Applied Graphene Materials (AGM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/06/2015 225.99p 228.93p 222.06p 225.99p 1806
04/06/2015 225.99p 226.67p 225.99p 225.99p 662
03/06/2015 225.99p 226.87p 221.57p 225.99p 8691
02/06/2015 223.53p 228.93p 222.06p 225.99p 11093
01/06/2015 223.53p 225.99p 216.16p 223.53p 8954
29/05/2015 228.44p 230.90p 216.16p 223.53p 17939
28/05/2015 235.81p 239.74p 221.07p 228.44p 17140
27/05/2015 245.64p 255.46p 230.90p 235.81p 18926
26/05/2015 260.38p 265.29p 240.72p 245.64p 15271
22/05/2015 262.83p 266.27p 250.55p 260.38p 6528
21/05/2015 267.74p 269.22p 260.38p 262.83p 4262
20/05/2015 275.11p 275.11p 260.38p 260.38p 5230
19/05/2015 277.57p 277.57p 265.29p 275.11p 10849
18/05/2015 277.57p 277.57p 270.69p 277.57p 4021
15/05/2015 277.57p 282.73p 270.69p 277.57p 7887
14/05/2015 275.11p 280.08p 265.48p 277.57p 6253
13/05/2015 280.03p 289.36p 255.46p 260.38p 24570
12/05/2015 280.03p 289.85p 271.48p 280.03p 2687
11/05/2015 280.03p 289.85p 270.20p 280.03p 3699
08/05/2015 280.03p 284.94p 270.20p 280.03p 10891
07/05/2015 280.03p 289.85p 270.20p 280.03p 8704
06/05/2015 280.03p 289.85p 270.20p 280.03p 8419
05/05/2015 280.03p 280.03p 271.18p 280.03p 29721
01/05/2015 280.03p 280.03p 271.68p 280.03p 27072
30/04/2015 277.57p 286.66p 270.20p 280.03p 10159
29/04/2015 287.40p 288.67p 265.29p 277.57p 20112
28/04/2015 282.48p 288.87p 280.28p 287.40p 20117
27/04/2015 277.57p 284.94p 275.11p 282.48p 23539
24/04/2015 275.11p 278.06p 275.11p 277.57p 16098
23/04/2015 272.66p 280.03p 265.67p 272.17p 13151
22/04/2015 275.11p 284.94p 266.76p 272.66p 14324
21/04/2015 270.20p 284.94p 260.38p 275.11p 17157
20/04/2015 270.20p 280.03p 263.32p 270.20p 32928
17/04/2015 240.72p 279.04p 240.72p 270.20p 67012
16/04/2015 235.81p 245.64p 222.92p 228.44p 5595
15/04/2015 235.81p 245.64p 229.92p 235.81p 2244
14/04/2015 249.08p 260.38p 225.99p 235.81p 54714
13/04/2015 261.85p 297.98p 250.65p 255.46p 113858
10/04/2015 203.88p 265.29p 200.44p 261.85p 138427
09/04/2015 176.86p 216.16p 172.04p 206.34p 55810
08/04/2015 173.91p 181.77p 167.03p 176.86p 21940
07/04/2015 167.03p 173.91p 162.12p 173.91p 8794
02/04/2015 160.65p 171.95p 155.79p 167.03p 14346
01/04/2015 160.65p 161.14p 155.79p 160.65p 5322
31/03/2015 160.65p 162.88p 152.30p 160.65p 613395
30/03/2015 160.65p 167.03p 154.26p 160.65p 53326
27/03/2015 160.65p 161.14p 154.26p 160.65p 12653
26/03/2015 160.65p 167.03p 154.26p 160.65p 19109
25/03/2015 163.59p 163.59p 152.30p 160.65p 33044
24/03/2015 165.07p 169.98p 160.16p 165.07p 17651
23/03/2015 166.05p 169.98p 160.16p 165.07p 6699
20/03/2015 166.05p 166.05p 160.16p 166.05p 1547
19/03/2015 168.51p 168.51p 160.16p 166.05p 11419
18/03/2015 168.51p 169.00p 165.07p 168.51p 3142
17/03/2015 163.59p 169.98p 163.59p 168.51p 9030
16/03/2015 168.51p 169.98p 165.07p 168.51p 2315
13/03/2015 168.02p 169.98p 164.09p 168.51p 6992
12/03/2015 169.49p 170.23p 164.09p 168.02p 6315
11/03/2015 168.51p 170.23p 164.09p 169.49p 18657
10/03/2015 168.51p 172.93p 163.59p 168.51p 3443
09/03/2015 168.51p 172.93p 163.10p 168.51p 15426
06/03/2015 166.05p 176.86p 162.12p 176.86p 5305
05/03/2015 166.05p 169.49p 161.63p 166.05p 5674
04/03/2015 166.05p 169.49p 161.14p 166.05p 14858
03/03/2015 166.05p 169.49p 166.05p 166.05p 1002
02/03/2015 166.05p 169.49p 160.83p 166.05p 8438
27/02/2015 166.05p 174.89p 158.68p 166.05p 35030
26/02/2015 165.07p 168.02p 157.21p 166.05p 13081
25/02/2015 166.05p 168.02p 155.24p 165.07p 7074
24/02/2015 166.05p 174.89p 158.29p 166.05p 6945
23/02/2015 166.05p 166.89p 158.19p 166.05p 2154
20/02/2015 166.05p 174.89p 158.19p 166.05p 8979
19/02/2015 166.05p 168.02p 157.21p 166.05p 12454
18/02/2015 166.05p 169.00p 157.21p 166.05p 1609
17/02/2015 166.05p 169.06p 157.21p 166.05p 28145
16/02/2015 166.05p 170.96p 160.04p 166.05p 8021
13/02/2015 164.58p 174.32p 157.45p 166.05p 24525
12/02/2015 164.58p 165.56p 157.21p 164.58p 4147
11/02/2015 164.58p 165.81p 157.94p 164.58p 2372
10/02/2015 164.58p 166.05p 157.21p 164.58p 5637
09/02/2015 164.58p 169.98p 157.21p 161.14p 17525
06/02/2015 164.58p 169.49p 159.17p 164.58p 8497
05/02/2015 164.58p 168.78p 157.21p 162.12p 9500
04/02/2015 174.40p 174.40p 157.21p 163.10p 14790
03/02/2015 186.68p 186.68p 167.03p 174.40p 19127
02/02/2015 191.60p 191.60p 178.97p 186.68p 11811
30/01/2015 191.60p 200.44p 183.93p 191.60p 2245
29/01/2015 191.60p 195.51p 191.35p 191.60p 5657
28/01/2015 191.60p 192.19p 183.00p 191.60p 4137
27/01/2015 191.60p 196.12p 181.77p 191.60p 10070
26/01/2015 191.60p 196.51p 183.25p 191.60p 4711
23/01/2015 191.60p 198.48p 182.75p 191.60p 9222
22/01/2015 191.60p 201.42p 182.26p 191.60p 8898
21/01/2015 191.60p 191.60p 181.77p 191.60p 6893
20/01/2015 194.05p 194.05p 181.77p 191.60p 7962
19/01/2015 194.05p 194.05p 186.68p 194.05p 5306
16/01/2015 194.05p 194.05p 186.68p 194.05p 5494
15/01/2015 194.05p 194.05p 186.68p 194.05p 3883
14/01/2015 194.05p 194.05p 188.65p 194.05p 2884
13/01/2015 194.05p 194.05p 186.68p 186.68p 5053
12/01/2015 194.05p 196.51p 191.84p 194.05p 13446
09/01/2015 194.05p 200.44p 181.77p 194.05p 19535
08/01/2015 194.05p 199.46p 192.09p 194.05p 17031
07/01/2015 191.60p 201.42p 186.68p 191.60p 24703
06/01/2015 185.70p 199.46p 185.70p 191.60p 6111
05/01/2015 185.70p 194.54p 185.70p 185.70p 25547
02/01/2015 185.70p 194.54p 184.97p 185.70p 2359
31/12/2014 185.70p 194.54p 183.58p 185.70p 6416
30/12/2014 184.72p 194.13p 181.38p 185.70p 5459
29/12/2014 184.72p 193.56p 179.32p 184.72p 9285
24/12/2014 184.72p 190.91p 184.72p 184.72p 633
23/12/2014 184.72p 191.60p 177.35p 184.72p 12773
22/12/2014 184.72p 190.12p 177.35p 184.72p 2669
19/12/2014 183.25p 190.33p 176.73p 184.72p 6313
18/12/2014 183.25p 184.72p 174.89p 183.25p 15385
17/12/2014 184.72p 184.72p 175.09p 183.25p 24686
16/12/2014 184.72p 191.60p 174.99p 184.72p 8823
15/12/2014 184.72p 184.72p 171.95p 184.72p 20037
12/12/2014 194.05p 194.54p 176.86p 185.70p 19154
11/12/2014 194.05p 195.53p 186.68p 194.05p 6415
10/12/2014 194.05p 198.48p 188.90p 194.05p 2897
09/12/2014 194.05p 197.49p 188.97p 194.05p 30703
08/12/2014 194.05p 199.06p 188.65p 194.05p 10259
05/12/2014 191.60p 201.42p 186.78p 194.05p 57445
04/12/2014 191.60p 199.95p 186.78p 191.60p 2467
03/12/2014 191.60p 201.42p 191.60p 191.60p 10059
02/12/2014 191.60p 199.95p 191.60p 191.60p 7186
01/12/2014 191.60p 201.42p 186.68p 196.51p 42785
28/11/2014 176.86p 196.51p 176.86p 196.51p 86387
27/11/2014 169.49p 171.95p 162.12p 171.95p 23474
26/11/2014 174.40p 174.40p 160.16p 167.03p 16771
25/11/2014 179.32p 180.99p 167.03p 174.40p 5137
24/11/2014 184.23p 184.23p 171.95p 179.32p 16807
21/11/2014 184.23p 184.23p 176.86p 184.23p 25636
20/11/2014 184.23p 184.72p 176.86p 184.23p 19858
19/11/2014 186.68p 186.68p 177.84p 184.23p 27133
18/11/2014 211.25p 211.25p 176.86p 186.68p 62114
17/11/2014 213.70p 213.70p 201.42p 211.25p 14112
14/11/2014 230.90p 234.58p 201.42p 213.70p 23740
13/11/2014 238.27p 239.74p 221.07p 235.81p 7504
12/11/2014 238.27p 240.72p 230.90p 238.27p 6149
11/11/2014 262.83p 262.83p 225.99p 238.27p 24869
10/11/2014 270.20p 270.20p 255.46p 262.83p 7840
07/11/2014 270.20p 270.20p 265.29p 270.20p 3884
06/11/2014 277.57p 277.57p 265.29p 275.11p 9320
05/11/2014 275.11p 277.57p 265.29p 277.57p 7501
04/11/2014 277.57p 277.57p 269.22p 277.57p 7122
03/11/2014 277.57p 277.57p 270.20p 277.57p 15187
31/10/2014 260.38p 277.57p 260.38p 277.57p 19243
30/10/2014 267.74p 267.74p 240.97p 260.38p 8612
29/10/2014 270.20p 275.11p 265.29p 270.20p 1677
28/10/2014 270.20p 270.20p 265.29p 265.29p 3084
27/10/2014 280.03p 280.03p 265.29p 270.20p 4227
24/10/2014 282.48p 282.48p 275.11p 280.03p 806
23/10/2014 282.48p 282.48p 275.11p 282.48p 1597
22/10/2014 282.48p 282.48p 270.20p 282.48p 9012
21/10/2014 292.31p 292.31p 279.98p 282.48p 15669
20/10/2014 292.31p 292.31p 275.11p 275.11p 555
17/10/2014 293.78p 293.78p 279.25p 292.31p 14099
16/10/2014 304.59p 307.05p 284.94p 293.78p 17276
15/10/2014 311.47p 311.64p 299.68p 304.59p 3977
14/10/2014 311.47p 314.42p 306.56p 311.47p 1487
13/10/2014 314.42p 324.24p 295.45p 311.47p 21240
10/10/2014 336.03p 336.03p 309.50p 319.33p 11847
09/10/2014 341.44p 341.44p 337.51p 337.51p 1018
08/10/2014 343.89p 343.89p 338.98p 341.44p 1543
07/10/2014 343.89p 343.89p 334.07p 334.07p 1643
06/10/2014 343.89p 348.81p 338.98p 343.89p 8359
03/10/2014 346.35p 350.57p 338.98p 343.89p 6608
02/10/2014 346.35p 353.72p 346.35p 350.28p 10018
01/10/2014 346.35p 348.81p 338.98p 346.35p 1721
30/09/2014 356.17p 358.63p 329.15p 329.15p 17906
29/09/2014 356.17p 363.96p 348.81p 356.17p 1706
26/09/2014 366.00p 377.30p 348.81p 356.17p 22786
25/09/2014 390.56p 390.56p 364.53p 383.19p 15997
24/09/2014 393.02p 393.02p 384.18p 390.56p 1186
23/09/2014 400.39p 400.39p 383.19p 383.19p 9675
22/09/2014 400.39p 400.88p 393.02p 400.39p 8026
19/09/2014 400.39p 401.86p 393.02p 400.39p 7617
18/09/2014 400.39p 403.34p 388.45p 400.39p 9936
17/09/2014 400.39p 403.93p 393.02p 400.39p 4549
16/09/2014 400.39p 403.93p 394.99p 400.39p 1158
15/09/2014 397.93p 409.23p 394.00p 400.39p 14370
12/09/2014 407.76p 410.71p 402.85p 407.76p 10886
11/09/2014 402.85p 407.76p 402.85p 407.76p 10590
10/09/2014 400.39p 407.76p 400.39p 402.85p 4788
09/09/2014 395.48p 402.85p 395.48p 400.39p 6611
08/09/2014 393.02p 397.93p 393.02p 395.48p 4333
05/09/2014 390.56p 395.97p 384.18p 393.02p 6023
04/09/2014 390.56p 390.56p 383.19p 390.56p 3695
03/09/2014 390.56p 390.56p 383.19p 390.56p 6250
02/09/2014 390.56p 393.02p 383.19p 390.56p 8852
01/09/2014 390.56p 390.56p 383.19p 390.56p 3047
29/08/2014 393.02p 397.93p 383.29p 390.56p 35010
28/08/2014 397.93p 397.93p 388.11p 393.02p 4695
27/08/2014 397.93p 407.76p 388.11p 397.93p 16143
26/08/2014 395.48p 402.85p 388.11p 397.93p 4026
22/08/2014 397.93p 402.85p 389.27p 395.48p 4168
21/08/2014 397.93p 397.93p 388.11p 397.93p 2998
20/08/2014 399.41p 400.88p 384.18p 397.93p 3946

*Close Price adjusted for both dividends and splits