Applied Graphene Materials (AGM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
02/08/2018 40.50p 41.92p 39.36p 41.00p 19505
01/08/2018 40.50p 41.99p 39.44p 40.50p 29860
31/07/2018 40.50p 42.00p 39.25p 40.50p 32997
30/07/2018 40.00p 41.30p 38.75p 40.50p 66548
27/07/2018 40.00p 42.00p 38.75p 40.00p 3729
26/07/2018 40.00p 40.74p 38.75p 40.00p 13301
25/07/2018 40.00p 40.75p 38.75p 40.00p 5691
24/07/2018 40.00p 40.80p 38.50p 40.00p 27513
23/07/2018 40.00p 42.00p 38.73p 40.00p 17155
20/07/2018 40.00p 40.90p 38.55p 40.00p 47330
19/07/2018 38.00p 39.99p 38.00p 38.50p 29353
18/07/2018 38.00p 39.00p 37.00p 38.00p 56309
17/07/2018 39.00p 39.99p 38.00p 38.00p 7450
16/07/2018 38.50p 40.00p 37.01p 39.00p 110208
13/07/2018 41.50p 41.74p 37.00p 38.50p 70755
12/07/2018 41.50p 42.00p 40.01p 41.50p 9885
11/07/2018 43.00p 43.30p 40.01p 41.50p 28512
10/07/2018 43.00p 43.80p 41.44p 43.00p 30666
09/07/2018 43.00p 43.85p 41.45p 43.00p 22174
06/07/2018 43.00p 43.85p 41.45p 43.00p 24044
05/07/2018 43.00p 43.90p 41.45p 43.00p 15203
04/07/2018 43.00p 43.90p 41.25p 43.00p 23036
03/07/2018 43.00p 44.09p 41.44p 43.00p 8330
02/07/2018 44.00p 45.00p 41.00p 43.00p 59311
29/06/2018 45.50p 47.00p 43.10p 44.00p 34560
28/06/2018 45.50p 48.00p 45.10p 48.00p 17967
27/06/2018 45.50p 46.20p 45.15p 45.50p 4856
26/06/2018 45.50p 46.20p 44.00p 45.50p 7444
25/06/2018 45.50p 46.28p 45.15p 45.50p 27960
22/06/2018 45.50p 46.30p 44.25p 45.50p 34156
21/06/2018 46.50p 46.50p 44.00p 45.50p 49997
20/06/2018 48.00p 48.00p 45.10p 46.50p 46770
19/06/2018 48.00p 48.19p 46.00p 48.00p 15490
18/06/2018 49.00p 49.00p 47.00p 48.00p 30300
15/06/2018 49.00p 49.50p 48.66p 49.00p 20726
14/06/2018 49.50p 49.50p 47.51p 49.00p 35986
13/06/2018 49.50p 51.00p 48.15p 49.50p 14148
12/06/2018 49.50p 51.00p 48.61p 51.00p 10025
11/06/2018 49.50p 51.00p 48.56p 49.50p 41141
08/06/2018 49.50p 50.00p 48.56p 49.50p 17603
07/06/2018 49.50p 51.00p 48.56p 49.50p 26371
06/06/2018 49.50p 50.85p 48.56p 49.50p 35535
05/06/2018 49.50p 50.99p 48.00p 49.50p 43179
04/06/2018 48.00p 51.00p 47.00p 48.00p 75407
01/06/2018 48.00p 50.00p 47.03p 48.00p 23419
31/05/2018 48.00p 50.00p 46.01p 48.00p 26311
30/05/2018 48.00p 48.11p 47.03p 48.00p 14492
29/05/2018 48.00p 50.00p 46.00p 48.00p 65176
25/05/2018 48.00p 48.25p 47.00p 48.00p 47291
24/05/2018 48.00p 50.00p 46.51p 48.00p 75579
23/05/2018 48.00p 48.95p 46.63p 48.00p 61002
22/05/2018 45.00p 50.00p 43.31p 48.00p 172023
21/05/2018 43.50p 45.00p 42.25p 43.50p 55304
18/05/2018 43.50p 44.50p 42.25p 43.50p 65646
17/05/2018 43.50p 44.00p 42.01p 43.50p 30760
16/05/2018 43.50p 43.70p 42.01p 43.50p 79552
15/05/2018 43.50p 45.00p 41.00p 43.50p 150314
14/05/2018 43.50p 43.91p 42.00p 43.50p 51935
11/05/2018 43.00p 44.38p 41.53p 43.50p 40924
10/05/2018 43.50p 44.70p 42.50p 43.50p 26063
09/05/2018 42.50p 44.00p 41.00p 43.50p 48500
08/05/2018 46.00p 46.44p 40.55p 42.50p 119589
04/05/2018 46.00p 47.00p 44.00p 46.00p 37938
03/05/2018 46.00p 48.00p 44.00p 46.00p 29617
02/05/2018 46.00p 46.40p 44.00p 46.00p 43383
01/05/2018 47.00p 48.00p 44.00p 46.00p 73878
30/04/2018 47.00p 49.00p 45.40p 47.00p 104384
27/04/2018 47.00p 49.00p 45.31p 47.00p 54964
26/04/2018 47.00p 47.00p 45.84p 47.00p 30908
25/04/2018 47.00p 49.00p 45.60p 47.00p 32974
24/04/2018 47.00p 47.05p 45.85p 47.00p 28891
23/04/2018 47.00p 47.15p 47.00p 47.00p 31145
20/04/2018 47.50p 49.00p 45.00p 47.00p 62180
19/04/2018 47.50p 47.70p 46.35p 47.50p 69988
18/04/2018 46.75p 48.88p 46.30p 47.50p 141357
17/04/2018 47.50p 50.00p 44.00p 46.75p 208699
16/04/2018 42.50p 49.00p 42.33p 47.50p 379986
13/04/2018 42.00p 43.00p 41.00p 42.00p 165588
12/04/2018 41.50p 43.00p 40.33p 42.00p 147425
11/04/2018 41.00p 43.00p 40.50p 41.00p 137962
10/04/2018 40.50p 42.00p 39.00p 41.00p 113442
09/04/2018 39.00p 41.00p 38.51p 40.00p 145224
06/04/2018 39.00p 41.00p 38.25p 39.00p 47910
05/04/2018 39.00p 41.00p 38.02p 39.00p 31966
04/04/2018 42.50p 43.00p 37.70p 39.00p 95062
03/04/2018 42.50p 44.00p 41.00p 42.50p 39099
29/03/2018 42.50p 43.67p 41.10p 42.50p 33878
28/03/2018 42.50p 44.00p 41.10p 42.50p 26182
27/03/2018 42.50p 43.90p 41.00p 42.50p 17031
26/03/2018 42.50p 43.90p 41.10p 42.50p 4041
23/03/2018 43.00p 43.80p 41.00p 43.00p 48361
22/03/2018 44.00p 45.10p 41.10p 45.10p 80383
21/03/2018 46.50p 46.90p 42.10p 45.10p 44563
20/03/2018 46.50p 46.95p 45.10p 46.50p 38931
19/03/2018 47.00p 48.00p 45.00p 46.20p 64522
16/03/2018 47.00p 47.80p 45.20p 47.00p 28999
15/03/2018 47.00p 48.40p 45.20p 47.00p 25436
14/03/2018 47.00p 49.00p 44.90p 47.00p 61680
13/03/2018 48.00p 49.00p 45.25p 47.00p 41966
12/03/2018 48.00p 50.00p 46.19p 47.20p 65408
09/03/2018 48.00p 50.00p 46.00p 48.00p 20510
08/03/2018 49.50p 50.00p 46.00p 48.00p 42878
07/03/2018 47.50p 47.71p 46.30p 47.50p 15359
06/03/2018 47.50p 47.90p 46.25p 47.50p 33439
05/03/2018 47.50p 48.05p 46.00p 47.50p 32914
02/03/2018 47.50p 48.08p 47.50p 47.50p 5526
01/03/2018 47.50p 49.00p 46.60p 47.50p 27269
28/02/2018 47.50p 48.52p 47.50p 47.50p 17554
27/02/2018 47.00p 49.00p 46.50p 47.50p 30712
26/02/2018 47.00p 48.78p 45.50p 47.00p 27528
23/02/2018 47.00p 48.95p 46.35p 47.00p 41599
22/02/2018 47.00p 48.98p 46.35p 47.00p 27803
21/02/2018 47.00p 48.99p 47.00p 47.00p 35203
20/02/2018 47.00p 49.00p 46.50p 47.00p 63110
19/02/2018 47.00p 48.70p 46.38p 47.00p 14454
16/02/2018 47.00p 48.70p 46.35p 47.00p 20692
15/02/2018 46.50p 48.50p 45.15p 48.50p 64440
14/02/2018 48.00p 49.00p 45.45p 46.50p 40826
13/02/2018 48.00p 49.80p 46.44p 48.00p 35300
12/02/2018 45.50p 49.90p 45.50p 48.00p 56612
09/02/2018 47.50p 48.50p 44.15p 45.50p 23659
08/02/2018 47.50p 49.00p 46.31p 47.50p 33596
07/02/2018 42.75p 48.00p 41.31p 47.50p 181751
06/02/2018 43.25p 44.00p 40.20p 42.75p 165626
05/02/2018 49.00p 49.65p 44.05p 45.50p 141172
02/02/2018 49.00p 49.90p 48.32p 49.00p 76536
01/02/2018 50.00p 50.80p 48.10p 49.50p 136416
31/01/2018 50.50p 52.00p 49.00p 50.50p 44412
30/01/2018 51.50p 52.10p 49.21p 50.50p 55213
29/01/2018 53.50p 54.90p 50.00p 50.00p 117035
26/01/2018 53.50p 55.00p 52.67p 55.00p 67638
25/01/2018 53.50p 55.00p 52.55p 53.50p 34573
24/01/2018 53.50p 54.26p 52.55p 53.50p 18908
23/01/2018 53.50p 55.00p 53.50p 53.50p 57415
22/01/2018 53.50p 55.00p 53.31p 53.50p 91801
19/01/2018 55.00p 56.20p 53.31p 53.50p 106047
18/01/2018 53.00p 56.00p 52.82p 55.00p 138215
17/01/2018 53.00p 54.00p 52.36p 53.00p 55717
16/01/2018 52.50p 54.00p 51.75p 53.80p 110458
15/01/2018 53.50p 55.90p 51.70p 52.50p 176541
12/01/2018 57.00p 59.00p 49.00p 54.00p 208077
11/01/2018 57.00p 59.00p 55.35p 57.00p 166989
10/01/2018 51.50p 59.00p 51.50p 59.00p 308040
09/01/2018 52.00p 53.00p 50.96p 53.00p 221587
08/01/2018 49.50p 53.00p 49.50p 52.00p 362126
05/01/2018 49.50p 51.00p 48.82p 51.00p 193576
04/01/2018 47.50p 50.49p 47.15p 49.50p 486010
03/01/2018 46.50p 49.00p 45.00p 49.00p 378881
02/01/2018 42.00p 46.49p 40.58p 44.00p 333509
29/12/2017 42.00p 42.28p 40.00p 42.00p 11710
28/12/2017 42.00p 42.65p 40.00p 42.00p 10798
27/12/2017 42.50p 44.00p 40.00p 42.00p 15890
22/12/2017 42.50p 42.99p 41.00p 42.50p 11412
21/12/2017 41.50p 44.75p 41.00p 44.75p 74560
20/12/2017 43.00p 44.00p 40.00p 44.00p 24875
19/12/2017 42.00p 45.50p 40.00p 43.00p 207164
18/12/2017 40.50p 43.00p 39.31p 42.00p 75085
15/12/2017 39.75p 42.00p 38.50p 40.50p 48771
14/12/2017 40.00p 41.00p 38.12p 39.75p 20897
13/12/2017 40.00p 40.22p 40.00p 40.00p 24562
12/12/2017 39.75p 41.00p 38.62p 40.00p 26873
11/12/2017 39.75p 40.70p 38.50p 39.75p 34885
08/12/2017 39.75p 39.75p 38.53p 39.75p 29217
07/12/2017 39.75p 39.77p 38.53p 39.75p 35211
06/12/2017 39.50p 41.00p 38.00p 39.75p 117133
05/12/2017 38.00p 41.00p 38.00p 39.50p 82405
04/12/2017 36.25p 39.00p 36.25p 38.00p 57813
01/12/2017 36.00p 36.50p 35.25p 36.25p 31765
30/11/2017 36.00p 36.65p 35.25p 36.00p 16608
29/11/2017 36.00p 36.33p 35.25p 36.00p 55415
28/11/2017 36.00p 36.43p 35.02p 36.00p 66019
27/11/2017 36.00p 36.43p 35.00p 36.00p 39474
24/11/2017 37.00p 37.00p 35.00p 36.00p 41633
23/11/2017 37.00p 37.00p 36.25p 37.00p 11851
22/11/2017 37.00p 37.00p 36.00p 37.00p 21862
21/11/2017 38.00p 39.00p 36.10p 37.00p 124258
20/11/2017 38.00p 38.00p 37.00p 38.00p 20235
17/11/2017 38.00p 38.00p 37.00p 38.00p 42853
16/11/2017 38.00p 39.00p 37.20p 38.00p 21135
15/11/2017 37.50p 38.40p 36.55p 38.00p 80948
14/11/2017 37.50p 38.50p 36.31p 37.50p 28008
13/11/2017 36.00p 39.00p 36.00p 37.50p 161613
10/11/2017 36.00p 37.00p 35.35p 36.00p 193662
09/11/2017 36.00p 36.44p 35.00p 36.00p 20211
08/11/2017 37.50p 37.50p 35.10p 36.00p 83304
07/11/2017 37.50p 37.50p 36.00p 37.50p 53300
06/11/2017 38.00p 38.69p 37.00p 37.50p 33589
03/11/2017 38.00p 39.00p 37.30p 38.00p 46396
02/11/2017 38.00p 38.40p 37.00p 38.00p 91000
01/11/2017 38.50p 38.90p 37.00p 38.00p 112011
31/10/2017 39.50p 41.00p 37.92p 38.50p 358229
30/10/2017 39.50p 40.95p 38.55p 39.50p 38538
27/10/2017 39.50p 40.50p 39.50p 39.50p 10304
26/10/2017 39.50p 41.00p 39.50p 39.50p 53021
25/10/2017 39.50p 40.84p 39.31p 39.50p 33146
24/10/2017 40.00p 40.44p 39.31p 39.50p 43301
23/10/2017 40.00p 40.99p 39.25p 40.00p 32526
20/10/2017 40.00p 41.00p 39.10p 41.00p 64275
19/10/2017 40.00p 41.00p 39.25p 40.00p 68435
18/10/2017 41.00p 41.19p 39.00p 40.00p 70812

*Close Price adjusted for both dividends and splits