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
  -4.00p -2.39% 163.50p 160.00p 167.00p 171.00p 163.50p 171.00p 19,421 12:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.1 -4.5 -22.0 - 36.45

Applied Graph. (AGM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jul 2017163.5-4.00-2.39%163.5172.5000119,421
25 Jul 2017167.5-3.50-2.05%167.5172.5000111,058
24 Jul 20171710.000.00%171172.500014,421
21 Jul 20171710.000.00%171172.500017,214
20 Jul 20171710.000.00%171172.500011,774
19 Jul 20171710.000.00%171172.500011,000
18 Jul 2017171-1.50-0.87%171175.53,105
17 Jul 2017172.50001+4.00+2.37%168.5172.500016,514
14 Jul 2017168.5+7.50+4.66%157.5168.513,130
13 Jul 2017161-8.00-4.73%152.51616,244
12 Jul 2017169-3.00-1.74%158.5174.57,139
11 Jul 2017172.000010.000.00%172.00001174.53,080
10 Jul 2017172.000010.000.00%172.00001174.55,148
07 Jul 2017172.000010.000.00%169.5172.000016,751
06 Jul 2017172.00001+6.00+3.61%166172.0000111,925
05 Jul 2017166+5.00+3.11%16116620,728
04 Jul 2017161+8.50+5.57%152.516116,916
03 Jul 2017152.5-12.50-7.58%152.516522,735
30 Jun 20171650.000.00%165167.51,150
29 Jun 20171650.000.00%162.516512,467
28 Jun 2017165-15.00-8.33%165179.9999841,498
27 Jun 2017179.999980.000.00%177.5179.999986,112
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 Week171172.5163.5169.4803100019k5k-7.5-4.39%
1 Month180180152.5165.4330100041k10k-16.5-9.17%
3 Months195215152.5191.2062059k14k-31.5-16.15%
6 Months121225120182.48680190k21k42.535.12%
1 Year162.5225115170.23560201k17k10.62%
3 Years405415115198.62480603k13k-241.5-59.63%
5 Years185515115295.568401M21k-21.5-11.62%
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:35 V: D:20170727 02:33:49