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% 131.50p 126.00p 137.00p 137.00p 129.00p 131.50p 6,285 14:00:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.1 -4.5 -22.0 - 29.31

Applied Graph. (AGM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 2017131.5-2.00-1.50%131.5137.522,797
18 Aug 2017133.50.000.00%129.5133.52,231
17 Aug 2017133.5+2.50+1.91%129.5133.56,852
16 Aug 20171310.000.00%129.5139.515,786
15 Aug 2017131-0.50-0.38%127.5131.511,581
14 Aug 2017131.5-1.00-0.75%127.5132.511,034
11 Aug 2017132.5-9.50-6.69%132.5142.513,017
10 Aug 2017142-0.50-0.35%137.5142.57,150
09 Aug 2017142.50.000.00%137.5142.58,994
08 Aug 2017142.50.000.00%137.5142.511,250
07 Aug 2017142.5-10.00-6.56%142.5152.525,074
04 Aug 2017152.5-2.50-1.61%152.5157.55,633
03 Aug 20171550.000.00%155157.5404
02 Aug 20171550.000.00%155157.55,614
01 Aug 2017155+6.50+4.38%142.515525,864
31 Jul 2017148.5-14.00-8.62%146162.585,264
28 Jul 2017162.5-1.00-0.61%162.5167.527,591
27 Jul 2017163.50.000.00%163.5167.53,570
26 Jul 2017163.5-4.00-2.39%163.5172.5000119,421
25 Jul 2017167.5-3.50-2.05%167.5172.5000111,058
24 Jul 20171710.000.00%171172.500014,421
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 Week131.5139.5127.5131.57572k23k12k0-
1 Month171172.5127.5146.794940485k16k-39.5-23.10%
3 Months210215127.5167.4149085k13k-78.5-37.38%
6 Months146.5225127.5183.40000190k20k-15-10.24%
1 Year162.5225115168.70540201k18k-31-19.08%
3 Years402.5415115194.77200603k13k-271-67.33%
5 Years185515115293.204201M21k-53.5-28.92%
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:20170822 16:56:41