Applied Graphene Materials (AGM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
26/02/2020 15.00p 15.00p 14.15p 14.50p 139723
25/02/2020 15.50p 16.00p 14.00p 15.00p 50064
24/02/2020 15.50p 16.00p 15.00p 15.50p 212422
21/02/2020 15.50p 16.00p 15.00p 15.50p 20738
20/02/2020 15.50p 16.00p 15.00p 15.50p 42213
19/02/2020 15.50p 16.00p 14.25p 15.50p 28868
18/02/2020 16.50p 16.95p 15.15p 15.50p 118734
17/02/2020 16.50p 16.50p 16.10p 16.50p 16997
14/02/2020 16.50p 17.00p 15.02p 16.50p 50910
13/02/2020 16.50p 16.95p 16.01p 16.95p 134206
12/02/2020 17.50p 19.00p 16.00p 16.50p 97527
11/02/2020 17.50p 18.00p 16.22p 17.50p 30978
10/02/2020 17.50p 17.95p 16.00p 17.50p 168617
07/02/2020 17.50p 19.00p 16.50p 17.50p 84605
06/02/2020 17.50p 19.00p 16.20p 17.50p 71529
05/02/2020 17.50p 18.50p 16.36p 17.50p 54788
04/02/2020 17.50p 19.00p 16.15p 17.50p 45145
03/02/2020 17.50p 17.75p 16.15p 17.45p 17247
31/01/2020 17.50p 17.70p 16.11p 17.50p 6625
30/01/2020 17.50p 17.70p 16.11p 17.50p 16931
29/01/2020 17.50p 18.45p 16.25p 17.50p 40823
28/01/2020 17.50p 17.95p 16.00p 17.50p 27037
27/01/2020 17.50p 17.88p 16.00p 17.50p 134238
24/01/2020 17.50p 19.00p 16.00p 19.00p 45012
23/01/2020 17.50p 17.50p 16.11p 17.50p 12407
22/01/2020 17.50p 19.00p 16.11p 17.50p 66587
21/01/2020 17.50p 19.00p 16.25p 17.50p 39870
20/01/2020 17.50p 17.90p 16.22p 17.50p 120107
17/01/2020 17.50p 17.98p 16.22p 17.50p 37519
16/01/2020 17.50p 19.00p 16.22p 17.50p 69136
15/01/2020 15.50p 18.00p 15.50p 17.50p 164355
14/01/2020 15.50p 17.00p 14.00p 15.50p 66051
13/01/2020 15.50p 17.00p 14.55p 15.50p 45018
10/01/2020 15.50p 15.99p 14.48p 15.50p 76579
09/01/2020 15.50p 17.00p 14.40p 15.50p 79053
08/01/2020 15.50p 17.00p 14.27p 15.50p 60577
07/01/2020 15.50p 16.00p 14.00p 15.50p 100520
06/01/2020 15.50p 15.99p 14.27p 15.50p 31065
03/01/2020 15.50p 16.80p 14.25p 15.50p 33147
02/01/2020 15.50p 17.00p 14.21p 15.50p 81930
01/01/2020 15.50p 15.50p 14.21p 15.50p 6840
31/12/2019 15.50p 15.50p 14.21p 15.50p 6840
30/12/2019 15.00p 15.75p 14.11p 15.50p 250993
27/12/2019 15.00p 16.00p 14.10p 15.00p 34758
26/12/2019 15.00p 15.50p 15.00p 15.00p 67822
25/12/2019 15.00p 15.50p 15.00p 15.00p 67822
24/12/2019 15.00p 15.50p 15.00p 15.00p 67822
23/12/2019 15.00p 16.00p 14.00p 15.00p 78882
20/12/2019 16.50p 16.52p 15.00p 15.00p 139889
19/12/2019 16.50p 16.58p 15.11p 16.50p 19390
18/12/2019 16.50p 16.75p 15.00p 16.50p 170220
17/12/2019 16.50p 18.00p 16.50p 16.50p 35542
16/12/2019 16.50p 16.89p 15.10p 16.50p 98989
13/12/2019 16.50p 17.00p 15.10p 16.50p 60832
12/12/2019 16.50p 18.00p 15.10p 16.50p 33329
11/12/2019 16.50p 17.15p 15.45p 16.50p 41718
10/12/2019 16.50p 17.15p 16.50p 16.50p 18330
09/12/2019 16.50p 18.00p 15.00p 16.50p 33065
06/12/2019 16.50p 17.50p 16.50p 16.50p 19814
05/12/2019 16.50p 17.20p 16.11p 16.50p 18836
04/12/2019 16.50p 17.37p 16.50p 16.50p 4190
03/12/2019 16.50p 17.37p 16.20p 16.50p 4904
02/12/2019 16.50p 18.00p 15.00p 16.50p 35954
29/11/2019 16.50p 18.00p 15.55p 16.50p 43871
28/11/2019 16.50p 17.37p 16.50p 16.50p 2838
27/11/2019 16.50p 16.50p 16.05p 16.50p 14539
26/11/2019 16.50p 17.38p 15.00p 16.50p 52139
25/11/2019 16.50p 17.70p 15.00p 16.50p 97066
22/11/2019 16.50p 17.40p 16.50p 16.50p 42615
21/11/2019 16.50p 17.40p 16.02p 16.50p 31609
20/11/2019 16.50p 17.40p 15.00p 16.50p 30171
19/11/2019 16.50p 17.45p 16.01p 16.50p 80123
18/11/2019 16.50p 17.45p 16.00p 16.50p 52765
15/11/2019 16.50p 18.00p 16.25p 16.50p 155174
14/11/2019 17.50p 17.50p 15.95p 16.50p 113927
13/11/2019 18.00p 18.00p 16.90p 16.90p 37833
12/11/2019 18.50p 19.00p 17.66p 18.00p 84764
11/11/2019 17.50p 18.94p 17.00p 18.50p 221017
08/11/2019 18.50p 20.00p 16.95p 16.95p 74598
07/11/2019 18.50p 18.50p 17.11p 18.50p 27147
06/11/2019 18.50p 18.50p 17.25p 18.40p 31535
05/11/2019 18.50p 18.55p 16.95p 18.50p 202217
04/11/2019 18.50p 20.00p 17.50p 18.50p 20524
01/11/2019 18.50p 18.80p 17.11p 18.50p 170263
31/10/2019 18.00p 18.95p 18.00p 18.50p 106356
30/10/2019 18.50p 19.00p 17.00p 18.00p 751465
29/10/2019 17.00p 17.00p 15.00p 16.50p 29633
28/10/2019 17.00p 17.00p 16.00p 17.00p 530
25/10/2019 17.00p 17.00p 16.00p 17.00p 26231
24/10/2019 17.00p 17.00p 16.00p 17.00p 12626
23/10/2019 17.50p 18.00p 16.00p 17.00p 64234
22/10/2019 17.50p 17.98p 16.10p 17.50p 10164
21/10/2019 17.50p 18.10p 16.10p 17.50p 12104
18/10/2019 18.00p 18.00p 17.50p 17.50p 1950
17/10/2019 18.00p 18.45p 17.00p 18.00p 25876
16/10/2019 18.00p 19.00p 17.00p 18.00p 25621
15/10/2019 18.00p 18.00p 17.00p 18.00p 15418
14/10/2019 18.00p 19.00p 17.00p 18.00p 19084
11/10/2019 18.50p 18.50p 17.00p 18.00p 5678
10/10/2019 18.00p 18.95p 17.00p 18.50p 26393
09/10/2019 18.50p 19.50p 17.00p 18.00p 35246
08/10/2019 19.00p 19.45p 17.00p 19.00p 48160
07/10/2019 19.00p 19.50p 18.35p 19.00p 167937
04/10/2019 19.00p 19.50p 18.25p 19.00p 152690
03/10/2019 18.50p 19.50p 17.78p 19.00p 214617
02/10/2019 18.50p 18.67p 17.00p 18.00p 19869
01/10/2019 18.50p 20.00p 17.30p 18.50p 50335
30/09/2019 18.50p 20.00p 17.00p 18.50p 86905
27/09/2019 19.00p 19.00p 17.21p 18.50p 120548
26/09/2019 20.00p 20.28p 17.75p 19.00p 154984
25/09/2019 21.00p 21.50p 19.00p 20.00p 48321
24/09/2019 21.00p 21.80p 20.52p 21.00p 40427
23/09/2019 21.00p 22.00p 20.52p 21.00p 21479
20/09/2019 21.00p 22.00p 20.52p 21.00p 17390
19/09/2019 21.00p 21.90p 20.52p 21.00p 28581
18/09/2019 21.00p 21.90p 20.52p 21.00p 7741
17/09/2019 24.00p 24.00p 20.05p 21.00p 344143
16/09/2019 24.50p 26.00p 23.00p 24.00p 151778
13/09/2019 25.00p 26.00p 23.00p 24.50p 148348
12/09/2019 25.50p 25.50p 24.00p 25.00p 30253
11/09/2019 25.00p 25.50p 24.00p 25.50p 24179
10/09/2019 25.00p 25.50p 24.00p 25.00p 17263
09/09/2019 25.50p 25.50p 24.00p 25.00p 14313
06/09/2019 25.50p 26.50p 24.00p 25.50p 26342
05/09/2019 25.50p 25.50p 24.00p 25.50p 31904
04/09/2019 25.50p 25.64p 24.00p 25.50p 28928
03/09/2019 25.50p 25.70p 24.15p 25.50p 29573
02/09/2019 25.50p 25.77p 24.05p 25.50p 29252
30/08/2019 25.50p 27.00p 24.00p 25.50p 91569
29/08/2019 25.50p 26.90p 24.00p 25.50p 14573
28/08/2019 25.50p 27.00p 24.51p 25.50p 27364
27/08/2019 26.00p 27.00p 24.51p 25.50p 116789
23/08/2019 26.00p 26.30p 25.00p 26.00p 36334
22/08/2019 26.00p 26.31p 25.20p 26.00p 2253
21/08/2019 26.00p 26.31p 25.20p 26.00p 11776
20/08/2019 26.00p 27.00p 25.20p 26.00p 14372
19/08/2019 26.00p 26.32p 25.00p 26.00p 106051
16/08/2019 26.00p 26.32p 26.00p 26.00p 18351
15/08/2019 26.00p 27.00p 25.15p 26.00p 46007
14/08/2019 26.50p 27.00p 25.12p 26.00p 50696
13/08/2019 26.50p 26.55p 26.40p 26.50p 4256
12/08/2019 26.50p 26.55p 26.00p 26.50p 69120
09/08/2019 26.00p 28.00p 25.00p 26.50p 65189
08/08/2019 26.00p 26.50p 25.00p 26.00p 65981
07/08/2019 26.00p 27.00p 25.33p 26.00p 89479
06/08/2019 25.50p 27.00p 24.50p 25.50p 76886
05/08/2019 29.50p 29.50p 24.50p 25.50p 106166
02/08/2019 29.50p 29.54p 29.00p 29.50p 8832
01/08/2019 30.50p 30.50p 29.00p 29.50p 84999
31/07/2019 33.00p 33.00p 29.00p 30.50p 191626
30/07/2019 33.50p 33.50p 32.00p 33.00p 28635
29/07/2019 33.50p 33.50p 32.30p 33.50p 6035
26/07/2019 33.50p 34.00p 32.30p 33.50p 6726
25/07/2019 33.50p 33.50p 32.00p 33.50p 15923
24/07/2019 33.50p 33.60p 32.30p 33.50p 5704
23/07/2019 33.50p 33.74p 32.30p 33.50p 22768
22/07/2019 33.50p 33.90p 32.30p 33.50p 20801
19/07/2019 33.50p 34.20p 32.25p 33.50p 36264
18/07/2019 33.50p 34.88p 32.00p 33.50p 25114
17/07/2019 33.50p 35.00p 32.26p 33.50p 103419
16/07/2019 34.50p 35.00p 32.10p 33.50p 180076
15/07/2019 33.00p 35.00p 33.00p 34.50p 104861
12/07/2019 30.00p 33.00p 29.61p 33.00p 141793
11/07/2019 29.50p 31.00p 28.36p 30.00p 125357
10/07/2019 27.00p 30.90p 26.00p 29.50p 107927
09/07/2019 25.50p 27.50p 24.25p 26.50p 22330
08/07/2019 26.00p 27.00p 25.00p 25.50p 38392
05/07/2019 26.50p 26.89p 25.00p 26.00p 8386
04/07/2019 26.50p 26.95p 25.00p 26.50p 10922
03/07/2019 26.50p 26.95p 25.00p 26.50p 14904
02/07/2019 26.50p 27.30p 25.00p 26.50p 21883
01/07/2019 26.50p 28.00p 25.00p 26.50p 6495
28/06/2019 27.00p 27.30p 25.10p 26.50p 44889
27/06/2019 27.00p 28.00p 26.12p 27.00p 50776
26/06/2019 27.00p 28.00p 26.00p 27.00p 16088
25/06/2019 28.00p 28.09p 26.10p 27.00p 11886
24/06/2019 28.00p 28.40p 27.00p 28.00p 12552
21/06/2019 28.00p 28.45p 27.00p 28.00p 8558
20/06/2019 28.50p 29.50p 27.75p 28.00p 52789
19/06/2019 28.50p 29.50p 27.81p 28.50p 28906
18/06/2019 28.50p 29.50p 27.75p 28.50p 8522
17/06/2019 28.50p 29.50p 27.50p 28.50p 64718
14/06/2019 28.50p 29.50p 27.50p 28.50p 12791
13/06/2019 28.50p 29.50p 27.50p 28.50p 499
12/06/2019 28.50p 29.53p 28.20p 28.50p 65213
11/06/2019 29.00p 30.00p 28.00p 28.50p 80726
10/06/2019 28.50p 29.75p 28.10p 29.00p 70412
07/06/2019 28.50p 29.90p 27.11p 28.50p 34847
06/06/2019 30.00p 30.20p 27.11p 28.50p 49383
05/06/2019 30.00p 30.22p 29.12p 30.00p 4018
04/06/2019 30.00p 31.00p 29.00p 30.00p 89954
03/06/2019 28.50p 31.00p 27.82p 30.00p 135411
31/05/2019 28.50p 29.00p 27.10p 28.00p 24920
30/05/2019 28.50p 29.00p 27.00p 28.50p 48806
29/05/2019 28.50p 28.50p 26.10p 27.50p 42484
28/05/2019 29.00p 29.56p 26.60p 28.50p 82854
24/05/2019 28.00p 30.00p 28.00p 29.00p 130774
23/05/2019 25.00p 29.00p 24.90p 28.00p 136876
22/05/2019 25.00p 26.00p 24.00p 25.00p 39612
21/05/2019 25.00p 26.00p 24.50p 25.00p 17330

*Close Price adjusted for both dividends and splits