Share Name Share Symbol Market Type Share ISIN Share Description
Applied Dna Sci LSE:0HGQ London Ordinary Share APPLIED DNA SCIENCES ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +$0.01 +0.68% $1.47 $0.00 $0.00 - - - 0 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

Applied Dna Sci (0HGQ) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Apr 20181.47+0.01+0.68%1.471.470
18 Apr 20181.46+0.04+2.82%1.461.460
17 Apr 20181.42-0.12-7.79%1.421.420
16 Apr 20181.54+0.02+1.32%1.541.540
13 Apr 20181.52+0.01+0.66%1.521.520
12 Apr 20181.51-0.02-1.31%1.511.510
11 Apr 20181.53+0.04+2.68%1.531.530
10 Apr 20181.49-0.08-5.10%1.491.490
09 Apr 20181.57+0.03+1.95%1.571.570
06 Apr 20181.54+0.17+12.41%1.541.540
05 Apr 20181.37+0.01+0.74%1.371.370
04 Apr 20181.36-0.08-5.56%1.361.360
03 Apr 20181.44-0.04-2.70%1.441.4410,002
29 Mar 20181.48-0.01-0.67%1.481.480
28 Mar 20181.49-0.02-1.32%1.491.490
27 Mar 20181.51-0.01-0.66%1.511.510
26 Mar 20181.52-0.05-3.18%1.521.520
23 Mar 20181.570.000.00%1.571.570
22 Mar 20181.57+0.03+1.95%1.571.570
21 Mar 20181.54-0.01-0.65%1.541.540
20 Mar 20181.55-0.05-3.13%1.551.550
Download more Applied Dna Sci Historical Data

Applied Dna Sci (0HGQ) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0000.0000000--
1 Month1.441.441.441.440010k10k10k0.032.08%
3 Months1.581.581.441.46082k10k6k-0.11-6.96%
6 Months1.581.581.441.46082k10k6k-0.11-6.96%
1 Year1.581.581.441.46082k10k6k-0.11-6.96%
3 Years1.581.581.441.46082k10k6k-0.11-6.96%
5 Years1.581.581.441.46082k10k6k-0.11-6.96%
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:31 V: D:20180420 00:58:25