UK markets open in 4 hours 13 minutes

Applied Graphene Materials plc (AGM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
18.000.00 (0.00%)
At close: 04:35PM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202218.6018.6018.6018.0018.0030,554
09 Aug 202218.0019.0017.0018.0018.0018,856
08 Aug 202218.0019.0017.0018.0018.0073,389
05 Aug 202217.0018.7516.6118.0018.0047,498
04 Aug 202217.0018.0016.0017.0017.0023,304
03 Aug 202216.0018.0016.0017.0017.0066,203
02 Aug 202216.0017.0015.0016.0016.009,707
01 Aug 202216.0017.0015.0015.3515.3528,777
29 Jul 202215.7516.5015.2615.7515.7543,415
28 Jul 202215.7516.5014.6015.7515.75117,979
27 Jul 202215.7516.5015.0015.0015.0022,786
26 Jul 202215.5016.3815.0015.7515.75109,801
25 Jul 202215.0016.0014.5114.9514.9574,468
22 Jul 202215.0016.0014.0015.0015.0014,864
21 Jul 202215.0016.0014.0014.8014.803,911
20 Jul 202214.5016.0014.0014.0014.0082,925
19 Jul 202214.5015.0514.0014.0014.0037,178
18 Jul 202214.0015.0013.5514.6514.6547,620
15 Jul 202214.0015.0013.0014.0014.0065,493
14 Jul 202214.0015.0013.0014.0014.0041,700
13 Jul 202214.0015.0013.0013.9013.9071,888
12 Jul 202214.0015.0013.1014.0014.0057,117
11 Jul 202215.5016.0013.0114.0014.0092,554
08 Jul 202219.0020.0015.0015.5015.5065,307
07 Jul 202219.0020.0017.6319.0019.0049,088
06 Jul 202219.0020.0018.0019.0019.0065,006
05 Jul 202219.0020.0018.0019.0019.0017,610
04 Jul 202219.0020.0018.0019.0019.0043,899
01 Jul 202219.5021.0018.0019.0019.0033,896
30 Jun 202219.5019.7518.0019.5019.5061,068
29 Jun 202219.5020.1818.6019.5019.5021,945
28 Jun 202219.7521.0018.0019.5019.5053,133
27 Jun 202219.7521.0018.5019.2519.2592,777
24 Jun 202219.5021.0018.5019.7519.7564,887
23 Jun 202219.5019.8718.0019.5019.50147,490
22 Jun 202219.5020.0018.0019.5019.5026,794
21 Jun 202219.5020.1818.2219.5019.5035,545
20 Jun 202219.5020.2518.0019.5019.505,424
17 Jun 202219.5020.2518.0019.5019.5023,802
16 Jun 202219.5020.2518.1019.5019.5022,142
15 Jun 202219.5019.7519.7019.5019.5024,654
14 Jun 202220.0021.0018.0019.4519.4554,457
13 Jun 202220.5021.3019.0020.0020.0087,493
10 Jun 202220.5021.9920.0020.0020.0096,368
09 Jun 202220.0022.0019.0020.5020.5066,131
08 Jun 202219.0021.0018.1620.0020.00113,234
07 Jun 202218.0019.7518.0019.0019.00118,199
06 Jun 202217.5019.0017.0018.0018.00224,262
01 Jun 202217.5018.9916.0016.6016.6072,967
31 May 202217.5018.9916.5017.5017.5010,825
30 May 202217.5017.7516.4117.0017.0019,218
27 May 202217.0019.0016.0017.5017.5013,712
26 May 202217.0017.9016.0017.0017.0013,239
25 May 202217.0017.9016.3517.0017.0043,483
24 May 202217.0018.0016.3517.0017.0060,373
23 May 202217.0017.3416.0017.0017.0098,749
20 May 202217.0018.0016.0016.5516.5522,661
19 May 202217.0018.0017.8017.0017.008,570
18 May 202217.0017.9916.0017.0017.0060,914
17 May 202217.0017.9916.0017.0017.0038,457
16 May 202217.0018.0016.3017.0017.0052,412
13 May 202217.0017.0316.8517.0017.0013,482
12 May 202217.0018.0016.0017.0017.0021,613
11 May 202218.0019.0016.0017.5017.5044,389
10 May 202218.0018.4216.3118.0018.0041,666
09 May 202218.0018.5017.2518.0018.0046,827
06 May 202219.0019.9017.0018.5018.50127,797
05 May 202219.0019.9918.0019.0019.0069,366
04 May 202219.0020.0018.0019.5019.5047,030
03 May 202219.0019.6418.1519.0019.0020,740
29 Apr 202219.0019.7018.1519.0019.0038,895
28 Apr 202219.0020.0018.1519.0019.0040,282
27 Apr 202219.0019.8018.0019.0019.0083,539
26 Apr 202219.0019.8018.0019.0019.00116,356
25 Apr 202219.0020.0018.0019.0019.0037,499
22 Apr 202219.5020.0018.0019.0019.0058,173
21 Apr 202219.5019.9518.0019.5019.5051,321
20 Apr 202219.0021.0018.0019.5019.50117,843
19 Apr 202219.0019.5018.0019.0019.0027,074
14 Apr 202219.0019.0018.0019.0019.0059,077
13 Apr 202219.0019.1718.4119.0019.0012,739
12 Apr 202219.0019.2018.3119.0019.0074,166
11 Apr 202219.5021.0019.0019.0019.00114,398
08 Apr 202219.5020.0018.8019.5019.5044,936
07 Apr 202219.5020.0019.0019.5019.50142,038
06 Apr 202219.5022.0019.0019.5019.50248,102
05 Apr 202220.0022.0020.0021.0021.0096,050
04 Apr 202220.0020.9919.0020.0020.00197,238
01 Apr 202222.0023.0019.0020.0020.00302,405
31 Mar 202222.0022.3021.0021.0021.0095,100
30 Mar 202222.0022.7521.0122.0022.00103,700
29 Mar 202222.0021.8821.0122.0022.0018,968
28 Mar 202222.0022.0021.0122.0022.0043,823
25 Mar 202222.0022.5021.0022.0022.00138,157
24 Mar 202222.0021.8020.3022.0022.0020,528
23 Mar 202222.0021.9521.0022.0022.0019,674
22 Mar 202222.0021.9521.0022.0022.006,573
21 Mar 202222.0023.0021.0122.0022.0023,126
18 Mar 202222.0023.0021.0122.0022.0093,791
17 Mar 202222.0022.6221.0122.0022.0013,994
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...