17.00p+0.00 (+0.00%)24 May 2022, 16:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Applied Graphene Materials PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 23, 202217.00p17.34p16.00p17.00p98,749
May 20, 202217.00p18.00p16.00p16.55p22,661
May 19, 202217.00p18.00p17.80p17.00p8,570
May 18, 202217.00p17.99p16.00p17.00p60,914
May 17, 202217.00p17.99p16.00p17.00p38,457
May 16, 202217.00p18.00p16.30p17.00p52,412
May 13, 202217.00p17.03p16.85p17.00p13,482
May 12, 202217.00p18.00p16.00p17.00p21,613
May 11, 202218.00p19.00p16.00p17.50p44,389
May 10, 202218.00p18.43p16.31p18.00p41,666
May 9, 202218.00p18.50p17.25p18.00p46,827
May 6, 202219.00p19.90p17.00p18.50p127,797
May 5, 202219.00p19.99p18.00p19.00p69,366
May 4, 202219.00p20.00p18.00p19.50p47,030
May 3, 202219.00p19.64p18.15p19.00p20,740
Apr 29, 202219.00p19.70p18.15p19.00p38,895
Apr 28, 202219.00p20.00p18.15p19.00p40,282
Apr 27, 202219.00p19.80p18.00p19.00p83,539
Apr 26, 202219.00p19.80p18.00p19.00p116,356
Apr 25, 202219.00p20.00p18.00p19.00p37,499
Apr 22, 202219.50p20.00p18.00p19.00p58,173
Apr 21, 202219.50p19.95p18.00p19.50p51,321
Apr 20, 202219.00p21.00p18.00p19.50p117,843
Apr 19, 202219.00p19.50p18.00p19.00p27,074
Apr 14, 202219.00p19.00p18.00p19.00p59,077
Apr 13, 202219.00p19.18p18.41p19.00p12,739
Apr 12, 202219.00p19.20p18.31p19.00p74,166
Apr 11, 202219.50p21.00p19.00p19.00p114,398
Apr 8, 202219.50p20.00p18.80p19.50p44,936
Apr 7, 202219.50p20.00p19.00p19.50p142,038
Apr 6, 202219.50p22.00p19.00p19.50p248,102
Apr 5, 202220.00p22.00p20.00p21.00p96,050
Apr 4, 202220.00p20.99p19.00p20.00p197,238
Apr 1, 202222.00p23.00p19.00p20.00p302,405
Mar 31, 202222.00p22.30p21.00p21.00p95,100
Mar 30, 202222.00p22.75p21.01p22.00p103,700
Mar 29, 202222.00p21.88p21.01p22.00p18,968
Mar 28, 202222.00p22.00p21.01p22.00p43,823
Mar 25, 202222.00p22.50p21.00p22.00p138,157
Mar 24, 202222.00p21.80p20.30p22.00p20,528
Mar 23, 202222.00p21.95p21.00p22.00p19,674
Mar 22, 202222.00p21.95p21.00p22.00p6,573
Mar 21, 202222.00p23.00p21.01p22.00p23,126
Mar 18, 202222.00p23.00p21.01p22.00p93,791
Mar 17, 202222.00p22.62p21.01p22.00p13,994
Mar 16, 202222.00p22.65p21.11p22.00p104,963
Mar 15, 202221.50p23.00p20.00p22.00p76,875
Mar 14, 202221.50p22.25p20.00p21.00p67,602
Mar 11, 202221.50p22.34p20.26p21.50p22,069
Mar 10, 202221.50p23.00p20.00p21.50p39,236
Showing 1 to 50 of 253