Applied Graphene Materials (AGM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
10/09/2021 28.50p 29.90p 27.35p 28.50p 74482
09/09/2021 29.00p 30.00p 27.00p 28.50p 90107
08/09/2021 29.50p 31.00p 27.90p 30.00p 61030
07/09/2021 29.50p 31.00p 28.15p 28.70p 91195
06/09/2021 29.50p 31.00p 28.35p 29.50p 71695
03/09/2021 30.00p 31.00p 28.00p 29.00p 79564
02/09/2021 29.00p 31.00p 28.00p 30.00p 190725
01/09/2021 27.00p 30.00p 26.11p 28.70p 274717
31/08/2021 28.00p 28.00p 27.00p 27.10p 86123
30/08/2021 28.00p 28.00p 27.00p 28.00p 56558
27/08/2021 28.00p 28.00p 27.00p 28.00p 56558
26/08/2021 29.00p 30.00p 27.00p 28.00p 118768
25/08/2021 29.00p 30.00p 28.00p 28.00p 86683
24/08/2021 29.00p 29.00p 28.00p 28.00p 15875
23/08/2021 29.50p 31.00p 28.00p 28.70p 23623
20/08/2021 29.50p 29.50p 28.00p 29.50p 30380
19/08/2021 29.50p 29.64p 27.50p 29.50p 130162
18/08/2021 29.50p 29.95p 28.00p 29.50p 93034
17/08/2021 29.50p 29.89p 28.15p 29.50p 7011
16/08/2021 29.50p 31.00p 28.20p 29.50p 50490
13/08/2021 29.50p 30.30p 28.15p 29.50p 7281
12/08/2021 29.50p 31.00p 28.62p 29.50p 71219
11/08/2021 29.00p 32.00p 28.00p 31.00p 118360
10/08/2021 29.50p 30.00p 28.00p 29.00p 75421
09/08/2021 30.00p 30.00p 29.00p 29.50p 139974
06/08/2021 30.50p 32.00p 29.00p 30.00p 218134
05/08/2021 31.00p 32.00p 29.00p 31.00p 133475
04/08/2021 31.00p 33.00p 29.60p 31.00p 204698
03/08/2021 26.00p 32.00p 25.00p 29.60p 480137
02/08/2021 26.00p 27.00p 25.16p 26.00p 61932
30/07/2021 26.00p 27.00p 25.00p 26.00p 51302
29/07/2021 26.00p 27.00p 25.00p 26.00p 88672
28/07/2021 26.50p 26.50p 25.00p 25.50p 84457
27/07/2021 27.00p 27.00p 26.00p 26.50p 21078
26/07/2021 27.00p 28.00p 26.01p 27.00p 4934
23/07/2021 27.00p 27.90p 26.00p 27.00p 129284
22/07/2021 27.25p 28.00p 26.00p 27.90p 80761
21/07/2021 26.50p 28.50p 26.00p 27.25p 132679
20/07/2021 26.50p 27.00p 25.80p 26.50p 37419
19/07/2021 28.00p 29.00p 26.00p 26.50p 120067
16/07/2021 28.00p 29.00p 27.01p 27.30p 33317
15/07/2021 28.00p 28.00p 27.20p 28.00p 22998
14/07/2021 29.50p 30.00p 27.00p 28.10p 66763
13/07/2021 29.50p 31.00p 28.08p 29.50p 21797
12/07/2021 29.50p 30.00p 28.31p 29.50p 15321
09/07/2021 29.50p 30.00p 28.00p 29.50p 186779
08/07/2021 29.50p 31.00p 28.00p 29.50p 166764
07/07/2021 29.50p 29.55p 28.00p 29.50p 45735
06/07/2021 29.50p 30.00p 28.28p 29.50p 55468
05/07/2021 29.00p 31.00p 28.00p 29.50p 96944
02/07/2021 29.50p 31.00p 28.00p 30.80p 141745
01/07/2021 30.50p 31.00p 28.26p 29.50p 53292
30/06/2021 30.50p 30.89p 29.60p 30.50p 111361
29/06/2021 30.50p 31.00p 30.00p 30.50p 193325
28/06/2021 29.50p 31.10p 28.08p 30.50p 243865
25/06/2021 29.50p 31.00p 28.00p 29.50p 134537
24/06/2021 29.50p 31.00p 28.00p 29.50p 67827
23/06/2021 26.00p 31.00p 25.66p 30.50p 374473
22/06/2021 27.75p 29.00p 25.00p 25.20p 362457
21/06/2021 28.00p 29.00p 26.50p 27.75p 90243
18/06/2021 28.00p 28.60p 27.00p 28.00p 92709
17/06/2021 28.50p 29.00p 27.00p 29.00p 65779
16/06/2021 28.50p 29.00p 28.00p 28.50p 37160
15/06/2021 28.50p 29.00p 28.00p 28.50p 39034
14/06/2021 28.50p 30.00p 28.00p 29.00p 68167
11/06/2021 28.50p 28.68p 25.20p 28.50p 117368
10/06/2021 29.00p 30.00p 27.00p 29.00p 197795
09/06/2021 29.00p 30.00p 28.00p 30.00p 70203
08/06/2021 29.00p 30.00p 28.00p 29.00p 45368
07/06/2021 29.00p 30.00p 28.00p 29.00p 149989
04/06/2021 29.50p 31.00p 28.00p 29.00p 158305
03/06/2021 29.75p 31.00p 28.00p 28.50p 462313
02/06/2021 30.00p 31.00p 28.00p 29.75p 400658
01/06/2021 31.00p 31.20p 28.00p 29.90p 344278
31/05/2021 31.00p 32.00p 30.01p 31.00p 71180
28/05/2021 31.00p 32.00p 30.01p 31.00p 71180
27/05/2021 31.00p 32.00p 30.00p 31.00p 52731
26/05/2021 32.50p 33.00p 29.40p 29.40p 99596
25/05/2021 32.50p 33.00p 32.00p 32.50p 65473
24/05/2021 32.50p 32.90p 32.00p 32.50p 112452
21/05/2021 32.50p 32.50p 32.00p 32.50p 140090
20/05/2021 34.00p 35.00p 32.00p 32.60p 150619
19/05/2021 34.00p 35.00p 31.30p 31.30p 16449
18/05/2021 34.00p 34.35p 33.00p 34.00p 100536
17/05/2021 34.00p 35.00p 33.31p 34.00p 61343
14/05/2021 34.00p 35.00p 33.10p 34.00p 114340
13/05/2021 35.00p 36.00p 33.00p 34.00p 141727
12/05/2021 36.50p 37.00p 34.00p 34.80p 56152
11/05/2021 36.50p 38.00p 35.00p 36.50p 73961
10/05/2021 36.50p 36.75p 35.00p 36.50p 98780
07/05/2021 36.50p 36.50p 35.00p 36.50p 64317
06/05/2021 36.50p 38.00p 35.00p 36.50p 43027
05/05/2021 37.00p 38.00p 35.00p 36.50p 129569
04/05/2021 37.00p 38.00p 36.00p 37.00p 76129
03/05/2021 37.00p 38.00p 36.00p 37.00p 104360
30/04/2021 37.00p 38.00p 36.00p 37.00p 104360
29/04/2021 35.50p 38.00p 35.00p 37.00p 222148
28/04/2021 36.50p 36.50p 35.00p 36.00p 81515
27/04/2021 36.50p 38.00p 35.00p 36.30p 126876
26/04/2021 37.00p 38.00p 35.00p 36.50p 158004
23/04/2021 37.50p 38.00p 36.00p 37.00p 72490
22/04/2021 37.50p 37.89p 36.01p 37.50p 62663
21/04/2021 38.00p 39.00p 36.00p 37.50p 50495
20/04/2021 38.50p 39.00p 36.00p 38.00p 394419
19/04/2021 39.50p 41.00p 37.00p 39.00p 115088
16/04/2021 39.50p 41.00p 37.10p 39.50p 112975
15/04/2021 39.50p 41.00p 38.00p 39.50p 132439
14/04/2021 39.50p 41.00p 38.00p 38.00p 90185
13/04/2021 40.00p 41.00p 38.00p 39.50p 106232
12/04/2021 39.00p 41.00p 38.00p 41.00p 214888
09/04/2021 39.50p 41.00p 38.00p 39.00p 142504
08/04/2021 37.50p 41.00p 37.00p 39.50p 175770
07/04/2021 36.50p 38.00p 35.00p 37.50p 165091
06/04/2021 36.00p 37.00p 35.36p 36.50p 155881
05/04/2021 36.00p 37.00p 35.20p 36.00p 120000
02/04/2021 36.00p 37.00p 35.20p 36.00p 120000
01/04/2021 36.00p 37.00p 35.20p 36.00p 120000
31/03/2021 36.00p 37.80p 35.00p 36.00p 81959
30/03/2021 37.50p 38.00p 35.00p 36.00p 84782
29/03/2021 37.00p 38.00p 36.00p 37.00p 106300
26/03/2021 37.50p 39.40p 36.00p 36.10p 107138
25/03/2021 39.00p 40.00p 36.35p 37.50p 120066
24/03/2021 41.50p 43.00p 37.00p 38.25p 226124
23/03/2021 42.00p 43.00p 40.00p 41.00p 146558
22/03/2021 42.00p 43.00p 41.00p 42.00p 45004
19/03/2021 42.50p 44.00p 40.10p 42.00p 124713
18/03/2021 42.50p 44.00p 41.00p 42.50p 75480
17/03/2021 42.50p 44.00p 41.00p 44.00p 151981
16/03/2021 41.50p 44.00p 41.00p 41.00p 187939
15/03/2021 38.00p 42.00p 37.35p 42.00p 376806
12/03/2021 35.50p 39.00p 35.00p 39.00p 191473
11/03/2021 36.00p 37.00p 35.00p 35.50p 171643
10/03/2021 36.50p 38.00p 34.00p 36.00p 103509
09/03/2021 36.00p 37.00p 35.00p 35.90p 141960
08/03/2021 36.50p 38.00p 34.80p 34.80p 215990
05/03/2021 36.50p 37.00p 35.50p 36.50p 186691
04/03/2021 37.50p 39.00p 36.00p 37.00p 203626
03/03/2021 39.00p 40.00p 36.00p 37.00p 123669
02/03/2021 39.50p 41.00p 38.00p 39.00p 182262
01/03/2021 37.00p 41.00p 35.00p 41.00p 279443
26/02/2021 38.50p 40.00p 35.00p 37.00p 317209
25/02/2021 38.50p 41.00p 37.00p 39.00p 212719
24/02/2021 38.50p 40.00p 37.00p 39.00p 306456
23/02/2021 40.75p 41.50p 37.00p 38.00p 391681
22/02/2021 40.50p 42.00p 40.00p 41.00p 222408
19/02/2021 41.00p 43.00p 39.00p 40.00p 396959
18/02/2021 43.00p 44.00p 40.00p 40.00p 423213
17/02/2021 43.00p 44.00p 42.00p 43.00p 343419
16/02/2021 44.00p 45.00p 42.00p 45.00p 241522
15/02/2021 43.50p 45.00p 42.00p 43.50p 282268
12/02/2021 44.00p 47.10p 41.50p 43.00p 1145822
11/02/2021 45.00p 46.16p 42.00p 43.00p 950991
10/02/2021 45.50p 48.00p 43.00p 45.00p 204913
09/02/2021 45.50p 47.00p 44.00p 46.00p 369620
08/02/2021 45.00p 46.00p 44.05p 46.00p 263862
05/02/2021 45.50p 47.00p 44.00p 46.00p 289721
04/02/2021 45.00p 46.00p 44.00p 45.00p 147233
03/02/2021 46.00p 47.00p 44.00p 46.00p 314663
02/02/2021 47.00p 48.00p 45.00p 47.00p 232731
01/02/2021 47.00p 48.00p 46.02p 48.00p 268336
29/01/2021 47.00p 48.00p 46.00p 47.00p 532476
28/01/2021 49.00p 51.00p 44.00p 48.30p 955492
27/01/2021 60.50p 68.00p 43.00p 47.50p 3028908
26/01/2021 66.50p 68.00p 65.56p 67.00p 150688
25/01/2021 63.00p 68.00p 63.00p 67.40p 179258
22/01/2021 62.00p 65.00p 60.00p 65.00p 159935
21/01/2021 61.00p 64.00p 60.00p 64.00p 122961
20/01/2021 62.00p 64.00p 55.00p 62.00p 238041
19/01/2021 65.50p 67.00p 57.00p 64.00p 564036
18/01/2021 74.50p 77.00p 63.00p 65.50p 412914
15/01/2021 69.50p 77.00p 67.50p 74.50p 412287
14/01/2021 62.50p 74.80p 60.25p 72.00p 837719
13/01/2021 53.50p 59.00p 52.00p 58.00p 325020
12/01/2021 51.00p 55.00p 50.00p 55.00p 586289
11/01/2021 46.50p 52.00p 46.20p 49.00p 296354
08/01/2021 46.00p 47.77p 45.00p 46.50p 259923
07/01/2021 44.50p 47.00p 43.10p 45.10p 260267
06/01/2021 44.00p 47.00p 42.00p 47.00p 128625
05/01/2021 41.00p 45.00p 40.50p 42.00p 312142
04/01/2021 41.00p 43.00p 40.00p 42.00p 299166
01/01/2021 41.50p 42.00p 41.00p 41.00p 47670
31/12/2020 41.50p 42.00p 41.00p 41.00p 47670
30/12/2020 41.50p 42.00p 40.00p 41.50p 165068
29/12/2020 40.00p 42.00p 38.80p 41.50p 259480
28/12/2020 40.00p 41.60p 38.61p 40.00p 65607
25/12/2020 40.00p 41.60p 38.61p 40.00p 65607
24/12/2020 40.00p 41.60p 38.61p 40.00p 65607
23/12/2020 39.50p 42.00p 37.30p 39.00p 112814
22/12/2020 40.50p 43.00p 38.00p 39.50p 102339
21/12/2020 40.50p 43.00p 38.55p 40.50p 67413
18/12/2020 40.50p 43.00p 40.01p 40.50p 193978
17/12/2020 39.50p 43.00p 39.50p 43.00p 130327
16/12/2020 40.50p 43.00p 39.25p 39.50p 61560
15/12/2020 41.00p 43.00p 38.00p 40.50p 106673
14/12/2020 41.50p 43.00p 39.72p 42.00p 151950
11/12/2020 40.00p 41.45p 37.25p 39.50p 64545
10/12/2020 39.50p 43.00p 38.00p 38.40p 112953
09/12/2020 37.50p 42.00p 35.00p 40.00p 144657
08/12/2020 38.00p 40.00p 34.15p 38.00p 128349
07/12/2020 38.00p 42.00p 36.03p 38.00p 74328

*Close Price adjusted for both dividends and splits