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
  -7.00p -6.39% 102.50p 100.00p 105.00p 109.50p 102.50p 109.50p 18,424 15:11:36
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.1 -4.5 -22.0 - 22.85

Applied Graph. (AGM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2017102.5-7.00-6.39%102.5115.518,424
20 Sep 2017109.49999-1.00-0.90%105.49999111.526,635
19 Sep 2017110.5+2.50+2.31%107.511115,255
18 Sep 2017108-1.00-0.92%105109.4999912,874
15 Sep 2017109-11.00-9.17%108.512050,226
14 Sep 20171200.000.00%120122.53,379
13 Sep 20171200.000.00%117.49999122.521,935
12 Sep 20171200.000.00%1201202,285
11 Sep 20171200.000.00%1201209,571
08 Sep 20171200.000.00%12012411,526
07 Sep 2017120-1.00-0.83%114.5125.6249920,558
06 Sep 2017121-7.50-5.84%121128.515,409
05 Sep 2017128.5-4.00-3.02%127.5132.53,063
04 Sep 2017132.5-1.50-1.12%132.5135.56,026
01 Sep 20171340.000.00%134135.52,976
31 Aug 2017134+1.00+0.75%13313417,820
30 Aug 2017133-1.00-0.75%133134.57,699
29 Aug 2017134+7.00+5.51%12713411,140
25 Aug 2017127+4.50+3.67%12012724,045
24 Aug 2017122.5-5.50-4.30%122.512813,118
23 Aug 2017128-3.50-2.66%128133.58,015
22 Aug 2017131.50.000.00%1291376,285
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 Week120122.5102.5109.55823k50k22k-17.5-14.58%
1 Month128135.5102.5119.03282k50k15k-25.5-19.92%
3 Months165175.5102.5140.125340485k13k-62.5-37.88%
6 Months160225102.5178.30060190k21k-57.5-35.94%
1 Year152.5225102.5166.07620201k18k-50-32.79%
3 Years397.5397.5102.5189.17650603k14k-295-74.21%
5 Years185515102.5290.667101M20k-82.5-44.59%
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:40 V: D:20170922 04:38:48