| Price | 142.09on 27-09-2021 at 16:30:00 |
|---|---|
| Change | 1.55 1.10% |
| Buy | 149.18 |
| Sell | 135.50 |
| Last Trade: | Sell 14 at $142.494 |
| Day's Volume: | 265,548 |
| Last Close: | $140.79 |
| Open: | $142.20 |
| ISIN: | US0382221051 |
| Day's Range | $135.00 - $142.85 |
| 52wk Range: | $54.45 - $144.75 |
| Market Capitalisation: | $128,523m |
| VWAP: | $141.893 |
| Shares in Issue: | 903m |
Recent Trades History Applied Materia (0R1A) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 14 | 142.494 | Ordinary Non protected portfolio Single protected transaction | 15:55:35 - 27-Sep-21 |
| Buy* | 150 | 143.048 | Ordinary | 15:45:14 - 27-Sep-21 |
| Sell* | 0 | 142.80 | Ordinary Cross at same price | 15:41:58 - 27-Sep-21 |
| Buy* | 0 | 142.91 | Ordinary Cross at same price | 15:32:06 - 27-Sep-21 |
| Sell* | 0 | 142.79 | Ordinary Cross at same price | 15:25:52 - 27-Sep-21 |
| Buy* | 40 | 143.217 | Ordinary | 15:20:55 - 27-Sep-21 |
| Sell* | 0 | 142.80 | Ordinary Cross at same price | 15:17:23 - 27-Sep-21 |
| Buy* | 3 | 142.864 | Ordinary | 15:14:25 - 27-Sep-21 |
| Buy* | 36 | 142.997 | Ordinary | 15:13:54 - 27-Sep-21 |
| Sell* | 100 | 142.827 | Ordinary | 15:12:53 - 27-Sep-21 |
Share Price History for Applied Materia |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 23rd Sep 2021 (Thu) | 138.58 | 141.80 | 131.66 | 141.34 | |
| 22nd Sep 2021 (Wed) | 136.22 | 136.54 | 129.04 | 136.54 | |
| 21st Sep 2021 (Tue) | 136.14 | 137.32 | 127.50 | 134.61 | |
| 20th Sep 2021 (Mon) | 139.76 | 139.76 | 129.94 | 136.05 | |
| 17th Sep 2021 (Fri) | 144.33 | 144.33 | 134.40 | 140.95 | |
| 16th Sep 2021 (Thu) | 140.90 | 142.01 | 133.86 | 140.95 | |
| 15th Sep 2021 (Wed) | 140.66 | 140.88 | 131.42 | 138.85 | |
| 14th Sep 2021 (Tue) | 139.38 | 139.79 | 130.56 | 139.79 | |
| 13th Sep 2021 (Mon) | 137.29 | 140.30 | 130.44 | 139.01 | |
| 10th Sep 2021 (Fri) | 135.13 | 140.69 | 128.38 | 137.99 | |
| 9th Sep 2021 (Thu) | 133.11 | 134.04 | 126.40 | 133.70 | |
| 8th Sep 2021 (Wed) | 136.35 | 136.35 | 126.94 | 133.32 | |
| 7th Sep 2021 (Tue) | 137.04 | 137.04 | 128.60 | 135.28 | |
| 6th Sep 2021 (Mon) | 135.83 | 136.46 | 129.80 | 136.46 | |
| 3rd Sep 2021 (Fri) | 134.51 | 136.37 | 127.80 | 136.37 | |
| 2nd Sep 2021 (Thu) | 132.26 | 135.70 | 125.66 | 135.56 | |
| 1st Sep 2021 (Wed) | 136.01 | 136.01 | 128.26 | 135.03 | |
| 31st Aug 2021 (Tue) | 136.81 | 136.86 | 127.82 | 134.64 | |
| 30th Aug 2021 (Mon) | 132.74 | 0.00 | 0.00 | 135.63 | |
| 27th Aug 2021 (Fri) | 132.74 | 135.82 | 126.12 | 135.63 | |
