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
  +1.00p +0.69% 145.00p 140.00p 150.00p 146.00p 144.00p 144.00p 43,135.00 14:00:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.1 -4.5 -22.0 - 31.96

Applied Graph. (AGM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016145+1.00+0.69%14314643,135
01 Dec 2016144-1.00-0.69%144146.55,000
30 Nov 20161450.000.00%1451452,909
29 Nov 20161450.000.00%1451451,490
28 Nov 20161450.000.00%1451452,005
25 Nov 20161450.000.00%145147.52,259
24 Nov 20161450.000.00%145147.5200,643
23 Nov 2016145-6.50-4.29%145152.521,259
22 Nov 2016151.5-1.00-0.66%151.5152.54,033
21 Nov 2016152.5+2.50+1.67%150152.58,369
18 Nov 20161500.000.00%147.51507,418
17 Nov 2016150+2.50+1.69%147.5152.53,930
16 Nov 2016147.50.000.00%147.5152.52,459
15 Nov 2016147.5-7.50-4.84%145152.540,297
14 Nov 2016155-10.00-6.06%15516519,312
11 Nov 20161650.000.00%1651706,423
10 Nov 20161650.000.00%16516511,438
09 Nov 2016165-14.50-8.08%16517547,271
08 Nov 2016179.50.000.00%179.5179.52,944
07 Nov 2016179.50.000.00%179.5179.57,258
04 Nov 2016179.50.000.00%179.518213,376
03 Nov 2016179.50.000.00%179.5179.51,007
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 Week145.00147.50144.00144.63401k43k3k0.00-
1 Month179.50182.00144.00151.23471k201k21k-34.50-19.22%
3 Months152.50185.00140.00159.0134533201k16k-7.50-4.92%
6 Months170.00185.00135.00159.7463189201k11k-25.00-14.71%
1 Year195.00202.50135.00167.308613201k8k-50.00-25.64%
3 Years462.50515.00135.00299.01610603k15k-317.50-68.65%
5 Years185.00515.00135.00318.968101M21k-40.00-21.62%
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:42 V: D:20161203 17:40:46