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 -2.04% 48.00p 46.00p 50.00p 50.00p 48.00p 49.00p 70,300 14:50:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.1 -4.3 -13.8 - 23.73

Applied Graph. (AGM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Jun 2018490.000.00%4849.7520,726
14 Jun 201849-0.50-1.01%48.549.535,986
13 Jun 201849.5-1.50-2.94%4949.514,148
12 Jun 201851+1.50+3.03%495110,025
11 Jun 201849.50.000.00%4950.5166,141
08 Jun 201849.50.000.00%49.550.517,603
07 Jun 201849.50.000.00%48.549.526,371
06 Jun 201849.50.000.00%48.55054,535
05 Jun 201849.5+1.50+3.13%485043,179
04 Jun 2018480.000.00%4749.575,407
01 Jun 2018480.000.00%4748.523,419
31 May 2018480.000.00%4748.646,311
30 May 2018480.000.00%4748.914,492
29 May 2018480.000.00%474884,208
25 May 2018480.000.00%474872,291
24 May 2018480.000.00%4748.5145,579
23 May 2018480.000.00%4748.596,906
22 May 201848+4.50+10.34%4548218,690
21 May 201843.50.000.00%4343.555,304
18 May 201843.50.000.00%42.543.565,646
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 Week49.5514849.446110k166k49k-1.5-3.03%
1 Month43.5514348.262710k219k64k4.510.34%
3 Months42.55138.545.451510k586k96k5.512.94%
6 Months40.55938.548.14156k631k113k7.518.52%
1 Year182.5182.534.550.2596404799k86k-134.5-73.70%
3 Years22527034.579.767113799k37k-177-78.67%
5 Years18551534.5166.8332131M35k-137-74.05%
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:20180618 23:08:52