livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Applied Graphene Materials - (AGM) share price history


Applied Graphene Materials share priceAGM share price tradesAGM Fundamentals watchlistADD to watchlist
Applied Graphene Materials - (AGM) share price history
Date Open High Low Close Volume
22/02/2023 1.00 1.00 1.00 1.00 919,075
01/02/2023 5.65 6.00 5.25 5.25 360,549
31/01/2023 5.65 6.00 5.25 5.25 360,549
30/01/2023 5.65 6.20 5.52 5.65 193,873
27/01/2023 6.15 6.42 5.52 5.65 235,383
26/01/2023 6.75 7.49 6.00 6.15 306,198
25/01/2023 6.75 7.00 6.50 6.75 63,701
24/01/2023 6.50 7.00 6.50 6.75 117,631
23/01/2023 6.75 7.30 6.50 6.75 572,591
20/01/2023 6.31 7.00 6.31 6.75 95,166
19/01/2023 6.20 6.48 6.00 6.25 286,242
18/01/2023 6.20 6.40 6.16 6.20 42,952
17/01/2023 5.90 6.40 5.80 6.20 113,632
16/01/2023 5.90 6.30 5.75 5.90 57,503
13/01/2023 7.30 7.50 5.71 5.90 607,673
12/01/2023 7.65 7.80 6.98 7.30 78,793
11/01/2023 7.75 8.00 7.50 7.65 185,354
10/01/2023 8.25 8.43 7.50 7.75 575,521
09/01/2023 8.75 9.00 8.00 8.25 363,002
06/01/2023 8.84 9.40 8.84 8.84 248,641
05/01/2023 8.40 9.00 8.40 8.90 427,558
04/01/2023 9.35 9.99 8.00 8.40 629,522
03/01/2023 8.00 9.58 7.50 9.35 917,925
30/12/2022 7.36 8.40 7.36 8.00 978,868
29/12/2022 5.40 7.66 5.36 7.25 832,420
28/12/2022 4.81 5.78 4.81 5.40 197,431
23/12/2022 4.50 5.00 4.50 4.50 72,294
22/12/2022 4.50 5.00 4.50 4.50 98,286
21/12/2022 4.40 4.80 4.40 4.40 47,431
20/12/2022 4.35 4.67 4.13 4.34 41,359

Applied Graphene Materials - (AGM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z