Share Name Share Symbol Market Type Share ISIN Share Description
Applied Graph. LSE:AGM London Ordinary Share GB00BFSSB742 ORD 2P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +10.00p +5.00% 210.00p 205.00p 215.00p 212.50p 210.00p 210.00p 28,567 10:00:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.1 -4.5 -22.0 - 46.28

Applied Graph. (AGM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 20172000.000.00%200202.519,429
22 May 2017200-4.00-1.96%194.999982009,624
19 May 2017204.00001+4.00+2.00%200204.000018,684
18 May 2017200+10.00+5.26%187.4999820029,516
17 May 2017190-20.00-9.52%190207.519,910
16 May 2017210+7.50+3.70%202.521024,808
15 May 2017202.50.000.00%202.5202.59,474
12 May 2017202.50.000.00%202.5202.511,257
11 May 2017202.50.000.00%202.5202.521,950
10 May 2017202.5+2.50+1.25%200202.58,542
09 May 20172000.000.00%200202.510,121
08 May 20172000.000.00%200202.58,836
05 May 20172000.000.00%200202.52,379
04 May 2017200-2.50-1.23%200207.519,976
03 May 2017202.5+7.50+3.85%194.99998202.527,053
02 May 2017194.999980.000.00%194.99998197.522,843
28 Apr 2017194.999980.000.00%194.99998205.0000131,293
27 Apr 2017194.99998+12.50+6.85%182.5202.589,766
26 Apr 2017182.50.000.00%182.5182.57,020
25 Apr 2017182.50.000.00%182.5182.513,356
24 Apr 2017182.5-2.50-1.35%182.51859,684
Download more Applied Graph. Historical Data

Applied Graph. (AGM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week205212.5187.50.00009k30k17k52.44%
1 Month182.5212.5182.50.00002k90k20k27.515.07%
3 Months1502251500.00000190k27k6040.00%
6 Months151.52251150.00000201k22k58.538.61%
1 Year1802251150.00000201k16k3016.67%
3 Years420462.51150.00000603k13k-210-50.00%
5 Years1855151150.000001M21k2513.51%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170524 15:50:28