Allergy Therapeutics (AGY) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Allergy Therapeutics

Date Open High Low Close* Volume
11/12/2018 14.00p 14.00p 13.97p 14.00p 17889
10/12/2018 14.00p 14.00p 13.97p 14.00p 6430
07/12/2018 14.00p 14.00p 13.50p 14.00p 184924
06/12/2018 14.13p 14.13p 13.55p 14.00p 27500
05/12/2018 14.13p 14.13p 13.75p 14.13p 115875
04/12/2018 14.00p 14.24p 13.82p 14.13p 1111835
03/12/2018 14.00p 14.25p 13.75p 13.75p 432581
30/11/2018 14.00p 14.00p 13.75p 14.00p 172715
29/11/2018 14.00p 14.00p 13.80p 14.00p 236582
28/11/2018 15.00p 15.00p 13.75p 14.00p 5105961
27/11/2018 15.75p 16.00p 14.99p 15.00p 345930
26/11/2018 15.75p 15.75p 15.50p 15.75p 60855
23/11/2018 16.25p 16.50p 15.50p 15.75p 126714
22/11/2018 16.75p 16.75p 16.03p 16.25p 111807
21/11/2018 16.75p 16.80p 16.51p 16.75p 69651
20/11/2018 17.25p 17.25p 17.00p 17.00p 39225
19/11/2018 17.63p 17.63p 17.10p 17.25p 103669
16/11/2018 17.63p 17.75p 17.51p 17.63p 107451
15/11/2018 17.63p 17.63p 17.50p 17.63p 53888
14/11/2018 17.63p 17.63p 17.50p 17.63p 33521
13/11/2018 17.63p 17.75p 17.63p 17.63p 292351
12/11/2018 17.63p 17.75p 17.51p 17.63p 192194
09/11/2018 17.50p 17.75p 17.50p 17.63p 175522
08/11/2018 17.50p 17.75p 17.35p 17.50p 96011
07/11/2018 17.50p 17.60p 17.50p 17.50p 43086
06/11/2018 17.50p 17.60p 17.35p 17.55p 271281
05/11/2018 17.50p 17.63p 17.40p 17.50p 104032
02/11/2018 17.50p 17.75p 17.40p 17.50p 75806
01/11/2018 17.50p 17.75p 17.50p 17.50p 37607
31/10/2018 17.50p 17.70p 17.33p 17.50p 60182
30/10/2018 17.50p 17.70p 17.50p 17.50p 16949
29/10/2018 17.38p 17.50p 17.38p 17.38p 268997
26/10/2018 17.50p 17.50p 17.26p 17.38p 191780
25/10/2018 17.75p 17.85p 17.26p 17.50p 246666
24/10/2018 17.75p 17.90p 17.55p 17.75p 372674
23/10/2018 17.60p 18.50p 17.60p 17.75p 575818
22/10/2018 17.60p 17.70p 17.60p 17.60p 519694
19/10/2018 17.60p 17.60p 17.50p 17.60p 54134
18/10/2018 17.60p 17.70p 17.50p 17.60p 93834
17/10/2018 19.50p 19.50p 17.50p 17.75p 543287
16/10/2018 19.50p 20.00p 19.02p 19.50p 34229
15/10/2018 19.50p 19.50p 19.02p 19.50p 40961
12/10/2018 19.75p 20.25p 19.00p 19.50p 315066
11/10/2018 20.75p 21.20p 19.10p 19.75p 222822
10/10/2018 21.50p 21.70p 21.05p 21.50p 37711
09/10/2018 21.50p 22.50p 21.05p 21.50p 80436
08/10/2018 23.50p 23.75p 21.00p 22.50p 166154
05/10/2018 23.50p 23.50p 23.49p 23.50p 35496
04/10/2018 24.25p 24.50p 23.16p 23.50p 191345
03/10/2018 24.25p 24.25p 24.00p 24.25p 29979
02/10/2018 24.25p 24.25p 24.01p 24.25p 30628
01/10/2018 24.25p 24.25p 24.00p 24.25p 173181
28/09/2018 24.25p 24.25p 24.01p 24.25p 21431
27/09/2018 24.25p 24.25p 24.12p 24.25p 52289
26/09/2018 24.50p 24.50p 24.01p 24.25p 71697
25/09/2018 24.50p 24.50p 24.01p 24.50p 17411
24/09/2018 24.50p 24.50p 24.15p 24.50p 40786
21/09/2018 24.50p 24.50p 24.10p 24.50p 102104
20/09/2018 24.50p 24.50p 24.00p 24.50p 92056
19/09/2018 24.50p 24.50p 24.15p 24.50p 33175
18/09/2018 24.50p 24.75p 24.15p 24.50p 30445
17/09/2018 24.50p 24.75p 24.50p 24.50p 24327
14/09/2018 24.50p 24.75p 24.50p 24.50p 15365
13/09/2018 24.50p 24.90p 24.50p 24.50p 83421
12/09/2018 24.50p 25.00p 24.01p 24.50p 42096
11/09/2018 24.25p 25.00p 23.50p 23.50p 157318
10/09/2018 24.25p 24.85p 23.60p 24.25p 49470
07/09/2018 24.75p 25.00p 23.58p 24.25p 123803
06/09/2018 24.75p 24.90p 24.50p 24.75p 17313
05/09/2018 25.75p 25.75p 24.10p 24.75p 141722
04/09/2018 26.00p 26.00p 25.00p 25.75p 41025
03/09/2018 26.00p 26.50p 25.50p 26.00p 44350
31/08/2018 26.25p 26.25p 25.50p 26.00p 4069
30/08/2018 26.25p 26.90p 25.80p 26.25p 55000
29/08/2018 26.25p 26.25p 25.50p 26.25p 28797
28/08/2018 26.25p 26.90p 25.50p 26.25p 47333
24/08/2018 26.25p 26.80p 25.50p 26.80p 61728
23/08/2018 26.25p 26.25p 25.55p 26.25p 8201
22/08/2018 26.25p 26.25p 25.55p 26.25p 40248
21/08/2018 26.25p 26.25p 26.00p 26.25p 20000
20/08/2018 26.25p 27.00p 25.55p 26.25p 48081
17/08/2018 26.25p 26.25p 26.00p 26.25p 1919
16/08/2018 26.25p 26.25p 25.57p 26.25p 54531
15/08/2018 26.50p 26.50p 25.57p 26.25p 60500
14/08/2018 26.50p 26.50p 26.00p 26.50p 575127
13/08/2018 26.75p 26.75p 26.00p 26.50p 66530
10/08/2018 26.75p 26.75p 26.00p 26.75p 85002
09/08/2018 26.75p 27.00p 26.50p 26.75p 186736
08/08/2018 26.75p 26.80p 26.51p 26.75p 47743
07/08/2018 26.75p 26.75p 26.51p 26.75p 6994
06/08/2018 26.75p 26.85p 26.50p 26.75p 24415
03/08/2018 26.75p 26.75p 26.51p 26.75p 11423
02/08/2018 26.75p 26.75p 26.56p 26.75p 29217
01/08/2018 27.00p 27.00p 26.55p 26.75p 91113
31/07/2018 27.00p 27.20p 26.50p 27.00p 236056
30/07/2018 27.25p 27.40p 26.65p 27.00p 76553
27/07/2018 27.50p 27.50p 27.01p 27.25p 51010
26/07/2018 27.50p 28.00p 27.00p 27.50p 155927
25/07/2018 27.50p 27.50p 27.31p 27.50p 59755
24/07/2018 27.50p 28.00p 27.25p 27.50p 89284
23/07/2018 27.50p 28.20p 27.10p 27.50p 173699
20/07/2018 27.50p 27.62p 26.00p 27.50p 130187
19/07/2018 27.50p 28.00p 27.00p 27.50p 244497
18/07/2018 27.75p 28.15p 27.00p 27.75p 44618
17/07/2018 27.75p 28.14p 27.01p 27.75p 32105
16/07/2018 28.25p 28.25p 27.01p 28.00p 187302
13/07/2018 28.25p 28.25p 27.90p 28.25p 31668
12/07/2018 28.25p 28.95p 27.70p 28.25p 31754
11/07/2018 28.25p 28.92p 27.60p 28.25p 175344
10/07/2018 28.25p 28.25p 28.25p 28.25p 11711
09/07/2018 28.25p 28.62p 27.60p 28.25p 118504
06/07/2018 28.00p 28.33p 27.16p 28.25p 122077
05/07/2018 28.00p 28.10p 27.00p 28.00p 63502
04/07/2018 28.00p 28.75p 27.00p 28.00p 129114
03/07/2018 28.00p 28.14p 27.80p 28.00p 56017
02/07/2018 28.00p 28.00p 27.01p 28.00p 57619
29/06/2018 28.25p 28.25p 27.50p 28.25p 144302
28/06/2018 28.00p 28.00p 26.50p 28.00p 31816
27/06/2018 28.25p 29.00p 27.25p 28.00p 61513
26/06/2018 28.25p 28.30p 27.61p 28.25p 64513
25/06/2018 28.00p 28.70p 27.51p 28.25p 125097
22/06/2018 27.50p 27.85p 27.50p 27.50p 16322
21/06/2018 26.50p 27.90p 26.50p 27.50p 168522
20/06/2018 26.50p 26.90p 26.01p 26.50p 14707
19/06/2018 26.25p 26.85p 25.90p 26.50p 18961
18/06/2018 26.50p 26.50p 25.58p 26.25p 64303
15/06/2018 27.00p 27.00p 26.05p 26.50p 12544
14/06/2018 27.00p 27.00p 26.55p 27.00p 126604
13/06/2018 27.00p 27.50p 26.60p 27.00p 208689
12/06/2018 27.00p 27.00p 27.00p 27.00p 113765
11/06/2018 27.50p 27.50p 27.00p 27.00p 42064
08/06/2018 27.50p 27.50p 27.20p 27.50p 49368
07/06/2018 27.25p 28.00p 26.50p 27.50p 346236
06/06/2018 26.50p 27.00p 26.30p 27.00p 231978
05/06/2018 26.25p 27.00p 26.25p 26.50p 130974
04/06/2018 26.25p 27.00p 25.66p 26.25p 272752
01/06/2018 26.25p 27.00p 25.66p 26.25p 34213
31/05/2018 26.00p 27.00p 25.40p 26.25p 30167
30/05/2018 26.00p 26.95p 25.00p 26.00p 182051
29/05/2018 25.50p 27.00p 25.00p 26.00p 381936
25/05/2018 26.25p 26.25p 25.00p 25.50p 337368
24/05/2018 26.50p 26.50p 25.58p 26.25p 111622
23/05/2018 26.50p 26.50p 26.00p 26.50p 346167
22/05/2018 26.75p 27.45p 26.00p 26.50p 407772
21/05/2018 26.50p 27.90p 26.00p 26.75p 3246139
18/05/2018 24.50p 24.88p 24.50p 24.50p 139579
17/05/2018 24.50p 25.00p 24.50p 24.50p 13115
16/05/2018 24.50p 24.70p 24.18p 24.50p 66643
15/05/2018 24.50p 24.70p 24.50p 24.50p 84307
14/05/2018 24.50p 24.70p 24.20p 24.50p 121233
11/05/2018 23.75p 23.95p 23.55p 23.75p 21628
10/05/2018 23.75p 24.00p 23.00p 23.75p 240356
09/05/2018 23.75p 23.95p 23.50p 23.75p 160181
08/05/2018 23.75p 24.00p 23.50p 23.75p 101905
04/05/2018 24.25p 24.25p 23.50p 23.75p 290144
03/05/2018 24.75p 24.75p 24.00p 24.25p 65417
02/05/2018 24.75p 25.00p 24.00p 24.75p 63015
01/05/2018 24.75p 24.75p 24.55p 24.75p 15648
30/04/2018 24.75p 24.75p 24.50p 24.75p 55576
27/04/2018 24.75p 24.75p 24.50p 24.75p 28615
26/04/2018 25.00p 25.25p 24.50p 24.75p 78574
25/04/2018 24.75p 25.00p 24.00p 25.00p 89101
24/04/2018 24.75p 25.50p 24.10p 25.50p 11264
23/04/2018 24.75p 24.90p 24.19p 24.75p 48747
20/04/2018 24.75p 24.90p 24.75p 24.75p 10000
19/04/2018 24.75p 25.45p 24.10p 24.75p 114838
18/04/2018 24.75p 24.85p 24.00p 24.75p 166225
17/04/2018 24.75p 24.85p 24.00p 24.75p 40345
16/04/2018 24.75p 25.20p 24.10p 24.75p 46554
13/04/2018 24.75p 25.00p 24.00p 24.75p 90904
12/04/2018 25.00p 25.00p 24.00p 24.75p 64485
11/04/2018 25.50p 25.50p 24.10p 25.25p 177327
10/04/2018 25.75p 25.75p 25.00p 25.50p 65850
09/04/2018 25.85p 26.00p 25.25p 26.00p 135109
06/04/2018 26.25p 26.25p 25.80p 25.85p 51915
05/04/2018 26.25p 26.35p 26.00p 26.25p 9386
04/04/2018 26.25p 26.25p 26.00p 26.25p 8543
03/04/2018 26.25p 26.25p 26.00p 26.25p 10904
29/03/2018 27.00p 27.00p 26.00p 26.25p 24252
28/03/2018 27.25p 27.25p 26.50p 27.00p 16127
27/03/2018 27.25p 27.25p 26.50p 27.25p 11319
26/03/2018 27.25p 27.25p 26.50p 27.25p 44743
23/03/2018 27.25p 27.25p 26.10p 27.25p 176033
22/03/2018 27.25p 27.25p 26.50p 27.25p 14363
21/03/2018 27.25p 27.25p 26.50p 27.25p 22867
20/03/2018 27.25p 27.25p 26.50p 27.25p 47938
19/03/2018 27.25p 27.25p 26.50p 27.25p 100738
16/03/2018 27.00p 27.25p 26.65p 27.25p 87586
15/03/2018 27.25p 27.75p 26.50p 27.00p 39806
14/03/2018 27.25p 27.25p 27.25p 27.25p 0
13/03/2018 27.25p 27.25p 26.52p 27.25p 79817
12/03/2018 27.25p 27.25p 26.65p 27.25p 27111
09/03/2018 28.25p 29.00p 26.50p 27.25p 225631
08/03/2018 26.25p 28.82p 26.25p 28.25p 294461
07/03/2018 26.00p 26.70p 25.25p 26.25p 113381
06/03/2018 25.50p 25.62p 25.10p 25.50p 88903
05/03/2018 25.50p 25.62p 25.10p 25.50p 12091
02/03/2018 25.50p 25.62p 25.20p 25.50p 45221
01/03/2018 25.50p 25.50p 25.30p 25.50p 26815
28/02/2018 25.50p 25.65p 25.00p 25.50p 794438

*Close Price adjusted for both dividends and splits