Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/08/2016 18.88p 19.25p 18.88p 19.13p 652456
29/07/2016 19.00p 19.25p 18.75p 18.88p 863179
28/07/2016 19.25p 19.48p 19.00p 19.00p 124818
27/07/2016 19.25p 19.49p 19.08p 19.25p 157781
26/07/2016 19.00p 19.50p 18.30p 19.25p 235711
25/07/2016 19.50p 19.62p 18.58p 19.00p 853646
22/07/2016 19.25p 19.65p 19.03p 19.50p 396725
21/07/2016 19.00p 19.25p 18.70p 19.00p 43628
20/07/2016 19.37p 19.41p 18.90p 19.00p 105850
19/07/2016 19.63p 19.64p 19.30p 19.37p 114397
18/07/2016 19.63p 19.64p 19.55p 19.63p 45432
15/07/2016 19.63p 19.64p 19.55p 19.63p 32546
14/07/2016 19.75p 20.00p 19.50p 19.63p 216562
13/07/2016 20.50p 20.55p 19.75p 19.75p 432923
12/07/2016 19.00p 19.23p 18.95p 19.00p 197313
11/07/2016 18.75p 19.05p 18.75p 19.00p 584716
08/07/2016 19.00p 19.10p 18.55p 18.75p 314682
07/07/2016 19.25p 19.50p 18.75p 18.75p 29000
06/07/2016 19.00p 19.13p 18.75p 18.88p 34544
05/07/2016 19.00p 19.13p 18.75p 19.00p 18287
04/07/2016 19.00p 19.00p 18.72p 19.00p 58284
01/07/2016 18.50p 19.13p 18.50p 19.00p 1135732
30/06/2016 18.50p 19.00p 18.18p 18.50p 55502
29/06/2016 18.25p 19.00p 18.13p 18.50p 96397
28/06/2016 20.00p 20.00p 18.75p 19.00p 190166
27/06/2016 19.00p 20.80p 18.05p 20.00p 307141
24/06/2016 23.25p 23.95p 22.75p 23.50p 210506
23/06/2016 24.75p 24.75p 24.70p 24.75p 2375
22/06/2016 24.75p 24.75p 24.50p 24.75p 27008
21/06/2016 24.75p 24.75p 24.50p 24.75p 8873
20/06/2016 24.75p 24.85p 24.50p 24.75p 5674
17/06/2016 24.75p 24.85p 24.50p 24.75p 12009
16/06/2016 24.75p 24.85p 24.50p 24.75p 20922
15/06/2016 24.75p 24.85p 24.75p 24.75p 12000
14/06/2016 24.75p 24.75p 24.50p 24.75p 8470
13/06/2016 24.75p 24.90p 24.75p 24.75p 10303
10/06/2016 24.75p 24.95p 24.75p 24.75p 1988
09/06/2016 24.75p 25.38p 24.75p 24.75p 1168
08/06/2016 24.75p 24.90p 24.50p 24.75p 4144
07/06/2016 24.75p 24.88p 24.50p 24.75p 37638
06/06/2016 24.75p 24.90p 24.56p 24.75p 52427
03/06/2016 24.75p 25.00p 24.66p 24.75p 43700
02/06/2016 24.75p 24.95p 24.66p 24.75p 35945
01/06/2016 24.75p 25.00p 24.51p 24.75p 77404
31/05/2016 24.75p 24.90p 24.56p 24.75p 6347
27/05/2016 24.75p 24.75p 24.75p 24.75p 0
26/05/2016 24.75p 24.90p 24.75p 24.75p 1960
25/05/2016 24.75p 24.95p 24.51p 24.75p 60186
24/05/2016 24.75p 24.90p 24.75p 24.75p 45864
23/05/2016 24.50p 24.85p 24.50p 24.75p 23254
20/05/2016 25.00p 25.00p 24.50p 24.63p 26332
19/05/2016 25.38p 25.45p 25.00p 25.13p 73526
18/05/2016 25.38p 25.38p 25.35p 25.38p 7866
17/05/2016 25.38p 25.45p 25.25p 25.38p 59993
16/05/2016 25.75p 25.75p 25.32p 25.38p 18299
13/05/2016 25.62p 25.75p 25.50p 25.75p 57272
12/05/2016 25.62p 25.62p 25.57p 25.62p 12446
11/05/2016 25.62p 25.70p 25.62p 25.62p 19455
10/05/2016 26.12p 26.12p 25.50p 25.62p 45000
09/05/2016 26.00p 26.50p 26.00p 26.12p 355723
06/05/2016 25.62p 25.65p 25.62p 25.62p 8150
05/05/2016 25.62p 25.75p 25.50p 25.62p 39174
04/05/2016 26.12p 26.12p 25.00p 25.62p 105464
03/05/2016 26.25p 26.25p 26.12p 26.12p 48043
29/04/2016 26.25p 26.25p 26.06p 26.25p 11575
28/04/2016 26.25p 26.25p 26.06p 26.25p 32210
27/04/2016 26.25p 26.25p 26.20p 26.25p 1628
26/04/2016 26.50p 26.54p 26.03p 26.25p 353046
25/04/2016 26.63p 27.00p 26.26p 26.50p 20261
22/04/2016 26.63p 26.63p 26.25p 26.63p 7016
21/04/2016 26.63p 26.63p 26.25p 26.63p 145020
20/04/2016 26.63p 26.63p 26.63p 26.63p 0
19/04/2016 26.50p 27.13p 26.05p 26.63p 13793
18/04/2016 26.12p 26.40p 26.12p 26.25p 49107
15/04/2016 26.37p 26.37p 26.00p 26.12p 184881
14/04/2016 26.50p 26.65p 26.25p 26.37p 99151
13/04/2016 26.37p 26.65p 26.25p 26.50p 206352
12/04/2016 26.50p 26.50p 26.25p 26.37p 61098
11/04/2016 26.37p 26.50p 26.25p 26.50p 30378
08/04/2016 26.25p 26.75p 26.25p 26.37p 159552
07/04/2016 27.13p 27.50p 26.00p 26.25p 536937
06/04/2016 26.37p 27.13p 26.37p 27.13p 200121
05/04/2016 26.37p 26.68p 26.25p 26.37p 6371
04/04/2016 26.37p 27.00p 26.25p 26.37p 17886
01/04/2016 26.37p 27.00p 26.25p 26.37p 15994
31/03/2016 26.37p 26.37p 26.00p 26.37p 90922
30/03/2016 26.12p 26.25p 26.12p 26.25p 24128
29/03/2016 26.37p 26.37p 26.10p 26.12p 31952
24/03/2016 26.37p 26.70p 26.26p 26.37p 24975
23/03/2016 26.37p 26.70p 26.37p 26.37p 224
22/03/2016 26.37p 26.75p 26.23p 26.37p 12387
21/03/2016 26.63p 27.00p 26.25p 26.37p 31498
18/03/2016 26.75p 27.25p 26.25p 26.63p 119202
17/03/2016 26.75p 26.90p 26.75p 26.75p 148589
16/03/2016 26.75p 26.94p 26.00p 26.75p 39631
15/03/2016 27.00p 27.00p 26.10p 26.75p 26527
14/03/2016 27.00p 27.00p 26.60p 27.00p 979286
11/03/2016 27.25p 27.25p 26.60p 27.00p 55299
10/03/2016 27.50p 27.50p 27.00p 27.25p 212736
09/03/2016 27.50p 27.50p 27.50p 27.50p 0
08/03/2016 28.00p 28.00p 27.50p 27.50p 26621
07/03/2016 27.63p 27.63p 27.15p 27.25p 61254
04/03/2016 27.63p 28.10p 27.55p 27.63p 30000
03/03/2016 27.75p 28.32p 27.50p 27.63p 98133
02/03/2016 27.50p 28.00p 27.50p 27.75p 33000
01/03/2016 27.25p 28.00p 26.80p 27.00p 91266
29/02/2016 26.63p 27.82p 26.50p 27.25p 92000
26/02/2016 26.37p 27.25p 26.37p 26.63p 91550
25/02/2016 26.75p 26.75p 26.00p 26.37p 261361
24/02/2016 26.75p 26.75p 26.00p 26.75p 47766
23/02/2016 25.75p 26.00p 25.61p 25.87p 25802
22/02/2016 25.87p 26.00p 25.75p 25.75p 22062
19/02/2016 26.00p 26.25p 25.53p 25.87p 5310
18/02/2016 26.75p 26.75p 25.80p 26.00p 30300
17/02/2016 26.00p 26.50p 26.00p 26.00p 35230
16/02/2016 26.00p 26.00p 25.75p 26.00p 4000
15/02/2016 26.00p 26.00p 26.00p 26.00p 0
12/02/2016 26.00p 26.00p 25.75p 26.00p 5000
11/02/2016 25.87p 26.00p 25.75p 26.00p 26300
10/02/2016 26.12p 26.12p 25.79p 25.87p 19000
09/02/2016 26.88p 26.88p 26.00p 26.12p 135000
08/02/2016 27.00p 27.20p 26.51p 26.63p 181058
05/02/2016 26.37p 27.11p 26.37p 27.00p 95000
04/02/2016 26.37p 26.75p 26.20p 26.37p 43123
03/02/2016 26.37p 26.37p 26.15p 26.37p 823
02/02/2016 27.00p 27.00p 26.00p 26.37p 45000
01/02/2016 27.00p 27.50p 27.00p 27.25p 71799
29/01/2016 26.25p 27.00p 26.25p 27.00p 143899
28/01/2016 26.25p 26.50p 26.25p 26.25p 26824
27/01/2016 26.25p 27.00p 26.17p 26.25p 1165289
26/01/2016 26.25p 27.00p 26.15p 26.25p 25660
25/01/2016 26.37p 27.00p 26.37p 26.37p 2500
22/01/2016 26.37p 26.75p 26.15p 26.37p 33096
21/01/2016 26.50p 26.60p 26.20p 26.37p 15174
20/01/2016 26.88p 26.95p 25.50p 26.50p 80405
19/01/2016 26.37p 27.70p 26.37p 27.13p 198936
18/01/2016 26.25p 27.00p 26.00p 26.25p 40652
15/01/2016 26.50p 26.75p 26.00p 26.25p 261038
14/01/2016 27.50p 27.50p 26.25p 26.50p 104691
13/01/2016 28.75p 29.50p 27.50p 27.50p 159634
12/01/2016 29.50p 29.50p 28.50p 28.75p 644442
11/01/2016 29.50p 29.90p 29.38p 29.50p 39196
08/01/2016 29.50p 30.00p 29.00p 29.50p 111198
07/01/2016 29.50p 30.00p 29.45p 29.50p 136792
06/01/2016 29.75p 29.75p 29.60p 29.75p 12400
05/01/2016 29.12p 29.75p 28.91p 29.75p 115000
04/01/2016 29.50p 29.50p 28.00p 29.12p 154306
31/12/2015 29.50p 29.50p 29.50p 29.50p 20108
30/12/2015 29.50p 30.00p 29.00p 29.50p 32300
29/12/2015 29.25p 29.60p 29.25p 29.50p 58847
24/12/2015 30.75p 30.80p 29.25p 29.25p 154886
23/12/2015 30.75p 31.13p 30.50p 30.75p 35000
22/12/2015 31.25p 31.25p 30.55p 30.75p 103591
21/12/2015 31.50p 31.74p 30.90p 31.25p 34313
18/12/2015 31.50p 32.00p 31.25p 31.50p 58549
17/12/2015 31.63p 31.87p 31.25p 31.50p 200468
16/12/2015 32.00p 32.00p 31.50p 31.63p 192312
15/12/2015 32.12p 32.12p 32.00p 32.00p 15826
14/12/2015 32.25p 32.25p 32.00p 32.12p 185806
11/12/2015 32.50p 32.60p 32.00p 32.25p 44565
10/12/2015 32.50p 32.60p 32.00p 32.50p 23967
09/12/2015 32.50p 32.60p 32.00p 32.50p 28589
08/12/2015 32.50p 32.60p 32.00p 32.50p 15480
07/12/2015 32.50p 32.50p 32.00p 32.50p 53449
04/12/2015 31.87p 32.12p 31.00p 32.12p 191073
03/12/2015 31.63p 32.20p 31.63p 31.87p 30687
02/12/2015 31.75p 32.00p 31.25p 31.63p 308558
01/12/2015 31.75p 31.80p 31.50p 31.75p 326945
30/11/2015 31.75p 31.80p 31.75p 31.75p 38763
27/11/2015 31.38p 31.80p 31.25p 31.63p 130155
26/11/2015 31.13p 31.70p 31.13p 31.38p 33303
25/11/2015 31.00p 31.49p 30.75p 31.13p 20767
24/11/2015 30.25p 31.10p 30.20p 31.00p 235040
23/11/2015 30.75p 30.75p 30.25p 30.25p 128101
20/11/2015 30.75p 31.10p 30.75p 30.75p 86321
19/11/2015 31.00p 31.74p 30.70p 30.75p 109065
18/11/2015 29.50p 31.50p 29.50p 31.00p 215239
17/11/2015 30.00p 30.00p 28.00p 29.50p 390465
16/11/2015 31.75p 32.00p 31.20p 31.38p 17417
13/11/2015 31.87p 32.40p 31.50p 31.75p 172726
12/11/2015 31.75p 32.50p 31.50p 31.87p 123136
11/11/2015 31.50p 32.30p 31.00p 31.75p 105813
10/11/2015 31.00p 32.00p 31.00p 31.50p 83143
09/11/2015 31.13p 32.00p 30.55p 31.00p 195322
06/11/2015 31.13p 31.25p 31.13p 31.13p 19968
05/11/2015 31.13p 31.25p 30.63p 31.13p 65634
04/11/2015 30.50p 31.15p 30.13p 31.13p 454122
03/11/2015 32.25p 32.25p 30.13p 30.25p 256141
02/11/2015 32.50p 32.50p 31.50p 32.25p 73760
30/10/2015 32.75p 32.75p 32.00p 32.75p 5000
29/10/2015 33.25p 33.25p 32.50p 32.75p 110930
28/10/2015 33.25p 33.25p 33.00p 33.25p 5962
27/10/2015 33.25p 33.44p 33.00p 33.25p 140000
26/10/2015 33.25p 33.40p 33.00p 33.25p 83619
23/10/2015 33.00p 33.50p 32.65p 33.25p 191101
22/10/2015 30.75p 34.82p 30.60p 33.00p 498170
21/10/2015 28.25p 31.45p 28.08p 30.75p 401133
20/10/2015 28.38p 28.74p 28.11p 28.25p 25308
19/10/2015 28.75p 28.95p 28.10p 28.38p 97905
16/10/2015 28.25p 29.00p 28.00p 28.75p 211977

*Close Price adjusted for both dividends and splits