UBS
Applied Graphene Materials (AGM) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 29/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 28/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 27/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 24/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 23/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 22/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 21/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 20/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 17/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 16/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 15/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 14/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 13/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 10/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 09/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 08/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 07/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 06/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 03/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 02/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 01/03/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 28/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 27/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 24/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 23/02/2023 | 5.65p | 5.25p | 1.00p | 5.25p | 0 |
| 22/02/2023 | 5.65p | 5.25p | 1.00p | 5.25p | 919075 |
| 21/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 20/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 17/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 16/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 15/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 14/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 13/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 10/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 09/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 08/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 07/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 06/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 03/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 02/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 01/02/2023 | 5.65p | 5.25p | 5.25p | 5.25p | 0 |
| 31/01/2023 | 5.65p | 6.00p | 5.25p | 5.25p | 363393 |
| 30/01/2023 | 5.65p | 6.20p | 5.50p | 5.65p | 195407 |
| 27/01/2023 | 6.15p | 6.42p | 5.50p | 5.65p | 239531 |
| 26/01/2023 | 6.75p | 7.50p | 6.00p | 6.15p | 312174 |
| 25/01/2023 | 6.75p | 7.00p | 6.50p | 6.75p | 67270 |
| 24/01/2023 | 6.50p | 7.00p | 6.50p | 6.75p | 118497 |
| 23/01/2023 | 6.75p | 7.30p | 6.50p | 6.75p | 578612 |
| 20/01/2023 | 6.25p | 7.00p | 6.25p | 6.75p | 95432 |
| 19/01/2023 | 6.20p | 6.50p | 6.00p | 6.25p | 288081 |
| 18/01/2023 | 6.20p | 6.40p | 6.00p | 6.20p | 43189 |
| 17/01/2023 | 5.90p | 6.40p | 5.50p | 6.20p | 120002 |
| 16/01/2023 | 5.90p | 6.30p | 5.50p | 5.90p | 58511 |
| 13/01/2023 | 7.30p | 7.50p | 5.50p | 5.90p | 615237 |
| 12/01/2023 | 7.65p | 7.80p | 6.98p | 7.30p | 80693 |
| 11/01/2023 | 7.75p | 8.00p | 7.50p | 7.65p | 187740 |
| 10/01/2023 | 8.25p | 8.50p | 7.50p | 7.75p | 578513 |
| 09/01/2023 | 8.75p | 9.00p | 8.00p | 8.25p | 340075 |
| 06/01/2023 | 8.75p | 9.50p | 8.50p | 8.84p | 251033 |
| 05/01/2023 | 8.40p | 9.00p | 8.00p | 8.90p | 430386 |
| 04/01/2023 | 9.35p | 10.00p | 8.00p | 8.40p | 639850 |
| 03/01/2023 | 8.00p | 9.58p | 7.50p | 9.35p | 936574 |
| 30/12/2022 | 7.25p | 8.50p | 7.20p | 8.00p | 990530 |
| 29/12/2022 | 5.40p | 7.66p | 5.36p | 7.25p | 848537 |
| 28/12/2022 | 4.75p | 5.80p | 4.50p | 5.40p | 199401 |
| 23/12/2022 | 4.50p | 5.00p | 4.50p | 4.50p | 72294 |
| 22/12/2022 | 4.40p | 5.00p | 4.00p | 4.50p | 98950 |
| 21/12/2022 | 4.35p | 4.80p | 4.00p | 4.40p | 48733 |
| 20/12/2022 | 4.35p | 4.70p | 4.00p | 4.34p | 45571 |
| 19/12/2022 | 4.35p | 4.70p | 4.00p | 4.35p | 16923 |
| 16/12/2022 | 4.35p | 4.70p | 4.00p | 4.35p | 29226 |
| 15/12/2022 | 4.25p | 4.70p | 4.00p | 4.35p | 37305 |
| 14/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 11261 |
| 13/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 92575 |
| 12/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 9979 |
| 09/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 31796 |
| 08/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 42880 |
| 07/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 65951 |
| 06/12/2022 | 4.13p | 4.50p | 4.00p | 4.25p | 92800 |
| 05/12/2022 | 3.75p | 4.40p | 3.50p | 4.13p | 161503 |
| 02/12/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 66785 |
| 01/12/2022 | 3.75p | 4.19p | 3.50p | 3.75p | 132510 |
| 30/11/2022 | 3.75p | 4.00p | 3.50p | 3.75p | 25835 |
| 29/11/2022 | 3.63p | 4.00p | 3.50p | 3.75p | 283228 |
| 28/11/2022 | 3.63p | 3.75p | 3.50p | 3.63p | 124414 |
| 25/11/2022 | 3.70p | 3.80p | 3.50p | 3.63p | 288618 |
| 24/11/2022 | 3.38p | 3.90p | 3.38p | 3.70p | 362277 |
| 23/11/2022 | 4.75p | 5.00p | 3.00p | 3.35p | 1210190 |
| 22/11/2022 | 4.90p | 5.30p | 4.50p | 4.90p | 140625 |
| 21/11/2022 | 4.90p | 5.30p | 4.50p | 4.90p | 75457 |
| 18/11/2022 | 5.00p | 5.30p | 4.50p | 4.90p | 53362 |
| 17/11/2022 | 5.00p | 5.50p | 4.50p | 5.00p | 214541 |
| 16/11/2022 | 5.30p | 5.60p | 4.50p | 5.00p | 363387 |
| 15/11/2022 | 5.05p | 5.60p | 5.00p | 5.30p | 67653 |
| 14/11/2022 | 4.75p | 5.50p | 4.50p | 5.05p | 339608 |
| 11/11/2022 | 4.30p | 5.00p | 4.00p | 4.75p | 533926 |
| 10/11/2022 | 5.20p | 5.54p | 4.00p | 4.30p | 694072 |
| 09/11/2022 | 6.25p | 6.50p | 4.80p | 5.40p | 492119 |
| 08/11/2022 | 11.00p | 12.00p | 4.83p | 6.40p | 2070041 |
| 07/11/2022 | 12.25p | 13.00p | 10.00p | 11.00p | 558071 |
| 04/11/2022 | 12.50p | 13.00p | 11.50p | 12.25p | 77359 |
| 03/11/2022 | 12.50p | 13.00p | 12.02p | 12.50p | 83554 |
| 02/11/2022 | 14.00p | 15.00p | 12.00p | 12.50p | 223327 |
| 01/11/2022 | 14.00p | 15.00p | 13.05p | 14.00p | 22338 |
| 31/10/2022 | 14.00p | 15.00p | 13.00p | 14.00p | 23634 |
| 28/10/2022 | 14.00p | 15.00p | 13.00p | 14.00p | 18803 |
| 27/10/2022 | 14.00p | 15.00p | 13.25p | 13.25p | 19333 |
| 26/10/2022 | 14.00p | 15.00p | 13.25p | 14.00p | 203546 |
| 25/10/2022 | 14.00p | 15.00p | 13.00p | 14.00p | 22159 |
| 24/10/2022 | 14.00p | 15.00p | 13.00p | 14.00p | 63514 |
| 21/10/2022 | 14.00p | 14.70p | 13.12p | 14.00p | 4208 |
| 20/10/2022 | 14.00p | 15.00p | 13.00p | 14.00p | 21116 |
| 19/10/2022 | 14.00p | 15.00p | 13.00p | 14.00p | 9318 |
| 18/10/2022 | 14.00p | 15.00p | 13.00p | 14.00p | 5124 |
| 17/10/2022 | 14.00p | 15.00p | 13.00p | 14.00p | 41940 |
| 14/10/2022 | 14.00p | 15.00p | 13.00p | 14.00p | 161687 |
| 13/10/2022 | 14.00p | 15.00p | 13.00p | 14.35p | 89847 |
| 12/10/2022 | 14.00p | 15.00p | 13.00p | 14.00p | 59397 |
| 11/10/2022 | 12.50p | 15.00p | 12.10p | 14.00p | 59560 |
| 10/10/2022 | 12.50p | 13.00p | 12.00p | 12.15p | 146938 |
| 07/10/2022 | 12.50p | 13.00p | 12.00p | 12.50p | 216039 |
| 06/10/2022 | 13.00p | 14.00p | 12.00p | 12.50p | 571923 |
| 05/10/2022 | 13.00p | 14.00p | 12.00p | 13.00p | 219860 |
| 04/10/2022 | 13.00p | 14.00p | 12.55p | 13.00p | 141420 |
| 03/10/2022 | 13.00p | 14.00p | 12.00p | 13.00p | 16526 |
| 30/09/2022 | 14.00p | 14.00p | 12.55p | 13.00p | 99061 |
| 29/09/2022 | 14.50p | 15.00p | 13.00p | 14.00p | 482933 |
| 28/09/2022 | 14.50p | 15.00p | 14.00p | 14.50p | 26943 |
| 27/09/2022 | 15.00p | 15.00p | 14.00p | 14.50p | 216803 |
| 26/09/2022 | 15.00p | 16.00p | 14.00p | 15.00p | 179025 |
| 23/09/2022 | 15.50p | 16.50p | 14.00p | 15.00p | 23947 |
| 22/09/2022 | 15.50p | 17.00p | 14.00p | 15.50p | 26308 |
| 21/09/2022 | 15.50p | 17.00p | 14.00p | 15.50p | 38323 |
| 20/09/2022 | 15.50p | 17.00p | 14.00p | 15.50p | 18163 |
| 19/09/2022 | 15.50p | 17.00p | 14.00p | 15.50p | 51912 |
| 16/09/2022 | 15.50p | 17.00p | 14.00p | 15.50p | 51912 |
| 15/09/2022 | 16.00p | 17.00p | 14.00p | 15.50p | 42951 |
| 14/09/2022 | 16.00p | 17.00p | 15.00p | 15.00p | 51696 |
| 13/09/2022 | 15.50p | 17.00p | 14.00p | 15.50p | 13433 |
| 12/09/2022 | 15.50p | 17.00p | 14.00p | 15.50p | 52132 |
| 09/09/2022 | 15.50p | 17.00p | 14.22p | 15.50p | 40055 |
| 08/09/2022 | 16.50p | 18.00p | 14.00p | 15.50p | 148445 |
| 07/09/2022 | 16.50p | 18.00p | 15.50p | 16.95p | 115683 |
| 06/09/2022 | 16.50p | 18.00p | 15.31p | 16.50p | 38186 |
| 05/09/2022 | 16.50p | 18.00p | 15.00p | 16.50p | 3944 |
| 02/09/2022 | 16.50p | 17.00p | 15.02p | 16.50p | 97530 |
| 01/09/2022 | 17.00p | 18.00p | 15.02p | 16.50p | 80595 |
| 31/08/2022 | 17.00p | 18.00p | 16.00p | 17.00p | 41586 |
| 30/08/2022 | 17.00p | 18.00p | 16.00p | 17.00p | 45769 |
| 29/08/2022 | 17.00p | 18.00p | 16.00p | 17.00p | 27833 |
| 26/08/2022 | 17.00p | 18.00p | 16.00p | 17.00p | 27833 |
| 25/08/2022 | 17.00p | 18.00p | 16.00p | 17.00p | 40216 |
| 24/08/2022 | 17.50p | 18.00p | 16.00p | 17.00p | 17267 |
| 23/08/2022 | 17.50p | 19.00p | 16.00p | 17.50p | 23595 |
| 22/08/2022 | 17.50p | 19.00p | 16.00p | 17.50p | 34303 |
| 19/08/2022 | 18.00p | 19.00p | 16.00p | 17.50p | 62868 |
| 18/08/2022 | 18.00p | 19.00p | 17.00p | 18.00p | 165752 |
| 17/08/2022 | 18.00p | 19.00p | 17.00p | 18.80p | 208464 |
| 16/08/2022 | 18.00p | 19.00p | 17.00p | 17.10p | 145525 |
| 15/08/2022 | 18.00p | 19.00p | 17.05p | 18.00p | 35611 |
| 12/08/2022 | 18.00p | 19.00p | 18.00p | 18.00p | 18968 |
| 11/08/2022 | 18.00p | 19.00p | 17.00p | 18.00p | 103695 |
| 10/08/2022 | 18.00p | 19.00p | 17.00p | 18.00p | 30554 |
| 09/08/2022 | 18.00p | 19.00p | 17.00p | 18.00p | 18856 |
| 08/08/2022 | 18.00p | 19.00p | 17.00p | 18.00p | 73389 |
| 05/08/2022 | 17.00p | 18.75p | 16.61p | 18.00p | 47498 |
| 04/08/2022 | 17.00p | 18.00p | 16.00p | 17.00p | 23305 |
| 03/08/2022 | 16.00p | 18.00p | 16.00p | 17.00p | 66203 |
| 02/08/2022 | 16.00p | 17.00p | 15.00p | 16.00p | 9707 |
| 01/08/2022 | 16.00p | 17.00p | 15.00p | 15.35p | 28778 |
| 29/07/2022 | 15.75p | 16.50p | 15.26p | 15.75p | 43415 |
| 28/07/2022 | 15.75p | 16.50p | 14.60p | 15.75p | 117979 |
| 27/07/2022 | 15.75p | 16.50p | 15.00p | 15.00p | 22786 |
| 26/07/2022 | 15.50p | 16.38p | 15.00p | 15.75p | 109802 |
| 25/07/2022 | 15.00p | 16.00p | 14.51p | 14.95p | 74469 |
| 22/07/2022 | 15.00p | 16.00p | 14.00p | 15.00p | 14864 |
| 21/07/2022 | 15.00p | 16.00p | 14.00p | 14.80p | 3911 |
| 20/07/2022 | 14.50p | 16.00p | 14.00p | 14.00p | 82926 |
| 19/07/2022 | 14.50p | 15.05p | 14.00p | 14.00p | 37178 |
| 18/07/2022 | 14.50p | 15.00p | 13.55p | 14.65p | 47621 |
| 15/07/2022 | 14.00p | 15.00p | 13.00p | 14.00p | 65493 |
| 14/07/2022 | 14.00p | 15.00p | 13.00p | 14.00p | 41700 |
| 13/07/2022 | 14.00p | 15.00p | 13.00p | 13.90p | 71888 |
| 12/07/2022 | 14.00p | 15.00p | 13.10p | 14.00p | 57117 |
| 11/07/2022 | 15.50p | 16.00p | 13.01p | 14.00p | 92554 |
| 08/07/2022 | 19.00p | 20.00p | 15.00p | 15.50p | 65307 |
| 07/07/2022 | 19.00p | 20.00p | 17.63p | 19.00p | 49088 |
| 06/07/2022 | 19.00p | 20.00p | 18.00p | 19.00p | 65006 |
| 05/07/2022 | 19.00p | 20.00p | 18.00p | 19.00p | 17611 |
| 04/07/2022 | 19.00p | 20.00p | 18.00p | 19.00p | 43899 |
| 01/07/2022 | 19.50p | 21.00p | 18.00p | 19.00p | 33897 |
| 30/06/2022 | 19.50p | 19.75p | 18.00p | 19.50p | 61068 |
| 29/06/2022 | 19.50p | 20.18p | 18.60p | 19.50p | 21945 |
| 28/06/2022 | 19.75p | 21.00p | 18.00p | 19.50p | 53133 |
| 27/06/2022 | 19.75p | 21.00p | 18.50p | 19.25p | 92777 |
| 24/06/2022 | 19.50p | 21.00p | 18.50p | 19.75p | 64887 |
| 23/06/2022 | 19.50p | 19.87p | 18.00p | 19.50p | 147490 |
| 22/06/2022 | 19.50p | 20.00p | 18.00p | 19.50p | 26794 |
| 21/06/2022 | 19.50p | 20.18p | 18.22p | 19.50p | 35545 |
*Close Price adjusted for both dividends and splits