Applied Graphene Materials (AGM) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
03/01/2017 126.08p 133.50p 123.61p 128.56p 10326
30/12/2016 130.53p 130.53p 125.80p 126.08p 11802
29/12/2016 129.54p 131.52p 125.80p 130.53p 2094
28/12/2016 129.54p 134.49p 125.59p 129.54p 18578
23/12/2016 129.54p 133.50p 125.80p 129.54p 2811
22/12/2016 129.54p 129.98p 129.54p 129.54p 708
21/12/2016 128.56p 130.53p 125.80p 129.54p 8645
20/12/2016 125.09p 130.97p 121.88p 125.59p 14798
19/12/2016 128.56p 135.48p 121.14p 125.09p 40398
16/12/2016 128.56p 132.51p 123.72p 128.56p 3727
15/12/2016 128.56p 132.51p 124.60p 128.56p 7393
14/12/2016 128.56p 131.42p 123.61p 129.05p 7587
13/12/2016 132.51p 134.49p 125.59p 128.56p 6333
12/12/2016 132.51p 134.81p 129.35p 132.51p 18921
09/12/2016 131.03p 133.75p 128.56p 132.51p 12110
08/12/2016 143.39p 143.39p 129.54p 131.03p 29386
07/12/2016 143.39p 143.39p 138.44p 143.39p 9827
06/12/2016 143.39p 143.39p 143.39p 143.39p 0
05/12/2016 143.39p 144.03p 138.44p 143.39p 6441
02/12/2016 142.40p 144.38p 138.54p 143.39p 43620
01/12/2016 143.39p 143.39p 139.43p 142.40p 5056
30/11/2016 143.39p 144.76p 138.44p 143.39p 2942
29/11/2016 143.39p 144.76p 139.43p 143.39p 1507
28/11/2016 143.39p 144.76p 139.43p 143.39p 2028
25/11/2016 143.39p 144.92p 139.43p 143.39p 2284
24/11/2016 143.39p 145.07p 139.43p 143.39p 202897
23/11/2016 149.82p 149.82p 141.41p 143.39p 21498
22/11/2016 150.81p 150.81p 143.39p 149.82p 4078
21/11/2016 148.33p 150.81p 143.40p 150.81p 8463
18/11/2016 148.33p 148.33p 143.40p 148.33p 5984
17/11/2016 145.86p 148.33p 144.48p 148.33p 3974
16/11/2016 145.86p 148.19p 145.86p 145.86p 2487
15/11/2016 150.81p 152.29p 143.39p 145.86p 40750
14/11/2016 163.17p 163.17p 150.31p 153.28p 19529
11/11/2016 163.17p 163.60p 159.21p 163.17p 6495
10/11/2016 163.17p 165.13p 158.22p 163.17p 11567
09/11/2016 170.58p 173.06p 158.22p 163.17p 47802
08/11/2016 177.51p 180.67p 170.93p 177.51p 2977
07/11/2016 177.51p 180.67p 170.93p 177.51p 7340
04/11/2016 177.51p 183.93p 170.79p 177.51p 13526
03/11/2016 177.51p 184.92p 177.51p 177.51p 1018
02/11/2016 177.51p 181.33p 170.09p 177.51p 21018
01/11/2016 177.51p 181.26p 173.06p 173.06p 3521
31/10/2016 177.51p 181.33p 170.09p 177.51p 4124
28/10/2016 177.51p 181.33p 170.58p 177.51p 4904
27/10/2016 177.51p 181.33p 170.58p 177.51p 6488
26/10/2016 177.51p 181.33p 171.58p 177.51p 5448
25/10/2016 178.99p 182.64p 171.58p 177.51p 6978
24/10/2016 176.52p 182.94p 173.06p 178.99p 30530
21/10/2016 176.52p 182.82p 170.09p 176.52p 5244
20/10/2016 176.52p 179.98p 176.52p 176.52p 14720
19/10/2016 176.52p 182.82p 170.09p 176.52p 16849
18/10/2016 165.64p 182.94p 164.16p 176.52p 81550
17/10/2016 165.64p 173.06p 160.20p 165.64p 65787
14/10/2016 150.81p 172.91p 150.42p 165.64p 76708
13/10/2016 145.86p 153.28p 145.48p 145.86p 5117
12/10/2016 145.86p 152.24p 145.48p 145.86p 2468
11/10/2016 145.86p 153.28p 143.96p 145.86p 50160
10/10/2016 145.86p 151.30p 143.88p 145.86p 3213
07/10/2016 145.86p 152.43p 142.89p 145.86p 7622
06/10/2016 145.86p 148.09p 141.66p 145.86p 2040
05/10/2016 145.86p 145.86p 141.62p 145.86p 1466
04/10/2016 145.86p 148.33p 145.37p 145.86p 14327
03/10/2016 145.86p 147.15p 139.19p 145.86p 6313
30/09/2016 145.86p 148.09p 139.54p 145.86p 2924
29/09/2016 150.81p 150.81p 138.44p 138.44p 25681
28/09/2016 150.81p 150.81p 145.19p 150.81p 861
27/09/2016 150.81p 150.81p 144.88p 150.81p 2511
26/09/2016 150.81p 151.30p 144.13p 150.81p 17484
23/09/2016 150.81p 151.69p 143.39p 150.81p 4817
22/09/2016 150.81p 152.18p 143.39p 150.81p 3506
21/09/2016 150.81p 152.60p 146.36p 150.81p 3215
20/09/2016 150.81p 150.81p 146.36p 150.81p 539
19/09/2016 150.81p 150.81p 144.70p 150.81p 3051
16/09/2016 150.81p 155.26p 145.37p 150.81p 8932
15/09/2016 150.81p 153.28p 143.39p 150.81p 4377
14/09/2016 150.81p 156.24p 146.36p 150.81p 984
13/09/2016 150.81p 156.24p 143.39p 150.81p 2402
12/09/2016 150.81p 156.24p 146.36p 150.81p 1983
09/09/2016 150.81p 158.22p 146.36p 150.81p 14704
08/09/2016 150.81p 156.24p 150.81p 150.81p 6079
07/09/2016 150.81p 156.24p 144.13p 150.81p 12291
06/09/2016 150.81p 156.24p 148.58p 150.81p 389
05/09/2016 150.81p 158.22p 146.36p 150.81p 4881
02/09/2016 150.81p 155.26p 138.44p 138.44p 10913
01/09/2016 150.81p 150.81p 143.39p 150.81p 8378
31/08/2016 150.81p 150.81p 143.39p 150.81p 667
30/08/2016 150.81p 150.81p 144.13p 150.81p 3625
26/08/2016 155.75p 156.65p 144.13p 150.81p 16721
25/08/2016 155.75p 156.74p 155.75p 155.75p 191
24/08/2016 160.69p 160.69p 150.81p 155.75p 4278
23/08/2016 160.69p 162.18p 153.28p 160.69p 7686
22/08/2016 165.64p 165.64p 158.22p 160.69p 5984
19/08/2016 165.64p 165.64p 158.22p 165.64p 6604
18/08/2016 165.64p 165.64p 163.17p 165.64p 6936
17/08/2016 165.64p 165.64p 158.24p 165.64p 2516
16/08/2016 165.64p 165.64p 158.22p 165.64p 4742
15/08/2016 165.64p 173.06p 158.24p 165.64p 2759
12/08/2016 165.64p 170.09p 158.22p 165.64p 10350
11/08/2016 165.64p 167.61p 158.24p 165.64p 1380
10/08/2016 165.64p 170.09p 158.24p 165.64p 2772
09/08/2016 162.67p 167.61p 158.22p 165.64p 29273
08/08/2016 165.64p 165.64p 153.28p 162.67p 12409
05/08/2016 158.22p 158.22p 148.44p 158.22p 1464
04/08/2016 158.22p 158.22p 153.72p 158.22p 964
03/08/2016 155.75p 163.17p 148.33p 158.22p 3164
02/08/2016 158.22p 158.22p 143.39p 155.75p 12967
01/08/2016 158.22p 158.22p 148.33p 158.22p 4920
29/07/2016 160.69p 160.69p 147.13p 158.22p 6580
28/07/2016 160.69p 160.69p 153.28p 160.69p 2928
27/07/2016 160.69p 160.69p 154.02p 160.69p 374
26/07/2016 160.69p 161.58p 156.59p 160.69p 1651
25/07/2016 160.69p 162.06p 153.67p 160.69p 2307
22/07/2016 160.69p 163.17p 153.28p 160.69p 3277
21/07/2016 160.69p 163.17p 156.59p 160.69p 2046
20/07/2016 160.69p 165.76p 153.28p 160.69p 28601
19/07/2016 160.69p 160.69p 156.84p 160.69p 2950
18/07/2016 160.69p 167.61p 156.84p 160.69p 4386
15/07/2016 160.69p 167.61p 160.69p 160.69p 4045
14/07/2016 160.69p 167.61p 153.28p 160.69p 14273
13/07/2016 160.69p 166.02p 156.34p 160.69p 406
12/07/2016 160.69p 168.11p 156.34p 160.69p 303
11/07/2016 158.22p 166.02p 155.26p 160.20p 12593
08/07/2016 155.75p 163.17p 151.84p 158.22p 6881
07/07/2016 150.81p 159.60p 148.33p 155.75p 4526
06/07/2016 150.81p 155.80p 143.39p 150.81p 3981
05/07/2016 150.81p 154.76p 144.13p 150.81p 7072
04/07/2016 150.81p 153.28p 144.13p 150.81p 5842
01/07/2016 150.81p 155.74p 144.13p 150.81p 7765
30/06/2016 150.81p 153.08p 144.13p 150.81p 8074
29/06/2016 148.33p 153.08p 141.56p 150.81p 2839
28/06/2016 148.33p 153.13p 141.56p 148.33p 1455
27/06/2016 148.33p 153.18p 141.56p 148.33p 2928
24/06/2016 140.92p 157.97p 138.44p 148.33p 11504
23/06/2016 155.75p 155.75p 155.74p 155.75p 938
22/06/2016 158.22p 158.22p 148.33p 155.75p 4068
21/06/2016 158.22p 158.22p 148.33p 158.22p 2606
20/06/2016 158.22p 158.22p 148.33p 158.22p 3736
17/06/2016 165.64p 168.11p 148.33p 158.22p 4877
16/06/2016 165.64p 165.64p 158.22p 165.64p 4883
15/06/2016 165.64p 171.08p 158.53p 165.64p 3184
14/06/2016 165.64p 173.06p 158.22p 165.64p 7990
13/06/2016 170.58p 172.07p 159.21p 165.64p 8134
10/06/2016 170.58p 172.81p 163.19p 170.58p 3287
09/06/2016 170.58p 172.96p 165.89p 170.58p 1618
08/06/2016 170.58p 172.96p 163.19p 170.58p 3109
07/06/2016 170.58p 175.03p 163.17p 170.58p 24355
06/06/2016 168.11p 175.03p 164.70p 170.58p 11978
03/06/2016 168.11p 169.54p 168.11p 168.11p 2367
02/06/2016 168.11p 170.09p 163.66p 168.11p 1662
01/06/2016 168.11p 168.11p 163.66p 168.11p 1700
31/05/2016 175.53p 176.02p 159.21p 168.11p 8687
27/05/2016 178.00p 178.00p 160.20p 178.00p 11027
26/05/2016 178.00p 178.00p 168.61p 178.00p 1605
25/05/2016 178.00p 178.00p 168.61p 178.00p 3955
24/05/2016 178.00p 178.00p 168.61p 178.00p 1231
23/05/2016 178.00p 178.00p 168.11p 178.00p 5099
20/05/2016 178.00p 178.00p 168.61p 178.00p 787
19/05/2016 178.00p 178.00p 177.90p 178.00p 1812
18/05/2016 178.00p 187.89p 168.61p 178.00p 2859
17/05/2016 178.00p 178.15p 168.11p 178.00p 3061
16/05/2016 178.00p 179.47p 168.26p 178.00p 7786
13/05/2016 178.00p 179.47p 178.00p 178.00p 656
12/05/2016 180.47p 180.47p 169.10p 178.00p 4233
11/05/2016 182.94p 182.94p 174.04p 180.47p 5909
10/05/2016 182.94p 192.83p 182.94p 182.94p 303
09/05/2016 182.94p 182.94p 176.02p 182.94p 403
06/05/2016 182.94p 182.94p 182.54p 182.94p 13
05/05/2016 182.94p 182.94p 175.60p 182.94p 6261
04/05/2016 185.42p 185.42p 178.00p 179.98p 7247
03/05/2016 185.42p 185.42p 178.00p 185.42p 1170
29/04/2016 185.42p 185.42p 179.53p 185.42p 2557
28/04/2016 185.42p 185.42p 179.53p 185.42p 766
27/04/2016 185.42p 185.91p 178.00p 182.94p 7652
26/04/2016 185.42p 187.89p 178.74p 182.94p 4785
25/04/2016 185.42p 185.91p 178.00p 185.42p 3197
22/04/2016 185.42p 186.59p 178.74p 185.42p 6322
21/04/2016 185.42p 186.90p 178.00p 178.00p 2465
20/04/2016 185.42p 185.42p 178.00p 185.42p 10983
19/04/2016 187.89p 192.83p 175.03p 185.42p 7950
18/04/2016 187.89p 187.89p 178.00p 187.89p 2113
15/04/2016 190.36p 195.80p 178.00p 187.89p 8602
14/04/2016 197.78p 202.72p 178.00p 190.36p 18636
13/04/2016 197.78p 197.78p 192.83p 197.78p 1229
12/04/2016 197.78p 197.78p 187.89p 197.78p 1183
11/04/2016 197.78p 197.78p 187.89p 197.78p 3560
08/04/2016 198.77p 206.78p 187.89p 197.78p 22569
07/04/2016 191.35p 202.72p 191.35p 198.77p 9614
06/04/2016 191.35p 194.31p 184.92p 191.35p 10816
05/04/2016 191.35p 194.31p 185.18p 191.35p 3097
04/04/2016 190.36p 197.78p 187.89p 191.35p 12361
01/04/2016 187.89p 192.83p 182.94p 182.94p 26664
31/03/2016 187.89p 192.33p 182.94p 187.89p 7866
30/03/2016 187.89p 192.34p 182.94p 187.89p 2534
29/03/2016 187.89p 192.33p 182.94p 187.89p 9963
24/03/2016 187.89p 192.83p 184.54p 187.89p 6984
23/03/2016 187.89p 192.33p 182.94p 187.89p 4660
22/03/2016 187.89p 192.33p 184.58p 187.89p 6612
21/03/2016 187.89p 190.35p 184.58p 187.89p 3339
18/03/2016 187.89p 190.35p 184.58p 187.89p 1275

*Close Price adjusted for both dividends and splits