Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/05/2017 26.75p 28.20p 26.60p 27.75p 328624
16/05/2017 26.75p 27.50p 26.59p 26.75p 125338
15/05/2017 26.88p 27.00p 26.59p 26.75p 30601
12/05/2017 27.00p 27.00p 26.67p 26.88p 27070
11/05/2017 26.88p 27.50p 26.88p 27.00p 1796345
10/05/2017 26.88p 27.25p 26.75p 26.88p 32418
09/05/2017 27.13p 27.25p 26.66p 26.88p 114486
08/05/2017 27.25p 27.30p 27.00p 27.13p 9344212
05/05/2017 27.38p 27.40p 27.11p 27.25p 15389
04/05/2017 27.75p 27.75p 27.05p 27.13p 112605
03/05/2017 27.75p 28.30p 27.15p 27.75p 59999
02/05/2017 27.50p 28.73p 27.00p 27.75p 237470
28/04/2017 27.25p 27.44p 26.66p 27.25p 3202335
27/04/2017 27.25p 27.80p 26.85p 27.25p 19420
26/04/2017 27.25p 27.80p 26.85p 27.25p 395685
25/04/2017 27.75p 28.00p 26.50p 27.25p 477459
24/04/2017 27.75p 28.50p 27.30p 27.75p 51700
21/04/2017 27.75p 28.40p 27.00p 27.75p 69894
20/04/2017 28.25p 28.28p 27.00p 27.75p 120669
19/04/2017 28.25p 28.33p 28.00p 28.25p 29678
18/04/2017 29.50p 29.80p 28.03p 28.25p 277458
13/04/2017 30.25p 31.00p 29.10p 29.50p 410610
12/04/2017 29.50p 30.25p 29.50p 30.25p 298882
11/04/2017 29.50p 29.68p 29.42p 29.50p 85476
10/04/2017 28.50p 30.50p 28.50p 29.50p 529767
07/04/2017 27.00p 29.00p 26.00p 28.50p 2706619
06/04/2017 27.00p 28.00p 27.00p 27.00p 44546
05/04/2017 27.50p 28.00p 27.00p 27.00p 22420
04/04/2017 27.25p 28.00p 26.57p 27.25p 199575
03/04/2017 27.25p 27.60p 26.50p 27.25p 266009
31/03/2017 27.00p 28.00p 27.00p 27.25p 2768321
30/03/2017 27.25p 27.75p 26.00p 27.75p 294308
29/03/2017 24.25p 27.25p 24.25p 27.25p 669754
28/03/2017 23.75p 24.64p 23.00p 24.00p 373533
27/03/2017 24.12p 24.65p 24.00p 24.63p 112914
24/03/2017 25.00p 25.00p 24.00p 24.12p 192934
23/03/2017 25.38p 25.75p 24.50p 25.00p 166091
22/03/2017 26.50p 26.69p 25.00p 25.38p 271571
21/03/2017 26.50p 27.00p 26.22p 26.50p 37242
20/03/2017 27.25p 27.50p 26.15p 26.50p 176639
17/03/2017 27.25p 27.50p 27.13p 27.25p 58957
16/03/2017 28.25p 28.60p 27.10p 27.25p 149236
15/03/2017 27.38p 27.75p 27.10p 27.38p 33777
14/03/2017 27.00p 28.00p 27.00p 27.38p 92919
13/03/2017 27.00p 27.50p 26.65p 27.00p 142234
10/03/2017 27.00p 27.50p 26.50p 27.00p 89665
09/03/2017 27.75p 28.40p 26.60p 27.00p 84767
08/03/2017 28.00p 28.75p 27.35p 27.75p 93166
07/03/2017 28.38p 29.00p 27.02p 28.00p 142665
06/03/2017 28.38p 29.00p 27.81p 28.38p 432481
03/03/2017 28.13p 29.00p 27.65p 28.38p 379301
02/03/2017 26.63p 28.30p 26.63p 27.88p 320345
01/03/2017 26.00p 27.50p 26.00p 26.63p 697580
28/02/2017 25.50p 26.50p 25.50p 26.00p 322673
27/02/2017 25.25p 26.00p 25.25p 25.50p 161996
24/02/2017 25.25p 25.85p 25.25p 25.25p 117643
23/02/2017 25.25p 26.00p 25.25p 25.25p 62113
22/02/2017 25.25p 26.00p 25.25p 25.25p 78466
21/02/2017 25.25p 26.00p 25.15p 25.25p 225610
20/02/2017 25.25p 26.00p 25.02p 25.25p 313957
17/02/2017 25.25p 26.00p 25.00p 25.25p 199886
16/02/2017 25.50p 26.00p 24.61p 25.25p 178920
15/02/2017 25.25p 26.00p 25.25p 25.50p 615034
14/02/2017 25.25p 26.00p 24.61p 25.25p 154261
13/02/2017 25.00p 25.00p 24.00p 24.50p 94203
10/02/2017 25.25p 25.50p 24.57p 25.00p 47632
09/02/2017 25.25p 25.50p 25.00p 25.25p 46988
08/02/2017 25.38p 25.50p 25.09p 25.25p 52161
07/02/2017 25.38p 25.75p 25.09p 25.38p 20142
06/02/2017 25.75p 26.00p 25.09p 25.38p 94624
03/02/2017 26.00p 26.00p 25.50p 25.75p 241683
02/02/2017 27.00p 27.40p 25.50p 26.00p 656034
01/02/2017 26.25p 28.20p 26.25p 27.00p 1014771
31/01/2017 26.00p 26.00p 25.50p 25.87p 277899
30/01/2017 26.50p 27.00p 26.00p 26.25p 250944
27/01/2017 26.25p 27.45p 25.73p 26.50p 336474
26/01/2017 25.62p 27.00p 25.50p 26.25p 389660
25/01/2017 25.50p 26.00p 25.00p 25.62p 164609
24/01/2017 25.50p 25.75p 25.07p 25.50p 116091
23/01/2017 25.25p 26.00p 24.85p 25.50p 342961
20/01/2017 24.00p 25.49p 23.75p 25.25p 470792
19/01/2017 24.50p 24.80p 23.50p 24.00p 471272
18/01/2017 23.00p 23.90p 22.57p 23.50p 104833
17/01/2017 23.50p 23.50p 22.55p 23.00p 180039
16/01/2017 23.75p 24.15p 22.50p 23.50p 123167
13/01/2017 24.25p 24.75p 23.00p 23.50p 218753
12/01/2017 24.25p 24.75p 23.75p 24.25p 55213
11/01/2017 23.88p 25.00p 23.75p 24.25p 169019
10/01/2017 23.75p 25.00p 23.75p 23.88p 638716
09/01/2017 21.75p 24.00p 21.75p 23.75p 468701
06/01/2017 20.75p 21.88p 20.55p 21.50p 2160361
05/01/2017 20.75p 20.95p 20.58p 20.75p 44472
04/01/2017 20.87p 20.87p 20.55p 20.75p 64895
03/01/2017 20.87p 20.93p 20.55p 20.87p 80003
30/12/2016 20.87p 20.93p 20.55p 20.87p 28501
29/12/2016 20.87p 20.95p 20.87p 20.87p 25535
28/12/2016 20.87p 21.00p 20.50p 20.87p 98948
23/12/2016 20.87p 21.00p 20.50p 20.87p 63902
22/12/2016 21.00p 21.25p 20.75p 20.87p 41569
21/12/2016 21.00p 21.22p 20.75p 21.00p 236832
20/12/2016 20.87p 21.22p 20.75p 21.00p 334060
19/12/2016 20.87p 21.25p 20.50p 20.87p 423127
16/12/2016 20.13p 20.75p 20.13p 20.63p 76394
15/12/2016 20.00p 20.20p 20.00p 20.13p 10000
14/12/2016 20.00p 20.20p 19.71p 20.00p 13839
13/12/2016 20.00p 20.50p 19.67p 20.00p 17457
12/12/2016 20.00p 20.35p 19.50p 20.00p 112200
09/12/2016 19.75p 20.20p 19.60p 20.00p 103746
08/12/2016 19.75p 19.89p 19.53p 19.75p 21113
07/12/2016 19.75p 19.94p 19.75p 19.75p 39668
06/12/2016 20.13p 20.13p 19.58p 19.75p 168544
05/12/2016 20.50p 20.50p 20.00p 20.25p 173459
02/12/2016 20.75p 20.75p 20.00p 20.50p 75377
01/12/2016 20.87p 20.87p 20.50p 20.75p 72800
30/11/2016 20.87p 20.91p 20.50p 20.87p 43551
29/11/2016 20.87p 20.91p 20.50p 20.87p 17431
28/11/2016 20.87p 20.95p 20.50p 20.87p 61542
25/11/2016 21.25p 21.25p 20.50p 20.87p 88104
24/11/2016 21.25p 21.25p 21.00p 21.25p 113532
23/11/2016 21.38p 21.38p 21.03p 21.25p 44750
22/11/2016 21.50p 21.50p 21.25p 21.38p 50556
21/11/2016 21.50p 21.50p 21.26p 21.50p 116563
18/11/2016 21.63p 22.00p 21.25p 21.50p 874656
17/11/2016 21.25p 21.81p 21.11p 21.63p 247166
16/11/2016 21.38p 21.44p 21.25p 21.25p 126923
15/11/2016 21.25p 21.47p 21.03p 21.38p 87592
14/11/2016 21.25p 21.42p 21.00p 21.25p 280343
11/11/2016 20.63p 21.30p 20.60p 21.25p 479575
10/11/2016 20.63p 20.90p 20.28p 20.63p 125804
09/11/2016 20.25p 20.68p 19.75p 20.63p 350719
08/11/2016 22.50p 22.50p 21.00p 21.38p 213945
07/11/2016 23.00p 23.50p 22.00p 22.50p 72964
04/11/2016 23.00p 23.05p 22.53p 23.00p 313184
03/11/2016 23.00p 23.44p 22.53p 23.00p 97480
02/11/2016 23.25p 23.45p 22.50p 23.00p 212574
01/11/2016 22.50p 22.50p 22.03p 22.25p 1000
31/10/2016 22.75p 23.25p 22.03p 22.50p 60358
28/10/2016 23.50p 23.60p 22.00p 22.75p 150151
27/10/2016 22.25p 23.50p 22.00p 23.25p 346776
26/10/2016 22.75p 22.97p 22.00p 22.25p 237817
25/10/2016 23.75p 23.80p 22.53p 22.75p 536121
24/10/2016 24.50p 24.50p 23.50p 24.25p 213307
21/10/2016 24.50p 24.50p 24.03p 24.50p 99228
20/10/2016 25.50p 25.50p 23.26p 24.50p 796357
19/10/2016 26.63p 26.63p 25.00p 25.75p 253457
18/10/2016 26.88p 27.16p 26.25p 26.63p 698574
17/10/2016 24.12p 28.50p 24.12p 26.88p 1860348
14/10/2016 22.50p 25.00p 22.40p 24.12p 668509
13/10/2016 21.50p 22.97p 21.00p 22.50p 428445
12/10/2016 21.00p 21.50p 20.65p 21.50p 1466492
11/10/2016 21.25p 21.90p 20.60p 21.00p 143561
10/10/2016 20.25p 21.90p 20.19p 21.25p 345231
07/10/2016 19.75p 19.90p 19.50p 19.88p 315109
06/10/2016 19.63p 19.97p 19.45p 19.75p 80121
05/10/2016 20.00p 20.18p 19.50p 20.00p 91349
04/10/2016 19.50p 20.21p 19.44p 20.00p 144886
03/10/2016 19.50p 20.00p 19.05p 19.50p 627753
30/09/2016 20.00p 20.15p 19.00p 19.50p 404144
29/09/2016 19.13p 20.38p 19.13p 20.00p 7250069
28/09/2016 18.25p 20.00p 18.25p 19.25p 1077415
27/09/2016 17.50p 18.00p 17.35p 17.75p 915175
26/09/2016 17.75p 18.00p 17.25p 17.50p 1708500
23/09/2016 18.38p 18.38p 18.00p 18.38p 903738
22/09/2016 18.38p 18.66p 18.00p 18.38p 962284
21/09/2016 18.38p 18.75p 18.00p 18.38p 494558
20/09/2016 18.38p 18.38p 18.00p 18.38p 929325
19/09/2016 18.38p 18.38p 18.10p 18.38p 66939
16/09/2016 18.38p 18.38p 18.05p 18.38p 97925
15/09/2016 18.38p 18.72p 18.05p 18.38p 87053
14/09/2016 18.38p 18.38p 18.30p 18.38p 2700
13/09/2016 18.38p 18.72p 18.28p 18.38p 97113
12/09/2016 18.38p 18.38p 18.00p 18.38p 112269
09/09/2016 18.38p 18.40p 18.38p 18.38p 105266
08/09/2016 18.38p 19.00p 18.28p 18.38p 296001
07/09/2016 18.25p 19.00p 18.07p 18.38p 150191
06/09/2016 18.50p 18.50p 18.10p 18.25p 76605
05/09/2016 18.88p 18.90p 18.05p 18.50p 394397
02/09/2016 18.88p 18.90p 18.65p 18.88p 11750
01/09/2016 18.88p 18.92p 18.65p 18.88p 161534
31/08/2016 18.88p 19.10p 18.88p 18.88p 31695
30/08/2016 18.88p 19.25p 18.50p 18.88p 607134
26/08/2016 18.88p 19.09p 18.88p 18.88p 35784
25/08/2016 19.13p 19.13p 18.88p 18.88p 45127
24/08/2016 19.13p 19.13p 19.00p 19.13p 78360
23/08/2016 19.13p 19.13p 19.00p 19.13p 170869
22/08/2016 19.13p 19.13p 19.05p 19.13p 133555
19/08/2016 19.13p 19.25p 19.05p 19.13p 78498
18/08/2016 19.13p 19.13p 19.06p 19.13p 143919
17/08/2016 19.13p 20.00p 19.07p 19.13p 19671
16/08/2016 19.13p 19.25p 19.00p 19.13p 563174
15/08/2016 19.13p 19.13p 19.00p 19.13p 273754
12/08/2016 19.13p 19.25p 19.00p 19.13p 176202
11/08/2016 19.13p 19.13p 19.07p 19.13p 13290
10/08/2016 19.13p 19.13p 19.07p 19.13p 100716
09/08/2016 19.13p 19.20p 19.06p 19.13p 66328
08/08/2016 19.13p 19.13p 19.06p 19.13p 135270
05/08/2016 19.13p 19.13p 19.06p 19.13p 73315
04/08/2016 19.13p 19.15p 19.10p 19.13p 143253
03/08/2016 19.13p 19.15p 19.05p 19.13p 140120
02/08/2016 19.13p 19.24p 19.00p 19.13p 809019

*Close Price adjusted for both dividends and splits