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 +2.50% 41.00p 39.00p 41.00p 40.00p 39.50p 40.00p 64,275 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 0.1 -4.5 -22.0 - 9.14

Applied Graph. (AGM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 201741+1.00+2.50%39.54164,275
19 Oct 2017400.000.00%39.54068,435
18 Oct 201740-1.00-2.44%3941.570,812
17 Oct 201741+0.50+1.23%39.7541.25120,269
16 Oct 201740.5-3.00-6.90%39.544.5322,858
13 Oct 201743.5+1.50+3.57%4244.25165,483
12 Oct 201742+2.00+5.00%38.542513,891
11 Oct 201740-4.00-9.09%38.544.5332,628
10 Oct 201744-20.50-31.78%38.554798,817
09 Oct 201764.5-4.50-6.52%64.56919,071
06 Oct 201769-2.50-3.50%68.7575.5132,060
05 Oct 201771.5-14.50-16.86%7089.999992132,596
04 Oct 201786.0000070.000.00%86.00000789.99999212,738
03 Oct 201786.0000070.000.00%8286.00000710,338
02 Oct 201786.000007-1.00-1.15%85.59122,049
29 Sep 201787-6.50-6.95%86.5000079747,478
28 Sep 201793.499992+2.00+2.19%91.593.49999228,410
27 Sep 201791.50.000.00%91.5933,440
26 Sep 201791.5-6.00-6.15%86.50000797.49999231,712
25 Sep 201797.499992-2.50-2.50%97.49999210039,534
22 Sep 2017100-2.50-2.44%97.499992102.522,804
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 Week4244.53941.151168k323k150k-1-2.38%
1 Month102.5102.538.548.57793k799k145k-61.5-60.00%
3 Months163.5167.538.562.6344404799k59k-122.5-74.92%
6 Months172.521538.591.75150799k36k-131.5-76.23%
1 Year178.522538.5118.20930799k28k-137.5-77.03%
3 Years287.5297.538.5155.82430799k17k-246.5-85.74%
5 Years18551538.5259.707201M23k-144-77.84%
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:42 V: D:20171022 11:45:39