Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Applied Graphene Materials Historic Prices

 
     
Date Open High Low Close Volume
Feb 19, 2020 15.88 16.00 14.25 15.50 28,868
Feb 18, 2020 16.95 16.95 15.15 15.50 118,734
Feb 17, 2020 16.45 16.45 16.10 16.50 16,997
Feb 14, 2020 16.68 17.00 15.02 16.50 50,910
Feb 13, 2020 16.77 16.95 16.01 16.95 134,206
Feb 12, 2020 16.00 19.00 16.00 16.50 97,527
Feb 11, 2020 16.25 18.00 16.221 17.50 167,954
Feb 10, 2020 17.45 17.95 16.00 17.50 168,617
Feb 7, 2020 17.45 19.00 16.50 17.50 84,605
Feb 6, 2020 16.50 19.00 16.20 17.50 71,529
Feb 5, 2020 16.36 18.50 16.36 17.50 54,788
Feb 4, 2020 17.70 19.00 16.15 17.50 45,145
Feb 3, 2020 16.15 17.75 16.15 17.45 17,247
Jan 31, 2020 16.11 17.70 16.11 17.50 6,625
Jan 30, 2020 17.70 17.70 16.11 17.50 16,931
Jan 29, 2020 18.00 18.45 16.25 17.50 40,823
Jan 28, 2020 16.11 17.95 16.00 17.50 27,037
Jan 27, 2020 17.48 17.88 16.00 17.50 134,238
Jan 24, 2020 17.48 19.00 16.00 19.00 45,012
Jan 23, 2020 17.48 17.48 16.11 17.50 12,407
Jan 22, 2020 16.25 19.00 16.11 17.50 66,587
Jan 21, 2020 17.65 19.00 16.25 17.50 39,870
Jan 20, 2020 17.90 17.90 16.22 17.50 120,107
Jan 17, 2020 16.22 17.98 16.22 17.50 37,519
Jan 16, 2020 18.00 19.00 16.22 17.50 69,136
Jan 15, 2020 16.70 18.00 16.517 17.50 364,355
Jan 14, 2020 17.00 17.00 14.00 15.50 176,051
Jan 13, 2020 14.551 17.00 14.551 15.50 45,018
Jan 10, 2020 14.48 15.99 14.48 15.50 76,579
Jan 9, 2020 14.40 17.00 14.40 15.50 79,053
Jan 8, 2020 17.00 17.00 14.2651 15.50 160,577
Jan 7, 2020 15.99 16.00 14.00 15.50 100,520
Jan 6, 2020 14.2651 15.99 14.2651 15.50 131,065
Jan 3, 2020 15.462 16.80 14.25 15.50 33,147
Jan 2, 2020 14.21 17.00 14.21 15.50 81,930
Jan 1, 2020 14.21 15.50 14.21 15.50 6,840
Dec 31, 2019 14.21 15.50 14.21 15.50 6,840
Dec 30, 2019 15.2855 15.75 14.11 15.50 350,993
Dec 27, 2019 16.00 16.00 14.10 15.00 34,758
Dec 26, 2019 15.299 15.50 15.299 15.00 67,822
Dec 25, 2019 15.299 15.50 15.299 15.00 67,822
Dec 24, 2019 15.299 15.50 15.299 15.00 67,822
Dec 23, 2019 14.10 16.00 14.00 15.00 78,882
Dec 20, 2019 16.51 16.515 15.00 15.00 139,889
Dec 19, 2019 15.11 16.58 15.11 16.50 19,390
Dec 18, 2019 16.75 16.75 15.00 16.50 170,220
Dec 17, 2019 16.70 18.00 16.65 16.50 35,542
Dec 16, 2019 16.89 16.89 15.10 16.50 98,989
Dec 13, 2019 16.999 16.999 15.10 16.50 60,832
Dec 12, 2019 15.45 18.00 15.10 16.50 33,329
Showing 1 to 50 of 260