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
  +0.00p +0.00% 43.50p 42.00p 45.00p 44.80p 43.50p 43.50p 22,628 14:00:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.1 -4.3 -13.8 - 21.50

Applied Graph. (AGM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 201843.50.000.00%43.544.87,244
17 Sep 201843.50.000.00%43.544.5111,092
14 Sep 201843.50.000.00%43.544.535,250
13 Sep 201843.50.000.00%43.544.5114,577
12 Sep 201843.5-4.50-9.38%4248195,996
11 Sep 2018480.000.00%47.54818,086
10 Sep 201848-1.50-3.03%4849.522,922
07 Sep 201849.5-3.00-5.71%485468,312
06 Sep 201852.5-0.50-0.94%52.55424,499
05 Sep 2018530.000.00%52.554.530,380
04 Sep 201853-1.00-1.85%5355125,657
03 Sep 201854-1.00-1.82%5456108,112
31 Aug 2018550.000.00%5356166,423
30 Aug 201855+4.50+8.91%49.555236,474
29 Aug 201850.5+5.50+12.22%4551232,053
28 Aug 201845+0.50+1.12%44.54597,557
24 Aug 201844.5-0.50-1.11%44.5458,851
23 Aug 201845+0.50+1.12%44.54512,947
22 Aug 201844.50.000.00%4346.0514,573
21 Aug 201844.50.000.00%44.54516,597
20 Aug 201844.5-1.50-3.26%44.54652,496
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 Week48484243.50007k196k93k-4.5-9.38%
1 Month44.5564249.55727k236k86k-1-2.25%
3 Months45.5563746.14784k236k57k-2-4.40%
6 Months46.5563745.70284k586k74k-3-6.45%
1 Year110.5115.534.546.54883k799k96k-67-60.63%
3 Years23027034.572.615013799k40k-186.5-81.09%
5 Years18551534.5157.1116131M36k-141.5-76.49%
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:40 V: D:20180919 14:58:09