We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Applied Materials Inc | TG:AP2 | Tradegate | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.80 | 0.40% | 199.00 | 199.02 | 199.84 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 199.98 | 198.98 | 199.52 | 665 | 12:22:40 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 May 2024 | 199.64 | -0.76 | -0.38% | 193.02 | 200.50 | 2,793 |
| 30 May 2024 | 200.40 | -2.60 | -1.28% | 199.38 | 202.50 | 886 |
| 29 May 2024 | 203.00 | 0.50 | 0.25% | 200.20 | 204.70 | 3,227 |
| 28 May 2024 | 202.50 | -1.55 | -0.76% | 202.20 | 206.60 | 2,163 |
| 27 May 2024 | 204.05 | 0.55 | 0.27% | 201.00 | 205.55 | 1,451 |
| 24 May 2024 | 203.50 | 1.80 | 0.89% | 201.35 | 205.65 | 1,664 |
| 23 May 2024 | 201.70 | 0.35 | 0.17% | 200.80 | 207.50 | 2,828 |
| 22 May 2024 | 201.35 | -1.70 | -0.84% | 200.45 | 204.60 | 1,769 |
| 21 May 2024 | 203.05 | 1.05 | 0.52% | 200.05 | 203.75 | 2,407 |
| 20 May 2024 | 202.00 | 7.22 | 3.71% | 194.80 | 203.95 | 1,335 |
| 17 May 2024 | 194.78 | -2.76 | -1.40% | 194.00 | 201.00 | 3,396 |
| 16 May 2024 | 197.54 | -1.46 | -0.73% | 196.84 | 202.90 | 4,011 |
| 15 May 2024 | 199.00 | 4.92 | 2.54% | 193.02 | 199.58 | 1,755 |
| 14 May 2024 | 194.08 | 2.06 | 1.07% | 190.00 | 194.08 | 847 |
| 13 May 2024 | 192.02 | -1.82 | -0.94% | 190.12 | 195.70 | 1,507 |
| 10 May 2024 | 193.84 | 1.98 | 1.03% | 191.12 | 196.28 | 2,781 |
| 09 May 2024 | 191.86 | -0.16 | -0.08% | 191.58 | 192.64 | 689 |
| 08 May 2024 | 192.02 | -1.06 | -0.55% | 190.32 | 193.84 | 1,454 |
| 07 May 2024 | 193.08 | -0.38 | -0.20% | 192.88 | 194.48 | 1,071 |
| 06 May 2024 | 193.46 | 4.00 | 2.11% | 189.20 | 193.46 | 423 |
| 03 May 2024 | 189.46 | 5.64 | 3.07% | 184.16 | 190.40 | 1,148 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 204.00 | 206.60 | 193.02 | 201.93 | 2,104 | -5.00 | -2.45% |
| 1 Month | 190.08 | 207.50 | 189.20 | 198.76 | 1,923 | 8.92 | 4.69% |
| 3 Months | 187.96 | 207.50 | 176.00 | 191.57 | 1,952 | 11.04 | 5.87% |
| 6 Months | 139.40 | 207.50 | 133.74 | 174.75 | 2,712 | 59.60 | 42.75% |
| 1 Year | 125.88 | 207.50 | 119.82 | 161.27 | 1,973 | 73.12 | 58.09% |
| 3 Years | 113.94 | 207.50 | 74.00 | 131.12 | 1,854 | 85.06 | 74.65% |
| 5 Years | 34.175 | 207.50 | 33.81 | 101.31 | 2,187 | 164.83 | 482.30% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
