Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/12/2014 24.50p 24.50p 24.50p 24.50p 0
30/12/2014 24.50p 24.50p 24.00p 24.50p 123760
29/12/2014 24.50p 24.50p 24.03p 24.50p 38121
24/12/2014 24.50p 25.00p 24.50p 24.50p 6000
23/12/2014 23.88p 25.00p 23.88p 24.50p 241700
22/12/2014 23.88p 23.88p 23.75p 23.88p 37098
19/12/2014 23.63p 23.88p 22.50p 23.88p 25000
18/12/2014 23.63p 23.63p 23.25p 23.63p 12863
17/12/2014 23.63p 23.75p 23.25p 23.63p 15000
16/12/2014 23.63p 23.63p 23.25p 23.63p 11028
15/12/2014 23.63p 23.76p 23.63p 23.63p 17
12/12/2014 23.63p 23.76p 23.25p 23.63p 32620
11/12/2014 23.13p 23.63p 23.00p 23.63p 83812
10/12/2014 23.25p 23.25p 23.00p 23.13p 112767
09/12/2014 23.25p 23.25p 23.00p 23.25p 87908
08/12/2014 23.25p 23.25p 22.50p 23.25p 37398
05/12/2014 22.75p 23.39p 22.50p 23.25p 67840
04/12/2014 22.62p 23.00p 22.58p 22.75p 1362
03/12/2014 22.50p 22.90p 22.50p 22.62p 35000
02/12/2014 22.25p 23.00p 21.50p 22.50p 32670
01/12/2014 21.25p 22.25p 21.00p 22.25p 26500
28/11/2014 22.50p 22.50p 19.98p 21.25p 3089954
27/11/2014 23.25p 23.25p 21.50p 22.50p 104005
26/11/2014 23.25p 23.45p 22.50p 23.25p 14366
25/11/2014 23.25p 23.52p 22.50p 23.25p 9472
24/11/2014 24.00p 24.00p 22.55p 23.25p 71512
21/11/2014 23.00p 24.95p 22.44p 24.00p 236126
20/11/2014 21.00p 23.00p 20.66p 22.25p 185201
19/11/2014 20.75p 21.50p 20.62p 21.00p 53499
18/11/2014 18.75p 21.00p 18.75p 20.50p 237400
17/11/2014 18.75p 18.75p 18.50p 18.75p 100
14/11/2014 18.63p 18.75p 18.25p 18.75p 13205
13/11/2014 18.88p 18.88p 18.25p 18.63p 263809
12/11/2014 19.00p 19.00p 17.95p 18.88p 151521
11/11/2014 19.25p 19.25p 19.00p 19.00p 13206
10/11/2014 19.25p 19.25p 19.25p 19.25p 0
07/11/2014 19.25p 19.25p 19.00p 19.25p 18412
06/11/2014 19.25p 19.30p 19.25p 19.25p 53886
05/11/2014 19.37p 19.37p 19.25p 19.25p 9283
04/11/2014 19.25p 19.50p 19.00p 19.37p 212990
03/11/2014 19.13p 19.25p 19.00p 19.25p 6006
31/10/2014 19.13p 19.13p 19.07p 19.13p 1521
30/10/2014 18.75p 19.13p 18.75p 19.13p 42682
29/10/2014 18.75p 18.75p 18.75p 18.75p 0
28/10/2014 18.75p 18.75p 18.50p 18.75p 6941
27/10/2014 18.75p 18.90p 18.67p 18.75p 18803
24/10/2014 19.25p 20.00p 18.60p 18.75p 321155
23/10/2014 17.75p 19.25p 17.75p 18.88p 175613
22/10/2014 17.75p 17.85p 17.75p 17.75p 2861
21/10/2014 18.00p 18.00p 17.68p 17.75p 584
20/10/2014 17.75p 17.75p 17.68p 17.75p 10373
17/10/2014 17.75p 17.75p 17.66p 17.75p 4824
16/10/2014 18.25p 18.25p 17.75p 17.75p 79055
15/10/2014 18.25p 18.35p 18.16p 18.25p 16909
14/10/2014 18.25p 18.50p 18.10p 18.25p 32469
13/10/2014 18.75p 18.75p 18.25p 18.25p 16420
10/10/2014 19.25p 19.25p 18.50p 19.00p 29427
09/10/2014 20.63p 20.63p 19.85p 20.63p 11525
08/10/2014 21.25p 21.25p 20.00p 20.63p 32300
07/10/2014 22.00p 22.00p 21.00p 21.25p 40110
06/10/2014 21.50p 22.50p 21.50p 22.00p 203977
03/10/2014 22.50p 23.00p 21.00p 21.50p 201139
02/10/2014 23.50p 23.50p 21.50p 22.50p 141799
01/10/2014 24.00p 24.00p 22.75p 23.50p 60215
30/09/2014 24.50p 24.50p 23.23p 24.00p 42144
29/09/2014 24.50p 25.50p 24.00p 24.50p 47608
26/09/2014 24.50p 24.50p 24.00p 24.50p 71417
25/09/2014 24.25p 24.25p 24.00p 24.25p 54841
24/09/2014 25.00p 25.25p 24.00p 24.75p 143335
23/09/2014 25.00p 25.60p 24.00p 25.00p 52821
22/09/2014 25.00p 26.09p 24.01p 25.00p 149865
19/09/2014 24.75p 25.50p 24.16p 24.75p 62309
18/09/2014 23.63p 25.50p 23.51p 24.75p 130190
17/09/2014 23.63p 23.63p 23.51p 23.63p 55080
16/09/2014 23.63p 23.63p 23.50p 23.63p 41754
15/09/2014 23.63p 23.63p 23.50p 23.63p 3694
12/09/2014 23.63p 23.63p 23.50p 23.63p 47270
11/09/2014 23.63p 23.63p 23.50p 23.63p 46134
10/09/2014 23.63p 23.71p 23.50p 23.63p 21567
09/09/2014 23.63p 23.63p 23.50p 23.63p 448511
08/09/2014 23.63p 23.63p 23.50p 23.63p 121117
05/09/2014 23.63p 23.63p 23.50p 23.63p 295000
04/09/2014 24.00p 24.00p 23.00p 23.63p 853146
03/09/2014 23.75p 23.75p 23.50p 23.75p 245413
02/09/2014 23.75p 23.75p 23.50p 23.75p 99575
01/09/2014 23.75p 23.75p 23.50p 23.75p 28661
29/08/2014 23.75p 23.75p 23.50p 23.75p 98364
28/08/2014 24.50p 24.70p 23.50p 23.75p 165562
27/08/2014 23.50p 24.50p 23.25p 24.50p 215892
26/08/2014 22.75p 23.85p 22.75p 23.50p 105116
22/08/2014 22.75p 22.75p 21.50p 22.75p 1112
21/08/2014 22.50p 22.75p 22.15p 22.75p 32374
20/08/2014 22.50p 22.50p 22.00p 22.50p 44100
19/08/2014 22.75p 22.84p 21.30p 22.50p 146217
18/08/2014 22.50p 22.96p 22.33p 22.75p 250033
15/08/2014 22.25p 23.00p 21.65p 22.50p 161344
14/08/2014 21.50p 22.82p 21.15p 22.25p 91950
13/08/2014 21.50p 21.50p 21.15p 21.50p 10694
12/08/2014 20.75p 21.50p 20.75p 21.50p 117928
11/08/2014 20.63p 20.94p 20.55p 20.75p 20953
08/08/2014 20.63p 20.63p 20.28p 20.63p 107500
07/08/2014 20.13p 20.63p 20.13p 20.63p 90469
06/08/2014 20.00p 20.22p 19.75p 20.13p 57661
05/08/2014 20.00p 20.35p 19.75p 20.00p 0
04/08/2014 20.13p 20.35p 19.75p 20.00p 278140
01/08/2014 20.00p 20.13p 19.65p 20.13p 32217
31/07/2014 20.00p 20.38p 19.63p 20.00p 105762
30/07/2014 20.00p 20.38p 19.62p 20.00p 5351
29/07/2014 19.50p 20.00p 19.50p 20.00p 63916
28/07/2014 19.37p 19.75p 19.37p 19.50p 47712
25/07/2014 19.13p 19.50p 19.00p 19.37p 259268
24/07/2014 18.75p 19.81p 17.87p 19.13p 126970
23/07/2014 17.75p 17.89p 17.55p 17.87p 65972
22/07/2014 17.63p 17.78p 17.55p 17.75p 20744
21/07/2014 18.75p 18.75p 17.06p 17.63p 280256
18/07/2014 19.25p 19.25p 18.00p 18.75p 168205
17/07/2014 18.25p 19.75p 18.25p 19.25p 196280
16/07/2014 16.75p 18.75p 16.75p 18.25p 238704
15/07/2014 16.13p 17.00p 16.00p 16.63p 184496
14/07/2014 15.75p 16.24p 15.60p 16.13p 86894
11/07/2014 15.63p 15.75p 15.30p 15.75p 5907
10/07/2014 15.50p 15.90p 14.90p 15.63p 683741
09/07/2014 14.88p 15.14p 14.75p 15.13p 189507
08/07/2014 14.88p 14.88p 14.51p 14.88p 244215
07/07/2014 14.88p 14.88p 14.75p 14.88p 136501
04/07/2014 14.88p 14.88p 14.75p 14.88p 94169
03/07/2014 15.00p 15.00p 14.75p 14.88p 89371
02/07/2014 14.88p 15.00p 14.62p 15.00p 365000
01/07/2014 15.00p 15.00p 14.75p 14.88p 50948
30/06/2014 15.00p 15.50p 14.76p 15.00p 17885
27/06/2014 15.00p 15.00p 14.75p 15.00p 58679
26/06/2014 15.00p 15.00p 14.76p 15.00p 18000
25/06/2014 15.13p 15.50p 14.88p 15.00p 15000
24/06/2014 15.13p 15.13p 15.00p 15.13p 31599
23/06/2014 14.88p 15.20p 14.80p 15.13p 162829
20/06/2014 15.50p 15.50p 14.88p 14.88p 218066
19/06/2014 15.50p 15.50p 15.25p 15.50p 11611
18/06/2014 15.63p 15.63p 15.25p 15.50p 92054
17/06/2014 16.00p 16.05p 15.50p 15.63p 179976
16/06/2014 16.00p 16.10p 16.00p 16.00p 161554
13/06/2014 16.37p 16.50p 16.00p 16.00p 173028
12/06/2014 17.25p 17.25p 15.25p 16.37p 279638
11/06/2014 17.50p 17.50p 17.17p 17.25p 30000
10/06/2014 18.25p 18.25p 17.50p 17.50p 286696
09/06/2014 18.25p 18.25p 17.00p 18.25p 0
06/06/2014 18.25p 18.25p 17.00p 18.25p 15699
05/06/2014 18.25p 18.25p 18.00p 18.25p 26876
04/06/2014 18.25p 18.30p 18.00p 18.25p 101311
03/06/2014 18.25p 18.32p 17.00p 18.25p 37556
02/06/2014 18.75p 18.75p 18.00p 18.25p 198792
30/05/2014 18.63p 18.63p 18.50p 18.63p 17256
29/05/2014 18.63p 18.70p 18.63p 18.63p 7294
28/05/2014 19.00p 19.23p 17.25p 18.63p 132936
27/05/2014 19.13p 19.50p 19.00p 19.00p 27917
23/05/2014 19.00p 19.75p 18.75p 19.13p 850094
22/05/2014 19.00p 19.25p 18.51p 19.00p 44629
21/05/2014 19.25p 19.25p 19.00p 19.25p 90000
20/05/2014 20.50p 20.50p 18.00p 19.25p 427946
19/05/2014 23.25p 23.25p 20.00p 20.50p 1021426
16/05/2014 15.75p 23.70p 15.00p 23.50p 1239144
15/05/2014 15.75p 15.88p 15.00p 15.75p 416051
14/05/2014 16.00p 16.00p 15.00p 15.88p 529723
13/05/2014 16.00p 16.00p 15.00p 16.00p 478842
12/05/2014 16.00p 16.50p 15.00p 16.50p 357067
09/05/2014 15.75p 17.00p 15.04p 17.00p 279358
08/05/2014 16.75p 16.75p 15.75p 15.88p 454450
07/05/2014 17.75p 17.90p 16.68p 16.75p 135985
06/05/2014 18.25p 18.25p 17.60p 17.75p 73542
02/05/2014 18.38p 18.38p 18.00p 18.25p 229677
01/05/2014 18.38p 18.38p 18.25p 18.38p 1000
30/04/2014 18.75p 19.00p 18.00p 18.38p 184675
29/04/2014 18.88p 18.88p 17.60p 18.38p 408260
28/04/2014 18.88p 19.00p 18.00p 18.88p 505336
25/04/2014 19.00p 19.00p 18.77p 18.88p 53146
24/04/2014 19.00p 19.00p 19.00p 19.00p 30151
23/04/2014 19.25p 19.25p 18.75p 19.00p 503789
22/04/2014 19.25p 19.50p 19.00p 19.25p 256190
17/04/2014 19.50p 19.50p 19.00p 19.25p 181275
16/04/2014 19.75p 19.75p 19.00p 19.75p 576982
15/04/2014 20.13p 20.13p 19.00p 19.75p 247434
14/04/2014 19.75p 20.13p 19.00p 20.13p 276827
11/04/2014 20.25p 20.50p 19.50p 19.75p 114667
10/04/2014 20.38p 21.25p 20.00p 20.25p 105915
09/04/2014 20.50p 21.25p 20.00p 20.38p 191735
08/04/2014 20.13p 21.00p 20.00p 20.50p 109492
07/04/2014 20.13p 20.46p 19.90p 20.13p 237587
04/04/2014 19.88p 20.38p 19.88p 20.38p 431063
03/04/2014 20.25p 21.00p 19.72p 19.88p 1012564
02/04/2014 20.87p 20.87p 19.00p 20.25p 998980
01/04/2014 20.00p 21.07p 20.00p 20.87p 305614
31/03/2014 20.50p 20.50p 19.50p 20.00p 368448
28/03/2014 21.25p 21.50p 20.07p 21.50p 3237268
27/03/2014 23.00p 23.00p 21.00p 21.25p 321290
26/03/2014 23.75p 23.75p 21.11p 23.00p 399636
25/03/2014 24.63p 24.68p 23.75p 23.75p 181994
24/03/2014 28.75p 28.84p 23.50p 24.63p 868061
21/03/2014 25.75p 27.45p 25.29p 26.75p 446277
20/03/2014 25.25p 26.80p 25.25p 25.75p 888990
19/03/2014 24.75p 26.25p 24.50p 25.25p 509635
18/03/2014 21.63p 25.00p 21.56p 24.75p 610392

*Close Price adjusted for both dividends and splits