FinData: Historical Data for LSE, AGM - Applied Graphene Materia

Friday, 26 April 2024

Applied Graphene Materia

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	14.00	15.00	13.00	14.00	161,687
13/10/22	14.00	15.00	13.00	14.35	89,847
12/10/22	14.00	15.00	13.00	14.00	59,397
11/10/22	12.50	15.00	12.10	14.00	59,560
10/10/22	12.50	13.00	12.00	12.15	146,938
07/10/22	12.50	13.00	12.00	12.50	216,039
06/10/22	13.00	14.00	12.00	12.50	571,923
05/10/22	13.00	14.00	12.00	13.00	219,860
04/10/22	13.00	14.00	12.55	13.00	141,420
03/10/22	13.00	14.00	12.00	13.00	16,526
30/09/22	14.00	14.00	12.55	13.00	99,060
29/09/22	14.50	15.00	13.00	14.00	482,933
28/09/22	14.50	15.00	14.00	14.50	26,943
26/09/22	15.00	16.00	14.00	16.00	179,025
23/09/22	15.50	16.50	14.00	15.00	23,947
22/09/22	15.50	17.00	14.00	15.50	26,308
21/09/22	15.50	17.00	14.00	15.50	38,323
20/09/22	15.50	17.00	14.00	15.50	18,163
16/09/22	15.50	17.00	14.00	15.50	51,912
15/09/22	16.00	17.00	14.00	15.50	42,951
14/09/22	16.00	17.00	15.00	15.00	51,696
13/09/22	15.50	17.00	14.00	15.50	13,433
12/09/22	15.49	17.00	14.00	15.50	52,132
09/09/22	15.50	17.00	14.22	15.50	40,055
08/09/22	16.50	18.00	14.00	15.50	148,445
07/09/22	16.50	18.00	15.50	16.95	115,683
06/09/22	16.50	18.00	15.31	16.50	38,186
05/09/22	16.50	18.00	15.00	16.50	3,943
02/09/22	16.50	17.00	15.02	16.50	97,530
01/09/22	17.00	18.00	15.02	16.50	80,595
31/08/22	17.00	18.00	16.00	17.00	41,586
30/08/22	17.00	18.00	16.00	17.00	45,769
26/08/22	17.00	18.00	16.00	17.00	27,833
25/08/22	17.00	18.00	16.00	17.00	40,216
24/08/22	17.50	18.00	16.00	17.00	17,267
23/08/22	17.50	19.00	16.00	17.50	23,595
22/08/22	17.50	19.00	16.00	17.50	34,303
19/08/22	18.00	19.00	16.00	17.50	62,868
18/08/22	18.00	19.00	17.00	18.00	165,752
17/08/22	18.00	19.00	17.00	18.80	208,464
16/08/22	18.00	19.00	17.00	17.10	145,525
15/08/22	18.00	19.00	17.05	18.00	35,611

Global Indices

No news available...

Currencies