Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Applied Materia Share Price
Applied Materia Share Trades

Applied Materia Share Trades

Applied Materia share trades.

The following table shows today's trades for Applied Materia. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
0R1A.L
Share Price0R1A.L
Charts0R1A.L
Trades0R1A.L
HistoryCompare
0R1A.L0R1A.L
Share News0R1A.L
RNS0R1A.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
18:14:55 - 01-May-24 195.63 0 Unknown* 186.12 203.35
18:13:39 - 01-May-24 195.68 0 Unknown* 186.12 203.35
18:10:55 - 01-May-24 195.70 1 Unknown* 186.12 203.35
18:07:41 - 01-May-24 195.80 0 Unknown* 186.12 203.35
18:07:41 - 01-May-24 195.80 0 Unknown* 186.12 203.35
18:07:41 - 01-May-24 195.80 0 Unknown* 186.12 203.35
18:05:03 - 01-May-24 195.775 400 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 1 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 1 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:49 - 01-May-24 195.57 0 Unknown* 186.12 203.35
18:04:43 - 01-May-24 195.70 100 Unknown* 186.12 203.35
18:04:23 - 01-May-24 195.518 100 Unknown* 186.12 203.35
17:56:43 - 01-May-24 194.78 0 Unknown* 186.12 203.35
17:56:43 - 01-May-24 194.78 0 Unknown* 186.12 203.35
Top Risers
Share Change
Trinity (TRIN)54.0050%
Alpha Financial Markets Consulting (AFM)465.0038.81%
Redx Pharma (REDX)14.5031.58%
Shield Thera (STX)1.7529.63%
Cornish Metals. (CUSN)11.12519.51%
Top Fallers
Share Change
Inspiration Hlt (IHC)17.00-45.16%
Global Petroleum (GBP)0.0925-38.33%
Regtech Open (RTOP)3.02-22.83%
Horizonte Minerals (HZM)0.325-20.73%
Cloudcoco (CLCO)0.375-11.76%
Top By Volume
Share Volume
Cap-xx (CPX)0.0865539,997,694
Tower Resources (TRP)0.0215440,341,373
Mosman Oil Gas (MSMN)0.018399,998,890
Supply@me Cap (SYME)0.025259,665,920
Global Petroleum (GBP)0.0925249,213,874

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.