Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Applied Materia Share Price (0R1A)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 142.09on 27-09-2021 at 16:30:00
Change 1.55 1.10%
Buy 149.18
Sell 135.50
Sponsored Financial Content
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*14142.494Ordinary
Non protected portfolio
Single protected transaction
15:55:35 - 27-Sep-21
Buy*150143.048Ordinary
15:45:14 - 27-Sep-21
Sell*0142.80Ordinary
Cross at same price
15:41:58 - 27-Sep-21
Buy*0142.91Ordinary
Cross at same price
15:32:06 - 27-Sep-21
Sell*0142.79Ordinary
Cross at same price
15:25:52 - 27-Sep-21
Buy*40143.217Ordinary
15:20:55 - 27-Sep-21
Sell*0142.80Ordinary
Cross at same price
15:17:23 - 27-Sep-21
Buy*3142.864Ordinary
15:14:25 - 27-Sep-21
Buy*36142.997Ordinary
15:13:54 - 27-Sep-21
Sell*100142.827Ordinary
15:12:53 - 27-Sep-21

Share Price History for Applied Materia

Time period:
to
Date Open High Low Close
23rd Sep 2021 (Thu)138.58141.80131.66141.34
22nd Sep 2021 (Wed)136.22136.54129.04136.54
21st Sep 2021 (Tue)136.14137.32127.50134.61
20th Sep 2021 (Mon)139.76139.76129.94136.05
17th Sep 2021 (Fri)144.33144.33134.40140.95
16th Sep 2021 (Thu)140.90142.01133.86140.95
15th Sep 2021 (Wed)140.66140.88131.42138.85
14th Sep 2021 (Tue)139.38139.79130.56139.79
13th Sep 2021 (Mon)137.29140.30130.44139.01
10th Sep 2021 (Fri)135.13140.69128.38137.99
9th Sep 2021 (Thu)133.11134.04126.40133.70
8th Sep 2021 (Wed)136.35136.35126.94133.32
7th Sep 2021 (Tue)137.04137.04128.60135.28
6th Sep 2021 (Mon)135.83136.46129.80136.46
3rd Sep 2021 (Fri)134.51136.37127.80136.37
2nd Sep 2021 (Thu)132.26135.70125.66135.56
1st Sep 2021 (Wed)136.01136.01128.26135.03
31st Aug 2021 (Tue)136.81136.86127.82134.64
30th Aug 2021 (Mon)132.740.000.00135.63
27th Aug 2021 (Fri)132.74135.82126.12135.63

News about Applied Materia (0R1A)

FTSE 100 Latest
Value7,064.41
Change12.93


Login to your account

Forgot Password?

Not Registered