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
  -1.50p -2.73% 53.50p 52.00p 55.00p 56.10p 53.50p 55.00p 122,759 16:11:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.1 -4.3 -13.8 - 26.44

Applied Graph. (AGM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 201853.5-1.50-2.73%53.556.099998122,759
18 Jan 201855.000003+2.00+3.77%52.556393,198
17 Jan 201852.999996-0.80-1.49%52.553.69999674,235
16 Jan 201853.799999+1.30+2.48%52.553.900001161,557
15 Jan 201852.5-1.50-2.78%52.554.5291,688
12 Jan 201854-3.00-5.26%49.556.999996252,190
11 Jan 201856.999996-2.00-3.39%5658.799999299,443
10 Jan 201859.000003+6.00+11.32%51.559.000003394,148
09 Jan 201852.999996+1.00+1.92%51.552.999996291,530
08 Jan 201852+1.00+1.96%49.552504,427
05 Jan 201851.000003+1.50+3.03%49.551.000003401,106
04 Jan 201849.5+0.50+1.02%47.00000349.699996631,010
03 Jan 201848.999996+5.00+11.36%44.548.999996537,819
02 Jan 201844+2.00+4.76%4246364,509
29 Dec 2017420.000.00%424211,710
28 Dec 2017420.000.00%424210,798
27 Dec 201742-0.50-1.18%4243.00000315,890
22 Dec 201742.5-2.25-5.03%42.543.00000311,412
21 Dec 201744.749996+0.75+1.70%41.544.74999676,660
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 Week575749.553.871474k393k235k-3.5-6.14%
1 Month42.5594251.944511k631k273k1125.88%
3 Months39.55934.546.012410k631k147k1435.44%
6 Months171172.534.551.1189404799k97k-117.5-68.71%
1 Year11922534.574.43070799k59k-65.5-55.04%
3 Years195297.534.5108.01810799k27k-141.5-72.56%
5 Years18551534.5200.898401M30k-131.5-71.08%
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:30 V: D:20180121 18:30:00