Applied Graphene Materials plc (AGM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:03PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 19.50 | 21.00 | 18.50 | 19.75 | 19.75 | 64,887 |
| 23 Jun 2022 | 19.50 | 19.87 | 18.00 | 19.50 | 19.50 | 147,490 |
| 22 Jun 2022 | 19.50 | 20.00 | 18.00 | 19.50 | 19.50 | 26,794 |
| 21 Jun 2022 | 19.50 | 20.18 | 18.22 | 19.50 | 19.50 | 35,545 |
| 20 Jun 2022 | 19.50 | 20.25 | 18.00 | 19.50 | 19.50 | 5,424 |
| 17 Jun 2022 | 19.50 | 20.25 | 18.00 | 19.50 | 19.50 | 23,802 |
| 16 Jun 2022 | 19.50 | 20.25 | 18.10 | 19.50 | 19.50 | 22,142 |
| 15 Jun 2022 | 19.50 | 19.75 | 19.70 | 19.50 | 19.50 | 24,654 |
| 14 Jun 2022 | 20.00 | 21.00 | 18.00 | 19.45 | 19.45 | 54,457 |
| 13 Jun 2022 | 20.50 | 21.30 | 19.00 | 20.00 | 20.00 | 87,493 |
| 10 Jun 2022 | 20.50 | 21.99 | 20.00 | 20.00 | 20.00 | 96,368 |
| 09 Jun 2022 | 20.00 | 22.00 | 19.00 | 20.50 | 20.50 | 66,131 |
| 08 Jun 2022 | 19.00 | 21.00 | 18.16 | 20.00 | 20.00 | 113,234 |
| 07 Jun 2022 | 18.00 | 19.75 | 18.00 | 19.00 | 19.00 | 118,199 |
| 06 Jun 2022 | 17.50 | 19.00 | 17.00 | 18.00 | 18.00 | 224,262 |
| 01 Jun 2022 | 17.50 | 18.99 | 16.00 | 16.60 | 16.60 | 72,967 |
| 31 May 2022 | 17.50 | 18.99 | 16.50 | 17.50 | 17.50 | 10,825 |
| 30 May 2022 | 17.50 | 17.75 | 16.41 | 17.00 | 17.00 | 19,218 |
| 27 May 2022 | 17.00 | 19.00 | 16.00 | 17.50 | 17.50 | 13,712 |
| 26 May 2022 | 17.00 | 17.90 | 16.00 | 17.00 | 17.00 | 13,239 |
| 25 May 2022 | 17.00 | 17.90 | 16.35 | 17.00 | 17.00 | 43,483 |
| 24 May 2022 | 17.00 | 18.00 | 16.35 | 17.00 | 17.00 | 60,373 |
| 23 May 2022 | 17.00 | 17.34 | 16.00 | 17.00 | 17.00 | 98,749 |
| 20 May 2022 | 17.00 | 18.00 | 16.00 | 16.55 | 16.55 | 22,661 |
| 19 May 2022 | 17.00 | 18.00 | 17.80 | 17.00 | 17.00 | 8,570 |
| 18 May 2022 | 17.00 | 17.99 | 16.00 | 17.00 | 17.00 | 60,914 |
| 17 May 2022 | 17.00 | 17.99 | 16.00 | 17.00 | 17.00 | 38,457 |
| 16 May 2022 | 17.00 | 18.00 | 16.30 | 17.00 | 17.00 | 52,412 |
| 13 May 2022 | 17.00 | 17.03 | 16.85 | 17.00 | 17.00 | 13,482 |
| 12 May 2022 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 21,613 |
| 11 May 2022 | 18.00 | 19.00 | 16.00 | 17.50 | 17.50 | 44,389 |
| 10 May 2022 | 18.00 | 18.42 | 16.31 | 18.00 | 18.00 | 41,666 |
| 09 May 2022 | 18.00 | 18.50 | 17.25 | 18.00 | 18.00 | 46,827 |
| 06 May 2022 | 19.00 | 19.90 | 17.00 | 18.50 | 18.50 | 127,797 |
| 05 May 2022 | 19.00 | 19.99 | 18.00 | 19.00 | 19.00 | 69,366 |
| 04 May 2022 | 19.00 | 20.00 | 18.00 | 19.50 | 19.50 | 47,030 |
| 03 May 2022 | 19.00 | 19.64 | 18.15 | 19.00 | 19.00 | 20,740 |
| 29 Apr 2022 | 19.00 | 19.70 | 18.15 | 19.00 | 19.00 | 38,895 |
| 28 Apr 2022 | 19.00 | 20.00 | 18.15 | 19.00 | 19.00 | 40,282 |
| 27 Apr 2022 | 19.00 | 19.80 | 18.00 | 19.00 | 19.00 | 83,539 |
| 26 Apr 2022 | 19.00 | 19.80 | 18.00 | 19.00 | 19.00 | 116,356 |
| 25 Apr 2022 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 37,499 |
| 22 Apr 2022 | 19.50 | 20.00 | 18.00 | 19.00 | 19.00 | 58,173 |
| 21 Apr 2022 | 19.50 | 19.95 | 18.00 | 19.50 | 19.50 | 51,321 |
| 20 Apr 2022 | 19.00 | 21.00 | 18.00 | 19.50 | 19.50 | 117,843 |
| 19 Apr 2022 | 19.00 | 19.50 | 18.00 | 19.00 | 19.00 | 27,074 |
| 14 Apr 2022 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 59,077 |
| 13 Apr 2022 | 19.00 | 19.17 | 18.41 | 19.00 | 19.00 | 12,739 |
| 12 Apr 2022 | 19.00 | 19.20 | 18.31 | 19.00 | 19.00 | 74,166 |
| 11 Apr 2022 | 19.50 | 21.00 | 19.00 | 19.00 | 19.00 | 114,398 |
| 08 Apr 2022 | 19.50 | 20.00 | 18.80 | 19.50 | 19.50 | 44,936 |
| 07 Apr 2022 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 142,038 |
| 06 Apr 2022 | 19.50 | 22.00 | 19.00 | 19.50 | 19.50 | 248,102 |
| 05 Apr 2022 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 96,050 |
| 04 Apr 2022 | 20.00 | 20.99 | 19.00 | 20.00 | 20.00 | 197,238 |
| 01 Apr 2022 | 22.00 | 23.00 | 19.00 | 20.00 | 20.00 | 302,405 |
| 31 Mar 2022 | 22.00 | 22.30 | 21.00 | 21.00 | 21.00 | 95,100 |
| 30 Mar 2022 | 22.00 | 22.75 | 21.01 | 22.00 | 22.00 | 103,700 |
| 29 Mar 2022 | 22.00 | 21.88 | 21.01 | 22.00 | 22.00 | 18,968 |
| 28 Mar 2022 | 22.00 | 22.00 | 21.01 | 22.00 | 22.00 | 43,823 |
| 25 Mar 2022 | 22.00 | 22.50 | 21.00 | 22.00 | 22.00 | 138,157 |
| 24 Mar 2022 | 22.00 | 21.80 | 20.30 | 22.00 | 22.00 | 20,528 |
| 23 Mar 2022 | 22.00 | 21.95 | 21.00 | 22.00 | 22.00 | 19,674 |
| 22 Mar 2022 | 22.00 | 21.95 | 21.00 | 22.00 | 22.00 | 6,573 |
| 21 Mar 2022 | 22.00 | 23.00 | 21.01 | 22.00 | 22.00 | 23,126 |
| 18 Mar 2022 | 22.00 | 23.00 | 21.01 | 22.00 | 22.00 | 93,791 |
| 17 Mar 2022 | 22.00 | 22.62 | 21.01 | 22.00 | 22.00 | 13,994 |
| 16 Mar 2022 | 22.00 | 22.65 | 21.11 | 22.00 | 22.00 | 104,963 |
| 15 Mar 2022 | 21.50 | 23.00 | 20.00 | 22.00 | 22.00 | 76,875 |
| 14 Mar 2022 | 21.50 | 22.25 | 20.00 | 21.00 | 21.00 | 67,602 |
| 11 Mar 2022 | 21.50 | 22.34 | 20.25 | 21.50 | 21.50 | 22,069 |
| 10 Mar 2022 | 21.50 | 23.00 | 20.00 | 21.50 | 21.50 | 39,236 |
| 09 Mar 2022 | 21.50 | 22.50 | 20.00 | 21.50 | 21.50 | 40,128 |
| 08 Mar 2022 | 21.00 | 23.00 | 20.00 | 21.50 | 21.50 | 129,340 |
| 07 Mar 2022 | 21.00 | 21.90 | 20.00 | 21.00 | 21.00 | 54,709 |
| 04 Mar 2022 | 23.50 | 24.00 | 20.30 | 21.00 | 21.00 | 42,957 |
| 03 Mar 2022 | 23.00 | 25.00 | 22.00 | 23.50 | 23.50 | 31,886 |
| 02 Mar 2022 | 24.00 | 25.00 | 22.00 | 23.00 | 23.00 | 91,272 |
| 01 Mar 2022 | 24.00 | 24.30 | 23.00 | 24.00 | 24.00 | 15,152 |
| 28 Feb 2022 | 24.00 | 24.50 | 23.00 | 24.00 | 24.00 | 43,805 |
| 25 Feb 2022 | 24.00 | 24.40 | 23.01 | 24.00 | 24.00 | 11,831 |
| 24 Feb 2022 | 25.00 | 26.00 | 23.00 | 24.00 | 24.00 | 35,144 |
| 23 Feb 2022 | 25.50 | 25.45 | 24.15 | 24.80 | 24.80 | 33,853 |
| 22 Feb 2022 | 25.50 | 25.45 | 24.13 | 25.50 | 25.50 | 33,816 |
| 21 Feb 2022 | 26.00 | 27.00 | 24.00 | 25.50 | 25.50 | 26,095 |
| 18 Feb 2022 | 26.50 | 27.00 | 25.00 | 26.50 | 26.50 | 54,812 |
| 17 Feb 2022 | 26.50 | 26.35 | 25.10 | 26.50 | 26.50 | 55,926 |
| 16 Feb 2022 | 26.00 | 28.00 | 25.00 | 26.50 | 26.50 | 39,446 |
| 15 Feb 2022 | 26.00 | 27.00 | 25.20 | 26.00 | 26.00 | 24,850 |
| 14 Feb 2022 | 26.50 | 27.84 | 25.00 | 25.20 | 25.20 | 123,149 |
| 11 Feb 2022 | 26.50 | 27.84 | 25.55 | 26.50 | 26.50 | 2,499 |
| 10 Feb 2022 | 26.00 | 28.00 | 25.00 | 26.70 | 26.70 | 87,629 |
| 09 Feb 2022 | 25.50 | 27.89 | 24.35 | 26.00 | 26.00 | 67,388 |
| 08 Feb 2022 | 26.00 | 27.00 | 24.00 | 25.50 | 25.50 | 41,822 |
| 07 Feb 2022 | 25.50 | 27.00 | 24.00 | 26.00 | 26.00 | 43,090 |
| 04 Feb 2022 | 24.50 | 26.00 | 23.00 | 25.50 | 25.50 | 106,667 |
| 03 Feb 2022 | 24.00 | 26.00 | 23.00 | 24.50 | 24.50 | 118,049 |
| 02 Feb 2022 | 23.50 | 25.00 | 22.51 | 23.50 | 23.50 | 27,707 |
| 01 Feb 2022 | 23.00 | 25.00 | 21.90 | 22.70 | 22.70 | 44,077 |
| 31 Jan 2022 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | 36,082 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
