Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Materia (0R1A) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jun 2025 (Mon) 184.40 184.40 175.20 184.40 9,919
27th Jun 2025 (Fri) 184.40 184.40 175.20 184.40 9,614
26th Jun 2025 (Thu) 184.00 184.00 174.80 184.00 2,494
25th Jun 2025 (Wed) 181.00 181.00 172.00 181.00 6,685
24th Jun 2025 (Tue) 175.10 177.00 166.40 177.00 3,277
23rd Jun 2025 (Mon) 172.00 172.00 163.40 171.70 2,492
20th Jun 2025 (Fri) 173.80 173.80 165.20 167.70 9,600
19th Jun 2025 (Thu) 173.20 173.20 173.20 173.20 18
18th Jun 2025 (Wed) 175.10 175.10 166.40 175.10 1,677
17th Jun 2025 (Tue) 175.30 177.40 166.60 177.40 103,454
16th Jun 2025 (Mon) 171.30 174.10 162.80 174.10 4,518
13th Jun 2025 (Fri) 170.90 173.20 162.40 173.20 2,204
12th Jun 2025 (Thu) 172.00 173.80 163.40 173.80 4,493
11th Jun 2025 (Wed) 173.20 173.20 164.60 173.20 8,597
10th Jun 2025 (Tue) 169.20 171.30 160.80 171.30 2,949
9th Jun 2025 (Mon) 167.70 170.10 159.40 170.10 3,323
6th Jun 2025 (Fri) 165.60 168.80 157.40 168.80 4,871
5th Jun 2025 (Thu) 163.10 163.10 155.00 163.10 1,371
4th Jun 2025 (Wed) 162.70 162.70 154.60 161.60 376
3rd Jun 2025 (Tue) 156.80 159.30 149.00 159.30 3,387
2nd Jun 2025 (Mon) 154.90 157.20 147.20 157.20 2,446
30th May 2025 (Fri) 158.50 158.50 150.60 157.20 3,379
29th May 2025 (Thu) 165.60 165.60 157.40 159.10 5,324
28th May 2025 (Wed) 161.40 161.40 153.40 161.40 2,219
27th May 2025 (Tue) 160.60 160.60 152.60 159.30 1,999
26th May 2025 (Mon) 161.4928 161.4928 161.4928 161.4928 0
23rd May 2025 (Fri) 161.00 161.00 153.00 158.10 3,087
22nd May 2025 (Thu) 163.10 163.10 155.00 160.80 3,522
21st May 2025 (Wed) 164.60 164.60 156.40 164.60 2,237
20th May 2025 (Tue) 165.40 165.40 157.20 165.40 97,563
19th May 2025 (Mon) 162.70 162.70 154.60 162.70 4,419
16th May 2025 (Fri) 165.40 168.80 157.20 162.30 171,301
15th May 2025 (Thu) 172.60 172.60 164.00 172.60 1,729,160
14th May 2025 (Wed) 173.60 173.60 165.00 173.60 10,112
13th May 2025 (Tue) 167.10 169.40 158.80 169.40 4,211
12th May 2025 (Mon) 162.50 168.20 154.40 168.20 4,382
9th May 2025 (Fri) 156.60 156.60 148.80 156.60 1,102
8th May 2025 (Thu) 156.80 156.80 149.00 156.80 1,419
7th May 2025 (Wed) 154.50 154.50 146.80 152.60 1,888
6th May 2025 (Tue) 153.40 153.40 145.80 153.40 6,817
5th May 2025 (Mon) 152.40 152.40 152.40 152.40 2,147
2nd May 2025 (Fri) 150.10 152.40 142.60 152.40 3,484
1st May 2025 (Thu) 153.20 153.20 145.60 151.70 2,413
FTSE 100 Latest
Value8,760.96
Change-37.95