Applied Graphene Materials (AGM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/06/2022 19.50p 20.25p 18.00p 19.50p 5424
17/06/2022 19.50p 20.25p 18.00p 19.50p 23802
16/06/2022 19.50p 20.25p 18.10p 19.50p 22142
15/06/2022 19.50p 19.75p 19.50p 19.50p 24654
14/06/2022 20.00p 21.00p 18.00p 19.45p 54457
13/06/2022 20.50p 21.30p 19.00p 20.00p 87493
10/06/2022 20.50p 21.99p 20.00p 20.00p 96368
09/06/2022 20.00p 22.00p 19.00p 20.50p 66132
08/06/2022 19.00p 21.00p 18.16p 20.00p 113234
07/06/2022 18.00p 19.75p 18.00p 19.00p 118199
06/06/2022 17.50p 19.00p 17.00p 18.00p 224262
03/06/2022 17.50p 18.99p 16.00p 16.60p 72967
02/06/2022 17.50p 18.99p 16.00p 16.60p 72967
01/06/2022 17.50p 18.99p 16.00p 16.60p 72967
31/05/2022 17.50p 18.99p 16.50p 17.50p 10825
30/05/2022 17.50p 17.75p 16.41p 17.00p 19218
27/05/2022 17.00p 19.00p 16.00p 17.50p 13713
26/05/2022 17.00p 17.90p 16.00p 17.00p 13239
25/05/2022 17.00p 17.90p 16.35p 17.00p 43483
24/05/2022 17.00p 18.00p 16.35p 17.00p 60373
23/05/2022 17.00p 17.34p 16.00p 17.00p 98749
20/05/2022 17.00p 18.00p 16.00p 16.55p 22661
19/05/2022 17.00p 18.00p 17.00p 17.00p 8570
18/05/2022 17.00p 17.99p 16.00p 17.00p 60914
17/05/2022 17.00p 17.99p 16.00p 17.00p 38457
16/05/2022 17.00p 18.00p 16.30p 17.00p 52412
13/05/2022 17.00p 17.03p 16.85p 17.00p 13482
12/05/2022 17.00p 18.00p 16.00p 17.00p 21613
11/05/2022 18.00p 19.00p 16.00p 17.50p 44389
10/05/2022 18.00p 18.43p 16.31p 18.00p 41666
09/05/2022 18.00p 18.50p 17.25p 18.00p 46827
06/05/2022 19.00p 19.90p 17.00p 18.50p 127797
05/05/2022 19.00p 19.99p 18.00p 19.00p 69366
04/05/2022 19.00p 20.00p 18.00p 19.50p 47031
03/05/2022 19.00p 19.64p 18.15p 19.00p 20740
02/05/2022 19.00p 19.70p 18.15p 19.00p 38895
29/04/2022 19.00p 19.70p 18.15p 19.00p 38895
28/04/2022 19.00p 20.00p 18.15p 19.00p 40282
27/04/2022 19.00p 19.80p 18.00p 19.00p 83539
26/04/2022 19.00p 19.80p 18.00p 19.00p 116356
25/04/2022 19.00p 20.00p 18.00p 19.00p 37499
22/04/2022 19.50p 20.00p 18.00p 19.00p 58173
21/04/2022 19.50p 19.95p 18.00p 19.50p 51321
20/04/2022 19.00p 21.00p 18.00p 19.50p 117844
19/04/2022 19.00p 19.50p 18.00p 19.00p 27074
18/04/2022 19.00p 19.00p 18.00p 19.00p 59077
15/04/2022 19.00p 19.00p 18.00p 19.00p 59077
14/04/2022 19.00p 19.00p 18.00p 19.00p 59077
13/04/2022 19.00p 19.18p 18.41p 19.00p 12739
12/04/2022 19.00p 19.20p 18.31p 19.00p 74166
11/04/2022 19.50p 21.00p 19.00p 19.00p 114399
08/04/2022 19.50p 20.00p 18.80p 19.50p 44936
07/04/2022 19.50p 20.00p 19.00p 19.50p 142038
06/04/2022 19.50p 22.00p 19.00p 19.50p 248102
05/04/2022 20.00p 22.00p 20.00p 21.00p 96051
04/04/2022 20.00p 20.99p 19.00p 20.00p 197238
01/04/2022 22.00p 23.00p 19.00p 20.00p 302405
31/03/2022 22.00p 22.30p 21.00p 21.00p 95100
30/03/2022 22.00p 22.75p 21.01p 22.00p 103700
29/03/2022 22.00p 22.00p 21.01p 22.00p 18968
28/03/2022 22.00p 22.00p 21.01p 22.00p 43823
25/03/2022 22.00p 22.50p 21.00p 22.00p 138157
24/03/2022 22.00p 22.00p 20.30p 22.00p 20528
23/03/2022 22.00p 22.00p 21.00p 22.00p 19674
22/03/2022 22.00p 22.00p 21.00p 22.00p 6573
21/03/2022 22.00p 23.00p 21.01p 22.00p 23126
18/03/2022 22.00p 23.00p 21.01p 22.00p 93791
17/03/2022 22.00p 22.62p 21.01p 22.00p 13994
16/03/2022 22.00p 22.65p 21.11p 22.00p 104963
15/03/2022 21.50p 23.00p 20.00p 22.00p 76875
14/03/2022 21.50p 22.25p 20.00p 21.00p 67603
11/03/2022 21.50p 22.35p 20.26p 21.50p 22069
10/03/2022 21.50p 23.00p 20.00p 21.50p 39237
09/03/2022 21.50p 22.50p 20.00p 21.50p 40128
08/03/2022 21.00p 23.00p 20.00p 21.50p 129340
07/03/2022 21.00p 21.90p 20.00p 21.00p 54709
04/03/2022 23.50p 24.00p 20.30p 21.00p 42958
03/03/2022 23.00p 25.00p 22.00p 23.50p 31886
02/03/2022 24.00p 25.00p 22.00p 23.00p 91272
01/03/2022 24.00p 24.30p 23.00p 24.00p 15152
28/02/2022 24.00p 24.50p 23.00p 24.00p 43805
25/02/2022 24.00p 24.40p 23.01p 24.00p 11831
24/02/2022 25.00p 26.00p 23.00p 24.00p 35144
23/02/2022 25.50p 25.50p 24.15p 24.80p 33853
22/02/2022 25.50p 25.50p 24.12p 25.50p 33816
21/02/2022 26.00p 27.00p 24.00p 25.50p 26095
18/02/2022 26.50p 27.00p 25.00p 26.50p 54812
17/02/2022 26.50p 26.50p 25.10p 26.50p 55926
16/02/2022 26.00p 28.00p 25.00p 26.50p 39447
15/02/2022 26.00p 27.00p 25.20p 26.00p 24850
14/02/2022 26.50p 27.85p 25.00p 25.20p 123149
11/02/2022 26.50p 27.85p 25.55p 26.50p 2499
10/02/2022 26.00p 28.00p 25.00p 26.70p 87629
09/02/2022 25.50p 27.89p 24.35p 26.00p 67388
08/02/2022 26.00p 27.00p 24.00p 25.50p 41822
07/02/2022 25.50p 27.00p 24.00p 26.00p 43090
04/02/2022 24.50p 26.00p 23.00p 25.50p 106667
03/02/2022 24.00p 26.00p 23.00p 24.50p 118049
02/02/2022 23.50p 25.00p 22.51p 23.50p 27707
01/02/2022 23.00p 25.00p 21.90p 22.70p 44077
31/01/2022 23.00p 24.00p 22.10p 23.00p 36082
28/01/2022 23.00p 24.00p 22.50p 23.00p 47039
27/01/2022 23.00p 23.80p 22.50p 23.00p 16791
26/01/2022 22.50p 24.00p 22.00p 23.00p 27227
25/01/2022 21.00p 23.00p 20.01p 22.50p 116874
24/01/2022 22.00p 22.46p 20.00p 21.00p 125476
21/01/2022 22.50p 23.45p 21.00p 22.00p 72598
20/01/2022 22.50p 23.80p 21.35p 22.50p 72357
19/01/2022 22.50p 24.00p 21.31p 21.90p 61986
18/01/2022 23.00p 24.00p 21.00p 22.50p 51519
17/01/2022 22.00p 24.00p 21.01p 23.00p 238852
14/01/2022 21.00p 21.99p 20.20p 21.00p 105779
13/01/2022 21.50p 23.00p 20.00p 21.00p 56945
12/01/2022 21.50p 23.00p 20.00p 21.50p 121303
10/01/2022 21.50p 21.88p 20.00p 21.50p 22787
07/01/2022 21.50p 23.00p 20.01p 21.50p 232076
06/01/2022 22.00p 23.00p 20.00p 23.00p 48185
05/01/2022 22.00p 22.25p 21.01p 22.00p 93435
04/01/2022 23.50p 25.00p 21.01p 22.00p 124729
03/01/2022 23.50p 23.50p 22.02p 23.50p 10102
31/12/2021 23.50p 23.50p 22.02p 23.50p 10102
30/12/2021 23.50p 24.00p 22.00p 23.50p 14766
29/12/2021 23.50p 25.00p 22.00p 23.50p 146545
28/12/2021 23.00p 24.38p 22.20p 24.00p 119587
27/12/2021 23.00p 24.38p 22.20p 24.00p 119587
24/12/2021 23.00p 24.38p 22.20p 24.00p 119587
23/12/2021 23.00p 24.00p 23.00p 23.00p 36546
22/12/2021 23.00p 24.00p 22.00p 23.00p 98487
21/12/2021 21.50p 24.00p 21.00p 23.00p 192620
20/12/2021 22.50p 23.00p 21.00p 21.50p 159445
17/12/2021 23.50p 24.00p 22.00p 22.90p 65383
16/12/2021 23.50p 24.00p 23.00p 23.50p 74246
15/12/2021 24.00p 24.00p 23.00p 23.50p 66011
14/12/2021 23.50p 25.00p 23.00p 24.00p 52150
13/12/2021 25.00p 26.00p 22.75p 24.00p 287147
10/12/2021 24.50p 25.99p 23.55p 25.20p 77334
09/12/2021 25.00p 26.00p 23.00p 24.50p 112927
08/12/2021 26.00p 27.00p 24.00p 25.00p 79964
07/12/2021 26.00p 27.00p 24.00p 26.50p 187878
06/12/2021 26.00p 27.00p 24.00p 25.00p 324221
03/12/2021 26.00p 26.70p 25.00p 26.00p 4132
02/12/2021 26.00p 26.15p 25.00p 26.00p 55882
01/12/2021 26.00p 27.00p 25.00p 25.00p 96616
30/11/2021 26.50p 26.50p 25.00p 25.30p 41987
29/11/2021 26.00p 27.00p 25.01p 26.50p 55842
26/11/2021 26.00p 28.00p 25.00p 26.50p 98193
25/11/2021 26.50p 28.00p 25.55p 26.50p 30169
24/11/2021 27.50p 28.00p 25.00p 26.50p 73327
23/11/2021 27.50p 28.50p 26.00p 26.00p 35522
22/11/2021 27.50p 28.70p 26.76p 27.50p 58214
19/11/2021 27.50p 29.00p 26.76p 27.50p 37784
18/11/2021 27.50p 29.00p 26.00p 28.20p 83179
17/11/2021 27.50p 28.70p 26.00p 27.50p 47338
16/11/2021 26.50p 29.00p 26.00p 26.00p 113719
15/11/2021 26.00p 27.00p 25.00p 26.50p 82174
12/11/2021 26.00p 26.89p 25.35p 26.00p 95134
11/11/2021 26.00p 27.00p 25.29p 25.30p 79130
10/11/2021 28.00p 28.00p 25.00p 26.00p 144680
09/11/2021 28.00p 28.00p 27.00p 28.00p 77675
08/11/2021 28.00p 29.00p 27.01p 28.00p 102304
05/11/2021 28.00p 28.50p 27.00p 28.00p 54807
04/11/2021 28.00p 28.02p 27.11p 28.00p 15872
03/11/2021 28.00p 28.99p 27.11p 28.00p 94064
02/11/2021 28.50p 28.50p 27.00p 28.00p 114866
01/11/2021 29.50p 31.00p 27.00p 28.60p 119849
29/10/2021 29.50p 29.98p 28.00p 29.50p 22375
28/10/2021 29.50p 31.00p 28.00p 29.00p 41252
27/10/2021 29.50p 30.20p 28.00p 29.50p 107129
26/10/2021 29.50p 30.90p 28.00p 29.50p 77218
25/10/2021 29.50p 31.00p 28.00p 30.00p 130925
22/10/2021 29.00p 31.00p 28.00p 29.50p 113682
21/10/2021 29.00p 30.00p 29.00p 29.00p 42337
20/10/2021 28.50p 30.00p 27.55p 29.00p 97333
19/10/2021 27.00p 30.00p 26.65p 28.50p 106867
18/10/2021 26.00p 27.90p 25.75p 27.00p 187055
15/10/2021 25.50p 27.00p 25.00p 26.20p 96897
14/10/2021 25.00p 26.00p 24.50p 25.50p 67684
13/10/2021 24.50p 26.00p 23.50p 25.00p 141602
12/10/2021 25.00p 26.00p 24.25p 25.00p 115035
11/10/2021 25.00p 25.38p 24.00p 25.00p 47127
08/10/2021 25.00p 26.00p 23.15p 24.30p 330208
07/10/2021 25.00p 26.00p 24.26p 25.00p 65453
06/10/2021 26.00p 26.40p 24.26p 24.30p 107376
05/10/2021 27.00p 27.00p 25.00p 26.00p 93933
04/10/2021 27.50p 28.00p 26.00p 27.00p 67792
01/10/2021 28.00p 28.99p 26.25p 27.50p 206503
30/09/2021 28.00p 28.99p 27.26p 28.00p 35449
29/09/2021 28.50p 29.00p 27.00p 28.00p 44325
28/09/2021 29.00p 30.00p 28.00p 28.50p 94432
27/09/2021 29.00p 30.00p 28.00p 29.00p 47522
24/09/2021 29.00p 29.17p 27.90p 27.90p 10469
23/09/2021 29.50p 30.00p 28.00p 28.70p 25051
22/09/2021 30.00p 31.00p 28.10p 29.50p 160198
21/09/2021 30.00p 31.00p 29.25p 30.00p 81362
20/09/2021 30.00p 31.00p 29.00p 30.00p 65041
17/09/2021 29.50p 29.99p 29.50p 29.50p 1843
16/09/2021 29.50p 30.30p 29.10p 29.50p 79614
15/09/2021 29.50p 30.00p 29.34p 29.50p 195963
14/09/2021 28.50p 30.00p 27.66p 29.50p 69501
13/09/2021 28.50p 30.00p 27.25p 29.30p 65478

*Close Price adjusted for both dividends and splits