Share Name Share Symbol Market Type Share ISIN Share Description
Applied Materia LSE:0R1A London Ordinary Share APPLIED MATERIAL ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -$1.46 -2.91% $48.72 $0.00 $0.00 - - - 234 16:35:14
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
24 Apr 201850.18-0.91-1.78%50.1850.18394
23 Apr 201851.09-0.10-0.20%51.0951.09112
20 Apr 201851.19-3.54-6.47%51.1951.1923,052
19 Apr 201854.73-3.13-5.41%54.7354.73539
18 Apr 201857.86+0.99+1.74%57.8657.86368
17 Apr 201856.87+0.80+1.43%56.8756.87126
16 Apr 201856.07-0.36-0.64%56.0756.07126
13 Apr 201856.43+1.48+2.69%56.4356.430
12 Apr 201854.95+0.15+0.27%54.9554.95267
11 Apr 201854.8+1.78+3.36%54.854.8967
10 Apr 201853.02+0.68+1.30%53.0253.026,223
09 Apr 201852.34-1.95-3.59%52.3452.34632
06 Apr 201854.29-1.27-2.29%54.2954.2915,175
05 Apr 201855.56+1.58+2.93%55.5655.564,577
04 Apr 201853.98+1.09+2.06%53.9853.98626
03 Apr 201852.89-1.17-2.16%52.8952.8920,013
29 Mar 201854.06-1.38-2.49%54.0654.060
28 Mar 201855.44-3.03-5.18%55.4455.44548
27 Mar 201858.47+3.09+5.58%58.4758.471,066
26 Mar 201855.38-3.58-6.07%55.3855.382,528
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 Week57.8657.8650.1851.351611223k5k-9.14-15.80%
1 Month55.4457.8650.1852.912611223k5k-6.72-12.12%
3 Months53.3861.6145.7557.0939112163k25k-4.66-8.73%
6 Months53.361.6144.156.893249163k21k-4.58-8.59%
1 Year53.361.6144.156.893249163k21k-4.58-8.59%
3 Years53.361.6144.156.893249163k21k-4.58-8.59%
5 Years53.361.6144.156.893249163k21k-4.58-8.59%
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:30 V: D:20180425 22:04:59