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
Sep 28, 2020 34.89 37.00 32.00 34.50 110,029
Sep 25, 2020 33.25 36.50 32.00 35.10 139,184
Sep 24, 2020 36.30 36.30 32.522 34.50 94,404
Sep 23, 2020 33.00 36.70 32.00 34.50 125,919
Sep 22, 2020 32.00 33.00 28.21 29.00 65,984
Sep 21, 2020 34.00 35.065 29.00 31.30 191,721
Sep 18, 2020 32.8211 37.00 32.00 34.50 144,509
Sep 17, 2020 34.45 37.00 32.00 33.00 120,507
Sep 16, 2020 38.00 38.00 34.0319 36.80 111,218
Sep 15, 2020 30.00 37.00 30.00 37.00 150,275
Sep 14, 2020 30.31 33.00 30.00 30.00 40,408
Sep 11, 2020 30.40 35.00 30.0767 31.50 119,308
Sep 10, 2020 36.00 36.00 32.00 32.00 197,170
Sep 9, 2020 37.00 38.00 33.00 33.00 156,781
Sep 8, 2020 39.00 40.00 32.35 36.10 324,501
Sep 7, 2020 40.50 40.50 38.00 38.50 175,999
Sep 4, 2020 40.95 41.00 36.00 38.00 284,248
Sep 3, 2020 49.00 49.00 31.48 39.60 981,930
Sep 2, 2020 51.15 53.00 43.00 47.00 522,581
Sep 1, 2020 47.899 53.00 46.00 53.00 408,094
Aug 31, 2020 44.20 0.00 0.00 50.00 0
Aug 28, 2020 44.20 50.00 41.111 50.00 488,533
Aug 27, 2020 46.20 48.50 40.00 42.50 674,551
Aug 26, 2020 38.55 46.00 35.551 45.00 1,391,717
Aug 25, 2020 31.21 38.00 31.21 37.00 532,216
Aug 24, 2020 29.90 34.90 27.88 32.50 330,470
Aug 21, 2020 29.45 30.00 27.00 29.00 294,875
Aug 20, 2020 24.49 44.75 23.00 30.80 2,267,734
Aug 19, 2020 22.00 25.90 20.00 23.50 318,138
Aug 18, 2020 22.48 22.48 20.00 21.50 21,667
Aug 17, 2020 22.00 23.00 20.10 21.50 40,331
Aug 14, 2020 20.15 23.00 20.00 21.50 116,366
Aug 13, 2020 20.2327 22.37 20.011 21.50 46,114
Aug 12, 2020 20.00 22.48 20.00 21.50 58,425
Aug 11, 2020 20.15 21.50 20.00 21.50 36,845
Aug 10, 2020 21.68 23.00 20.01 21.50 17,450
Aug 7, 2020 21.785 22.00 20.30 21.50 93,666
Aug 6, 2020 20.00 23.00 20.00 21.50 66,969
Aug 5, 2020 22.244 22.75 20.155 21.50 42,180
Aug 4, 2020 21.00 23.00 20.00 21.50 262,497
Aug 3, 2020 21.89 23.00 20.00 21.00 235,164
Jul 31, 2020 19.851 21.00 19.70 20.00 20,917
Jul 30, 2020 20.10 21.00 19.00 20.00 86,148
Jul 29, 2020 20.85 21.00 19.70 20.00 114,412
Jul 28, 2020 20.75 21.70 19.00 20.00 77,828
Jul 27, 2020 18.51 21.00 18.51 19.50 234,533
Jul 24, 2020 18.31 21.00 18.00 19.50 387,962
Jul 23, 2020 21.00 21.00 18.00 19.50 159,740
Jul 22, 2020 20.20 22.00 20.00 20.50 190,111
Jul 21, 2020 20.01 22.00 20.01 21.00 15,879
Showing 1 to 50 of 260