Share Name Share Symbol Market Type Share ISIN Share Description
Applied Materia LSE:0R1A London Ordinary Share US0382221051 APPLIED MATERIAL ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +$1.63 +2.96% $56.66 $0.00 $0.00 - - - 4,241 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0.00

Applied Materia (0R1A) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 201855.0299980.000.00%55.02999855.02999820,468
19 Feb 201855.029998+1.04+1.93%55.02999855.0299980
16 Feb 201853.990001+2.03+3.91%53.99000153.9900016,846
15 Feb 201851.960002+2.41+4.86%51.96000251.96000212,203
14 Feb 201849.549999+0.05+0.10%49.54999949.54999912,542
13 Feb 201849.5+1.42+2.95%49.549.527,269
12 Feb 201848.080001+2.33+5.09%48.08000148.08000111,639
09 Feb 201845.75-2.94-6.04%45.7545.7586,976
08 Feb 201848.690002-1.56-3.10%48.69000248.69000211,923
07 Feb 201850.25-0.43-0.85%50.2550.2511,635
06 Feb 201850.6800040.000.00%50.68000450.6800040
05 Feb 201850.680004-2.60-4.88%50.68000450.68000410,335
02 Feb 201853.279998-0.10-0.19%53.27999853.2799981,084
01 Feb 201853.3799970.000.00%53.37999753.3799975,870
31 Jan 201853.379997-1.95-3.52%53.37999753.3799972,151
30 Jan 201855.330001-1.79-3.13%55.33000155.3300011,528
29 Jan 201857.119998+1.36+2.44%57.11999857.1199985,342
26 Jan 201855.759998-1.12-1.97%55.75999855.759998375
25 Jan 201856.880001-0.91-1.57%56.88000156.8800011,212
24 Jan 201857.789997+0.33+0.57%57.78999757.78999749
23 Jan 201857.459999+0.06+0.10%57.45999957.459999408
22 Jan 201857.400001+10.50+22.39%57.40000157.40000111,025
Download more Applied Materia Historical Data

Applied Materia (0R1A) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week49.5555.0349.5552.85347k20k13k7.1114.35%
1 Month57.7957.7945.7549.21134987k12k-1.13-1.96%
3 Months53.357.7944.149.28444987k11k3.366.30%
6 Months53.357.7944.149.28444987k11k3.366.30%
1 Year53.357.7944.149.28444987k11k3.366.30%
3 Years53.357.7944.149.28444987k11k3.366.30%
5 Years53.357.7944.149.28444987k11k3.366.30%
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:20180221 19:28:50