UK markets close in 1 hour 23 minutes

Applied Graphene Materials plc (AGM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
14.90-0.10 (-0.67%)
As of 02:50PM BST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202215.0016.0014.0014.9014.90112,955
23 Sept 202215.5016.5014.0015.0015.0023,947
22 Sept 202215.5017.0014.0015.5015.5026,308
21 Sept 202215.5017.0014.0015.5015.5038,323
20 Sept 202215.5017.0014.0015.5015.5018,163
16 Sept 202215.5017.0014.0015.5015.5051,912
15 Sept 202216.0017.0014.0015.5015.5042,951
14 Sept 202216.0017.0015.0015.0015.0051,696
13 Sept 202215.5017.0014.0015.5015.5013,433
12 Sept 202215.4917.0014.0015.5015.5052,132
09 Sept 202215.5017.0014.2215.5015.5040,055
08 Sept 202216.5018.0014.0015.5015.50148,445
07 Sept 202216.5018.0015.5016.9516.95115,683
06 Sept 202216.5018.0015.3116.5016.5038,186
05 Sept 202216.5018.0015.0016.5016.503,943
02 Sept 202216.5017.0015.0216.5016.5097,530
01 Sept 202217.0018.0015.0216.5016.5080,595
31 Aug 202217.0018.0016.0017.0017.0041,586
30 Aug 202217.0018.0016.0017.0017.0045,769
26 Aug 202217.0018.0016.0017.0017.0027,833
25 Aug 202217.0018.0016.0017.0017.0040,216
24 Aug 202217.5018.0016.0017.0017.0017,267
23 Aug 202217.5019.0016.0017.5017.5023,595
22 Aug 202217.5019.0016.0017.5017.5034,303
19 Aug 202218.0019.0016.0017.5017.5062,868
18 Aug 202218.0019.0017.0018.0018.00165,752
17 Aug 202218.0019.0017.0018.8018.80208,464
16 Aug 202218.0019.0017.0017.1017.10145,525
15 Aug 202218.0019.0017.0518.0018.0035,611
12 Aug 202218.0019.0018.3718.0018.0018,968
11 Aug 202218.0019.0017.0018.0018.00103,695
10 Aug 202218.0019.0017.0018.0018.0030,553
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...