UK markets closed

Applied Graphene Materials plc (AGM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
19.75+0.25 (+1.28%)
At close: 04:03PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
16 Mar 202222.0022.6521.1122.0022.00104,963
15 Mar 202221.5023.0020.0022.0022.0076,875
14 Mar 202221.5022.2520.0021.0021.0067,602
11 Mar 202221.5022.3420.2521.5021.5022,069
10 Mar 202221.5023.0020.0021.5021.5039,236
09 Mar 202221.5022.5020.0021.5021.5040,128
08 Mar 202221.0023.0020.0021.5021.50129,340
07 Mar 202221.0021.9020.0021.0021.0054,709
04 Mar 202223.5024.0020.3021.0021.0042,957
03 Mar 202223.0025.0022.0023.5023.5031,886
02 Mar 202224.0025.0022.0023.0023.0091,272
01 Mar 202224.0024.3023.0024.0024.0015,152
28 Feb 202224.0024.5023.0024.0024.0043,805
25 Feb 202224.0024.4023.0124.0024.0011,831
24 Feb 202225.0026.0023.0024.0024.0035,144
23 Feb 202225.5025.4524.1524.8024.8033,853
22 Feb 202225.5025.4524.1325.5025.5033,816
21 Feb 202226.0027.0024.0025.5025.5026,095
18 Feb 202226.5027.0025.0026.5026.5054,812
17 Feb 202226.5026.3525.1026.5026.5055,926
16 Feb 202226.0028.0025.0026.5026.5039,446
15 Feb 202226.0027.0025.2026.0026.0024,850
14 Feb 202226.5027.8425.0025.2025.20123,149
11 Feb 202226.5027.8425.5526.5026.502,499
10 Feb 202226.0028.0025.0026.7026.7087,629
09 Feb 202225.5027.8924.3526.0026.0067,388
08 Feb 202226.0027.0024.0025.5025.5041,822
07 Feb 202225.5027.0024.0026.0026.0043,090
04 Feb 202224.5026.0023.0025.5025.50106,667
03 Feb 202224.0026.0023.0024.5024.50118,049
02 Feb 202223.5025.0022.5123.5023.5027,707
01 Feb 202223.0025.0021.9022.7022.7044,077
31 Jan 202223.0024.0022.1023.0023.0036,082
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...