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 -3.09% 47.00p 45.00p 49.00p 48.75p 46.75p 47.00p 20,692 14:00:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.1 -4.3 -13.8 - 23.23

Applied Graph. (AGM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 201847.000003-1.50-3.09%46.74999648.74999620,692
15 Feb 201848.5+2.00+4.30%4648.579,048
14 Feb 201846.5-1.50-3.13%46.548130,974
13 Feb 2018480.000.00%47.2500034855,300
12 Feb 201848+2.50+5.49%44.9999964856,612
09 Feb 201845.5-2.00-4.21%45.548.99999628,259
08 Feb 201847.50.000.00%47.00000347.541,700
07 Feb 201847.5+4.75+11.11%42.7548214,316
06 Feb 201842.75-2.75-6.04%40.544.25248,751
05 Feb 201845.5-3.50-7.14%44.99999648.999996225,199
02 Feb 201848.999996-0.50-1.01%48.548.99999697,219
01 Feb 201849.5-1.00-1.98%4850187,500
31 Jan 201850.50.000.00%50.250.566,962
30 Jan 201850.5+0.50+1.00%50.551.596,834
29 Jan 201850-5.00-9.09%5053.5117,035
26 Jan 201855.000003+1.50+2.80%53.40000155.00000367,638
25 Jan 201853.50.000.00%53.553.79999964,386
24 Jan 201853.50.000.00%52.30000355.00000337,315
23 Jan 201853.50.000.00%53.555.00000382,415
22 Jan 201853.50.000.00%52.555.00000391,801
19 Jan 201853.5-1.50-2.73%53.556.099998122,759
18 Jan 201855.000003+2.00+3.77%52.556393,198
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 Week47.5494547.350128k131k70k-0.5-1.05%
1 Month5556.140.548.693028k249k106k-8-14.55%
3 Months375934.548.396411k631k153k1027.03%
6 Months133.5137.534.548.57822k799k110k-86.5-64.79%
1 Year15222534.569.0277206799k67k-105-69.08%
3 Years169297.534.5101.792613799k30k-122-72.19%
5 Years18551534.5191.1220131M32k-138-74.59%
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:41 V: D:20180218 03:28:32