Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/02/2018 25.50p 25.65p 25.00p 25.50p 794438
27/02/2018 25.50p 25.64p 25.00p 25.50p 1492996
26/02/2018 25.50p 25.65p 25.10p 25.50p 112445
23/02/2018 25.50p 25.50p 25.35p 25.50p 22216
22/02/2018 25.50p 26.00p 25.30p 25.50p 47591
21/02/2018 25.50p 25.50p 25.28p 25.50p 22011
20/02/2018 25.50p 25.60p 25.28p 25.50p 34063
19/02/2018 25.50p 25.65p 25.15p 25.50p 55464
16/02/2018 25.50p 25.73p 25.15p 25.50p 63063
15/02/2018 25.50p 25.75p 25.00p 25.50p 73919
14/02/2018 26.50p 26.50p 25.07p 25.50p 219107
13/02/2018 27.25p 27.25p 26.00p 26.50p 111898
12/02/2018 27.25p 27.47p 26.50p 27.25p 55557
09/02/2018 27.75p 27.75p 26.75p 27.25p 57771
08/02/2018 27.50p 27.75p 27.50p 27.75p 91981
07/02/2018 27.25p 28.50p 27.06p 27.50p 133930
06/02/2018 27.50p 27.99p 26.00p 27.25p 289632
05/02/2018 28.50p 28.50p 27.50p 28.25p 41466
02/02/2018 28.50p 28.75p 28.00p 28.50p 279524
01/02/2018 29.75p 29.75p 28.05p 28.50p 189440
31/01/2018 30.50p 30.50p 28.12p 29.75p 138065
30/01/2018 30.00p 30.00p 29.10p 30.00p 38389
29/01/2018 30.00p 30.00p 29.15p 30.00p 137747
26/01/2018 29.75p 30.00p 29.11p 30.00p 71201
25/01/2018 29.75p 29.98p 29.75p 29.75p 5250
24/01/2018 29.75p 29.98p 29.11p 29.75p 34050
23/01/2018 29.75p 30.00p 29.50p 29.75p 72010
22/01/2018 29.75p 29.88p 29.05p 29.75p 46955
19/01/2018 29.75p 29.89p 29.20p 29.75p 30630
18/01/2018 29.75p 29.98p 29.10p 29.75p 54416
17/01/2018 29.50p 29.75p 29.15p 29.75p 42202
16/01/2018 29.50p 29.70p 29.50p 29.70p 3639
15/01/2018 30.00p 30.00p 29.00p 29.50p 72978
12/01/2018 31.25p 31.25p 30.00p 30.25p 249681
11/01/2018 31.50p 31.73p 31.02p 31.30p 66180
10/01/2018 31.75p 31.89p 31.01p 31.50p 87450
09/01/2018 30.50p 32.00p 30.50p 31.75p 1369973
08/01/2018 30.25p 30.90p 30.00p 30.25p 81394
05/01/2018 30.25p 30.90p 30.25p 30.25p 32098
04/01/2018 28.50p 31.00p 28.50p 30.25p 440742
03/01/2018 28.50p 29.25p 28.00p 28.50p 107764
02/01/2018 28.50p 29.25p 28.13p 28.50p 21791
29/12/2017 28.50p 29.25p 28.00p 28.50p 59735
28/12/2017 28.25p 29.25p 27.95p 28.50p 60862
27/12/2017 28.00p 28.50p 27.70p 28.25p 68833
22/12/2017 27.63p 28.49p 27.63p 28.00p 11881
21/12/2017 28.00p 28.38p 27.63p 27.63p 27809
20/12/2017 28.00p 28.35p 28.00p 28.00p 23865
19/12/2017 28.00p 28.00p 27.63p 28.00p 40458
18/12/2017 28.13p 28.29p 27.50p 28.00p 654590
15/12/2017 28.13p 28.15p 28.00p 28.13p 36976
14/12/2017 28.13p 28.15p 28.00p 28.13p 28472
13/12/2017 28.25p 28.25p 28.00p 28.13p 16358
12/12/2017 29.00p 29.00p 28.25p 28.25p 55060
11/12/2017 28.25p 28.30p 28.00p 28.13p 103381
08/12/2017 28.13p 28.25p 28.00p 28.25p 62460
07/12/2017 28.87p 28.90p 28.01p 28.13p 85541
06/12/2017 28.75p 29.25p 28.33p 28.87p 74223
05/12/2017 28.38p 29.20p 28.32p 28.75p 76586
04/12/2017 28.50p 28.99p 28.32p 28.38p 35120
01/12/2017 28.50p 28.99p 28.30p 28.50p 50671
30/11/2017 28.25p 28.63p 28.10p 28.63p 98610
29/11/2017 29.88p 29.88p 28.00p 28.38p 214637
28/11/2017 29.88p 29.88p 29.50p 29.88p 59309
27/11/2017 30.25p 30.25p 29.50p 29.88p 46034
24/11/2017 29.75p 30.75p 29.50p 30.25p 55507
23/11/2017 30.25p 30.25p 29.55p 29.75p 40326
22/11/2017 30.00p 30.30p 29.07p 30.25p 223887
21/11/2017 30.50p 31.00p 30.00p 30.50p 7031
20/11/2017 30.75p 31.00p 30.00p 30.50p 68289
17/11/2017 30.75p 30.75p 30.53p 30.75p 19000
16/11/2017 30.75p 31.00p 30.53p 30.75p 61038
15/11/2017 31.25p 31.25p 30.00p 30.50p 186554
14/11/2017 31.75p 31.75p 30.50p 31.25p 193777
13/11/2017 32.50p 32.50p 31.50p 31.75p 199649
10/11/2017 33.25p 33.25p 32.60p 32.75p 18890
09/11/2017 34.00p 34.25p 32.53p 33.25p 137416
08/11/2017 34.00p 34.00p 33.50p 34.00p 68571
07/11/2017 34.00p 34.00p 33.50p 34.00p 42806
06/11/2017 34.50p 34.50p 33.65p 34.00p 114113
03/11/2017 33.63p 34.50p 33.63p 34.50p 166764
02/11/2017 34.00p 34.00p 33.50p 33.63p 42044
01/11/2017 34.00p 34.00p 33.50p 33.63p 1162862
31/10/2017 33.88p 34.23p 33.60p 34.00p 163450
30/10/2017 35.25p 35.65p 33.61p 33.88p 169338
27/10/2017 35.50p 35.94p 35.15p 35.50p 108849
26/10/2017 35.50p 36.00p 35.17p 35.50p 305945
25/10/2017 34.75p 35.50p 34.60p 35.25p 100846
24/10/2017 33.13p 35.43p 33.03p 34.75p 255885
23/10/2017 33.25p 33.50p 33.00p 33.13p 71913
20/10/2017 37.25p 37.30p 32.49p 33.50p 747283
19/10/2017 37.50p 37.80p 37.00p 37.25p 387853
18/10/2017 38.00p 38.24p 37.00p 37.38p 165517
17/10/2017 37.75p 38.70p 37.75p 38.00p 613455
16/10/2017 37.75p 38.22p 37.00p 37.75p 61279
13/10/2017 37.75p 37.75p 37.75p 37.75p 90369
12/10/2017 38.00p 38.00p 37.75p 37.75p 130168
11/10/2017 38.00p 38.00p 38.00p 38.00p 336504
10/10/2017 38.50p 39.50p 37.25p 38.00p 1352653
09/10/2017 35.25p 37.25p 35.25p 37.25p 241572
06/10/2017 34.75p 35.75p 34.75p 35.25p 411773
05/10/2017 32.50p 34.75p 32.50p 34.75p 640950
04/10/2017 32.50p 33.00p 32.50p 32.50p 109935
03/10/2017 32.50p 32.50p 32.25p 32.50p 121863
02/10/2017 33.00p 33.00p 32.25p 32.50p 150399
29/09/2017 32.75p 33.00p 32.75p 33.00p 164597
28/09/2017 33.00p 33.00p 32.50p 32.75p 219635
27/09/2017 33.38p 33.38p 32.75p 32.75p 704650
26/09/2017 33.25p 33.38p 33.25p 33.38p 563905
25/09/2017 32.88p 33.75p 32.75p 33.38p 692960
22/09/2017 32.25p 32.75p 32.25p 32.75p 628495
21/09/2017 32.25p 32.25p 32.25p 32.25p 43408
20/09/2017 32.25p 32.25p 32.25p 32.25p 12094
19/09/2017 32.37p 32.37p 32.25p 32.25p 376712
18/09/2017 32.75p 32.75p 31.50p 32.37p 172866
15/09/2017 31.38p 31.50p 31.25p 31.50p 112846
14/09/2017 32.37p 32.37p 31.38p 31.38p 88234
13/09/2017 32.37p 32.37p 32.37p 32.37p 113987
12/09/2017 32.00p 32.50p 31.75p 32.37p 277808
11/09/2017 30.25p 31.75p 30.00p 31.75p 156148
08/09/2017 29.75p 30.00p 29.75p 30.00p 22370
07/09/2017 29.75p 29.75p 29.75p 29.75p 28389
06/09/2017 30.00p 30.00p 29.75p 29.75p 28292
05/09/2017 30.00p 30.25p 30.00p 30.00p 54778
04/09/2017 29.50p 30.00p 29.50p 30.00p 190064
01/09/2017 29.12p 29.50p 29.12p 29.50p 201813
31/08/2017 29.12p 29.12p 29.12p 29.12p 25747
30/08/2017 28.75p 29.25p 28.75p 29.12p 44307
29/08/2017 28.75p 28.75p 28.75p 28.75p 47782
25/08/2017 29.00p 29.00p 28.75p 28.75p 157041
24/08/2017 29.25p 29.25p 29.00p 29.00p 124183
23/08/2017 29.37p 29.37p 29.25p 29.25p 53537
22/08/2017 29.37p 29.37p 29.37p 29.37p 11332
21/08/2017 29.25p 29.37p 29.25p 29.37p 153628
18/08/2017 29.25p 29.25p 29.25p 29.25p 72118
17/08/2017 29.25p 29.25p 29.25p 29.25p 80433
16/08/2017 29.25p 29.25p 29.25p 29.25p 59392
15/08/2017 29.25p 29.25p 29.00p 29.25p 257305
14/08/2017 29.00p 29.00p 29.00p 29.00p 250934
11/08/2017 29.50p 29.50p 29.00p 29.00p 135310
10/08/2017 29.00p 29.50p 29.00p 29.50p 130887
09/08/2017 29.00p 29.00p 29.00p 29.00p 48431
08/08/2017 29.00p 29.00p 29.00p 29.00p 35543
07/08/2017 29.25p 29.25p 29.00p 29.00p 30115
04/08/2017 29.50p 29.50p 29.25p 29.25p 53483
03/08/2017 29.50p 29.50p 29.50p 29.50p 32460
02/08/2017 29.50p 29.50p 29.50p 29.50p 154305
01/08/2017 29.50p 29.50p 29.50p 29.50p 96166
31/07/2017 28.75p 29.50p 28.75p 29.50p 58955
28/07/2017 28.75p 28.75p 28.75p 28.75p 51253
27/07/2017 29.50p 29.50p 28.75p 28.75p 60079
26/07/2017 30.50p 30.63p 29.50p 29.50p 234265
25/07/2017 30.88p 30.88p 30.63p 30.63p 187176
24/07/2017 31.00p 31.00p 30.88p 30.88p 81823
21/07/2017 30.63p 31.13p 30.63p 31.00p 133567
20/07/2017 31.25p 31.25p 30.38p 30.63p 189611
19/07/2017 30.13p 32.12p 30.13p 31.25p 388706
18/07/2017 26.50p 30.50p 25.75p 30.13p 884428
17/07/2017 25.75p 25.75p 25.75p 25.75p 126000
14/07/2017 25.75p 25.75p 25.75p 25.75p 20988
13/07/2017 25.75p 25.75p 25.75p 25.75p 27652
12/07/2017 26.50p 26.50p 25.75p 25.75p 119895
11/07/2017 26.25p 26.50p 26.00p 26.50p 67812
10/07/2017 25.62p 26.25p 25.50p 26.25p 179325
07/07/2017 25.62p 25.62p 25.62p 25.62p 132775
06/07/2017 25.50p 25.75p 25.25p 25.62p 189201
05/07/2017 25.25p 25.25p 25.25p 25.25p 172302
04/07/2017 25.25p 25.25p 25.25p 25.25p 173886
03/07/2017 25.62p 25.62p 25.25p 25.25p 48693
30/06/2017 25.62p 26.00p 25.62p 25.62p 131788
29/06/2017 26.00p 26.00p 25.62p 25.62p 117967
28/06/2017 26.50p 26.50p 26.00p 26.00p 53223
27/06/2017 25.25p 26.50p 25.25p 26.50p 222816
26/06/2017 25.00p 25.25p 25.00p 25.25p 260130
23/06/2017 25.00p 25.00p 25.00p 25.00p 45243
22/06/2017 25.00p 25.00p 25.00p 25.00p 0
21/06/2017 25.00p 25.00p 25.00p 25.00p 0
20/06/2017 25.00p 25.00p 25.00p 25.00p 0
19/06/2017 24.75p 25.00p 24.50p 25.00p 0
16/06/2017 24.50p 25.00p 24.30p 24.50p 101757
15/06/2017 25.00p 25.00p 24.20p 24.50p 194632
14/06/2017 25.00p 25.95p 24.40p 25.00p 59626
13/06/2017 25.00p 25.40p 24.40p 25.00p 107285
12/06/2017 25.50p 25.65p 25.00p 25.00p 867239
09/06/2017 25.62p 25.95p 24.98p 25.50p 100954
08/06/2017 26.25p 26.40p 26.00p 26.12p 120716
07/06/2017 26.25p 26.30p 26.00p 26.25p 84359
06/06/2017 26.50p 26.50p 26.00p 26.25p 555720
05/06/2017 26.75p 27.00p 26.11p 26.50p 234072
02/06/2017 26.75p 26.95p 26.61p 26.75p 53048
01/06/2017 27.00p 27.00p 26.60p 26.75p 1332088
31/05/2017 27.00p 27.50p 26.75p 27.00p 1061986
30/05/2017 27.00p 27.50p 26.55p 27.00p 83041
26/05/2017 27.00p 27.45p 26.65p 27.00p 43942
25/05/2017 27.00p 27.50p 26.65p 27.00p 26514
24/05/2017 27.50p 27.50p 27.00p 27.00p 10663
23/05/2017 27.75p 27.90p 27.10p 27.50p 30179
22/05/2017 28.13p 28.13p 27.50p 28.13p 130006
19/05/2017 27.75p 28.23p 27.75p 28.13p 72929
18/05/2017 27.75p 27.97p 27.00p 27.75p 103996

*Close Price adjusted for both dividends and splits