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
  -5.50p -3.62% 146.50p 143.00p 150.00p 152.00p 146.50p 152.00p 30,511.00 12:18:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.1 -4.5 -22.0 - 32.29

Applied Graph. (AGM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 20171520.000.00%1521526,417
16 Feb 20171520.000.00%15215212,909
15 Feb 20171520.000.00%1521525,362
14 Feb 2017152+2.00+1.33%1501523,294
13 Feb 20171500.000.00%15015022,448
10 Feb 20171500.000.00%1501507,611
09 Feb 20171500.000.00%1501509,428
08 Feb 2017150-2.50-1.64%150152.517,945
07 Feb 2017152.5-3.50-2.24%152.515618,240
06 Feb 2017156-4.00-2.50%15616017,903
03 Feb 2017160-1.50-0.93%160161.55,144
02 Feb 2017161.5-5.00-3.00%161.5170.510,120
01 Feb 2017166.5-5.25-3.06%166.5177.522,785
31 Jan 2017171.75+4.25+2.54%167171.7551,873
30 Jan 2017167.5+31.50+23.16%140167.576,753
27 Jan 2017136+11.00+8.80%125137.582,992
26 Jan 20171250.000.00%123.512523,190
25 Jan 2017125+5.00+4.17%12012519,318
24 Jan 2017120+1.00+0.84%11912013,606
23 Jan 20171190.000.00%11512010,403
20 Jan 20171190.000.00%11912014,421
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 Week150.00152.00146.50151.10973k31k10k-3.50-2.33%
1 Month119.00177.50115.00150.61433k83k22k27.5023.11%
3 Months145.00177.50115.00139.9644083k16k1.501.03%
6 Months167.50185.00115.00149.88450201k15k-21.00-12.54%
1 Year174.00202.00115.00157.20420201k11k-27.50-15.80%
3 Years430.00515.00115.00268.53190603k14k-283.50-65.93%
5 Years185.00515.00115.00309.729301M21k-38.50-20.81%
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:31 V: D:20170220 20:10:25