Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/07/2015 27.25p 28.00p 26.88p 27.25p 105536
29/07/2015 26.50p 27.25p 26.00p 27.25p 153087
28/07/2015 25.50p 27.00p 25.13p 26.75p 1778764
27/07/2015 24.75p 26.95p 24.75p 25.25p 565037
24/07/2015 24.00p 25.27p 23.95p 24.75p 222247
23/07/2015 24.00p 24.12p 23.65p 24.00p 85009
22/07/2015 22.88p 22.88p 22.77p 22.88p 6907
21/07/2015 22.88p 22.88p 22.77p 22.88p 6839
20/07/2015 22.88p 22.88p 22.77p 22.88p 6733
17/07/2015 22.88p 22.88p 22.77p 22.88p 5341
16/07/2015 22.88p 22.98p 22.77p 22.88p 5550
15/07/2015 22.88p 23.00p 22.76p 22.88p 21390
14/07/2015 23.00p 23.00p 22.75p 22.88p 17091
13/07/2015 23.25p 24.00p 23.00p 23.13p 979500
10/07/2015 23.38p 23.55p 23.00p 23.25p 109992
09/07/2015 23.38p 23.70p 23.00p 23.38p 78506
08/07/2015 23.38p 23.71p 23.20p 23.38p 128809
07/07/2015 23.75p 24.40p 23.19p 23.38p 29072
06/07/2015 23.75p 24.50p 23.00p 23.75p 98476
03/07/2015 23.50p 23.74p 23.00p 23.50p 33506
02/07/2015 23.75p 23.75p 23.00p 23.50p 81830
01/07/2015 22.50p 23.69p 22.50p 23.50p 82587
30/06/2015 21.88p 22.25p 21.88p 21.88p 29580
29/06/2015 21.75p 22.50p 21.70p 21.88p 19526
26/06/2015 21.50p 22.95p 21.50p 22.38p 186030
25/06/2015 21.50p 22.00p 21.16p 21.50p 646701
24/06/2015 20.63p 20.63p 20.63p 20.63p 0
23/06/2015 20.63p 20.66p 20.25p 20.63p 12424
22/06/2015 20.63p 20.66p 20.25p 20.63p 23611
19/06/2015 20.75p 20.75p 20.25p 20.63p 44723
18/06/2015 20.75p 20.75p 20.50p 20.75p 41000
17/06/2015 20.75p 22.00p 20.50p 20.75p 3149
16/06/2015 20.75p 21.00p 20.50p 20.75p 25195
15/06/2015 20.75p 20.75p 20.75p 20.75p 0
12/06/2015 20.75p 21.00p 20.75p 20.75p 50000
11/06/2015 20.87p 22.00p 20.63p 20.87p 15000
10/06/2015 20.87p 20.87p 20.78p 20.87p 2153
09/06/2015 20.87p 21.00p 20.78p 20.87p 9334
08/06/2015 20.38p 21.00p 20.25p 20.87p 50830
05/06/2015 20.38p 20.50p 20.25p 20.38p 11756
04/06/2015 20.87p 20.87p 20.38p 20.38p 44612
03/06/2015 21.38p 21.38p 20.75p 20.87p 193206
02/06/2015 21.38p 21.45p 20.75p 21.38p 18924
01/06/2015 21.38p 21.38p 20.75p 21.38p 5309
29/05/2015 21.38p 21.45p 20.75p 21.38p 18393
28/05/2015 21.38p 21.38p 21.38p 21.38p 0
27/05/2015 21.38p 21.45p 20.75p 21.38p 2734
26/05/2015 21.38p 21.50p 20.76p 21.38p 11756
22/05/2015 21.38p 21.38p 20.76p 21.38p 1000
21/05/2015 21.38p 21.45p 20.76p 21.38p 5567
20/05/2015 21.38p 21.45p 21.38p 21.38p 23251
19/05/2015 21.38p 21.45p 20.76p 21.38p 23321
18/05/2015 21.38p 21.45p 20.76p 21.38p 32220
15/05/2015 21.38p 21.45p 20.76p 21.38p 13782
14/05/2015 21.38p 21.38p 20.77p 21.38p 839
13/05/2015 21.38p 21.65p 21.00p 21.38p 40600
12/05/2015 21.38p 21.38p 20.75p 21.38p 26619
11/05/2015 21.25p 21.45p 20.50p 21.38p 43991
08/05/2015 21.25p 21.50p 20.64p 21.25p 25478
07/05/2015 22.00p 22.50p 21.00p 21.25p 46482
06/05/2015 22.00p 22.00p 21.95p 22.00p 22856
05/05/2015 22.00p 23.00p 22.00p 22.00p 2795
01/05/2015 22.00p 22.00p 21.98p 22.00p 116100
30/04/2015 21.50p 22.00p 21.50p 22.00p 2242
29/04/2015 21.38p 21.90p 21.38p 21.50p 86161
28/04/2015 21.13p 21.70p 21.13p 21.38p 38138
27/04/2015 20.87p 21.60p 20.37p 21.13p 193117
24/04/2015 20.75p 21.35p 20.75p 20.87p 83925
23/04/2015 20.75p 21.18p 20.75p 20.75p 2266
22/04/2015 20.63p 22.00p 20.38p 20.75p 428956
21/04/2015 20.50p 20.63p 19.75p 20.63p 26560
20/04/2015 20.50p 20.50p 19.65p 20.50p 47051
17/04/2015 20.50p 20.50p 20.09p 20.50p 112230
16/04/2015 20.50p 20.50p 19.65p 20.50p 26926
15/04/2015 20.50p 20.50p 19.65p 20.50p 88442
14/04/2015 21.00p 21.00p 19.00p 20.50p 1664977
13/04/2015 21.50p 21.50p 20.00p 21.00p 55725
10/04/2015 21.63p 21.63p 21.25p 21.63p 48181
09/04/2015 21.63p 22.00p 21.25p 21.63p 180583
08/04/2015 21.50p 22.00p 20.75p 21.63p 49365
07/04/2015 21.50p 21.50p 21.05p 21.50p 14469
02/04/2015 21.50p 22.00p 21.25p 21.50p 66117
01/04/2015 20.75p 22.00p 20.75p 21.50p 539712
31/03/2015 19.63p 20.75p 19.63p 20.75p 294836
30/03/2015 19.25p 19.80p 19.05p 19.63p 527189
27/03/2015 19.63p 19.70p 19.15p 19.25p 1028244
26/03/2015 20.13p 20.13p 19.63p 19.63p 100122
25/03/2015 20.00p 22.00p 19.88p 20.13p 46339
24/03/2015 20.38p 20.38p 19.58p 20.00p 252394
23/03/2015 20.63p 20.67p 20.38p 20.38p 188728
20/03/2015 21.25p 21.45p 20.50p 20.63p 294055
19/03/2015 21.63p 21.63p 21.00p 21.25p 181641
18/03/2015 21.63p 23.50p 21.50p 21.63p 17906
17/03/2015 21.75p 21.75p 21.50p 21.63p 157035
16/03/2015 22.13p 22.13p 21.50p 21.75p 126938
13/03/2015 22.38p 22.38p 22.00p 22.13p 104726
12/03/2015 22.88p 23.00p 22.05p 22.38p 119818
11/03/2015 23.00p 23.00p 22.15p 22.88p 180961
10/03/2015 23.25p 23.25p 22.50p 23.00p 269419
09/03/2015 25.50p 25.77p 24.50p 25.25p 92020
06/03/2015 25.50p 25.50p 25.31p 25.50p 25000
05/03/2015 25.50p 26.00p 25.30p 25.50p 13058
04/03/2015 25.50p 26.00p 25.30p 25.50p 3100
03/03/2015 25.25p 26.00p 25.25p 25.50p 23876
02/03/2015 25.00p 26.85p 24.75p 25.25p 196195
27/02/2015 24.50p 24.75p 24.28p 24.50p 34633
26/02/2015 24.25p 24.90p 24.25p 24.50p 59582
25/02/2015 25.25p 25.25p 24.25p 24.25p 33967
24/02/2015 26.00p 26.00p 25.05p 25.25p 13035
23/02/2015 26.75p 26.75p 26.00p 26.00p 65375
20/02/2015 26.75p 26.75p 26.50p 26.75p 75320
19/02/2015 26.75p 26.85p 26.50p 26.75p 18523
18/02/2015 26.75p 27.00p 26.51p 26.75p 63297
17/02/2015 26.50p 27.00p 26.50p 26.75p 285633
16/02/2015 25.25p 27.00p 25.10p 26.50p 120193
13/02/2015 24.75p 25.25p 24.55p 25.25p 100550
12/02/2015 24.25p 24.75p 24.25p 24.75p 9579
11/02/2015 24.25p 24.50p 24.25p 24.25p 359
10/02/2015 24.25p 24.25p 24.12p 24.25p 19700
09/02/2015 24.00p 24.50p 24.00p 24.25p 17414
06/02/2015 24.00p 24.00p 24.00p 24.00p 0
05/02/2015 24.00p 24.00p 24.00p 24.00p 4125
04/02/2015 24.00p 24.40p 24.00p 24.00p 18511
03/02/2015 24.00p 24.00p 23.70p 24.00p 5484
02/02/2015 24.00p 24.00p 23.61p 24.00p 1871
30/01/2015 24.00p 24.00p 23.50p 24.00p 227317
29/01/2015 24.00p 24.00p 23.70p 24.00p 24581
28/01/2015 24.00p 25.50p 23.65p 24.00p 24137
27/01/2015 24.25p 24.25p 23.50p 24.00p 511949
26/01/2015 24.25p 24.30p 24.00p 24.25p 27595
23/01/2015 24.25p 25.10p 24.00p 24.25p 6167864
22/01/2015 24.25p 24.35p 24.00p 24.25p 100094
21/01/2015 24.25p 24.25p 24.00p 24.25p 25000
20/01/2015 24.25p 24.25p 24.00p 24.25p 30603
19/01/2015 24.25p 24.25p 24.00p 24.25p 3072
16/01/2015 24.25p 24.25p 24.25p 24.25p 10000
15/01/2015 24.50p 24.50p 24.00p 24.25p 74488
14/01/2015 24.75p 24.75p 24.11p 24.50p 15000
13/01/2015 25.00p 25.00p 24.15p 24.75p 82330
12/01/2015 24.50p 25.00p 24.11p 24.75p 62015
09/01/2015 24.12p 24.25p 24.03p 24.12p 1164
08/01/2015 24.12p 24.25p 24.00p 24.12p 300538
07/01/2015 24.25p 24.25p 24.00p 24.12p 159892
06/01/2015 24.50p 24.50p 24.11p 24.25p 34613
05/01/2015 24.50p 24.75p 24.00p 24.50p 84176
02/01/2015 24.50p 24.50p 24.00p 24.50p 42908
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

*Close Price adjusted for both dividends and splits