Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/03/2014 23.50p 23.53p 21.90p 22.38p 796751
13/03/2014 23.50p 24.00p 23.00p 23.50p 482005
12/03/2014 26.50p 26.50p 23.00p 23.50p 1415943
11/03/2014 25.50p 27.86p 22.65p 26.25p 1060642
10/03/2014 30.00p 31.87p 24.25p 25.00p 1972450
07/03/2014 23.13p 33.00p 23.13p 30.75p 4604297
06/03/2014 19.25p 24.88p 19.25p 24.25p 2092106
05/03/2014 18.38p 20.03p 18.22p 19.37p 621336
04/03/2014 19.13p 19.13p 18.25p 18.38p 410487
03/03/2014 16.88p 20.00p 16.88p 19.13p 2405905
28/02/2014 15.63p 17.00p 14.25p 16.88p 2197698
27/02/2014 14.75p 14.75p 14.00p 14.25p 159520
26/02/2014 14.88p 14.88p 14.50p 14.75p 133833
25/02/2014 15.00p 15.00p 14.50p 14.88p 980061
24/02/2014 15.00p 15.25p 14.75p 15.00p 138643
21/02/2014 14.88p 15.09p 14.75p 15.00p 824065
20/02/2014 14.25p 15.25p 14.15p 14.88p 1373440
19/02/2014 13.50p 14.50p 13.38p 14.25p 1158827
18/02/2014 13.12p 13.25p 12.57p 13.12p 651683
17/02/2014 13.12p 13.12p 13.01p 13.12p 1408218
14/02/2014 13.38p 13.75p 13.00p 13.12p 593118
13/02/2014 13.75p 13.88p 13.23p 13.63p 162929
12/02/2014 12.63p 14.00p 12.60p 13.75p 560115
11/02/2014 12.38p 12.75p 12.25p 12.63p 360383
10/02/2014 12.13p 12.38p 12.02p 12.38p 121153
07/02/2014 11.38p 12.50p 10.75p 12.13p 585663
06/02/2014 11.38p 11.48p 10.50p 11.38p 1255235
05/02/2014 9.88p 11.50p 9.88p 11.38p 726963
04/02/2014 9.75p 9.98p 9.50p 9.88p 65040
03/02/2014 9.38p 10.00p 9.38p 9.88p 600800
31/01/2014 9.13p 9.50p 9.13p 9.38p 838249
30/01/2014 9.13p 9.22p 9.00p 9.13p 106283
29/01/2014 9.13p 9.18p 9.00p 9.13p 130923
28/01/2014 8.75p 9.25p 8.55p 9.13p 554973
27/01/2014 8.50p 9.00p 8.00p 8.75p 271043
24/01/2014 8.25p 8.25p 8.00p 8.25p 29000
23/01/2014 8.25p 8.30p 8.03p 8.25p 50631
22/01/2014 8.25p 8.34p 8.03p 8.25p 15100
21/01/2014 8.25p 8.35p 8.25p 8.25p 0
20/01/2014 8.25p 8.35p 8.25p 8.25p 50000
17/01/2014 8.25p 8.35p 8.05p 8.25p 166000
16/01/2014 8.25p 8.35p 8.04p 8.25p 34697
15/01/2014 8.25p 8.38p 8.02p 8.25p 0
14/01/2014 8.38p 8.38p 8.02p 8.25p 9419650
13/01/2014 8.13p 8.22p 7.75p 8.13p 114001
10/01/2014 7.88p 8.22p 7.85p 8.13p 250500
09/01/2014 7.88p 8.00p 7.85p 7.88p 70723
08/01/2014 7.75p 8.00p 7.75p 7.88p 29727
07/01/2014 7.75p 7.75p 7.70p 7.75p 28778
06/01/2014 7.75p 7.75p 7.70p 7.75p 2508
03/01/2014 8.00p 8.00p 7.72p 7.75p 50000
02/01/2014 8.00p 8.10p 8.00p 8.00p 10000
31/12/2013 8.00p 8.00p 7.70p 8.00p 15000
30/12/2013 8.00p 8.00p 7.70p 8.00p 80082
27/12/2013 8.00p 8.10p 7.75p 8.00p 0
24/12/2013 8.00p 8.10p 7.75p 8.00p 47442
23/12/2013 8.00p 8.10p 7.75p 8.00p 1700
20/12/2013 8.00p 8.20p 7.70p 8.00p 129966
19/12/2013 8.13p 8.25p 8.00p 8.13p 0
18/12/2013 8.25p 8.25p 8.00p 8.13p 82066
17/12/2013 8.25p 8.25p 7.75p 7.75p 0
16/12/2013 8.25p 8.25p 8.17p 8.25p 58943
13/12/2013 8.25p 8.35p 8.16p 8.25p 21722
12/12/2013 8.13p 8.50p 8.13p 8.25p 145000
11/12/2013 8.13p 8.31p 7.75p 7.75p 30211
10/12/2013 8.13p 8.31p 8.13p 8.13p 0
09/12/2013 8.13p 8.31p 8.13p 8.13p 3010
06/12/2013 8.13p 8.25p 8.00p 8.25p 7183
05/12/2013 8.13p 8.13p 8.13p 8.13p 29051
04/12/2013 8.13p 8.50p 8.13p 8.13p 14075
03/12/2013 7.63p 8.28p 7.63p 8.13p 122209
02/12/2013 7.25p 8.02p 7.25p 7.63p 172393
29/11/2013 7.25p 7.38p 7.25p 7.25p 335000
28/11/2013 7.25p 7.30p 7.06p 7.25p 0
27/11/2013 7.25p 7.30p 7.06p 7.25p 37467
26/11/2013 7.38p 7.38p 7.25p 7.25p 13405
25/11/2013 7.38p 7.38p 7.15p 7.38p 25000
22/11/2013 7.38p 7.38p 7.00p 7.38p 0
21/11/2013 7.38p 7.38p 7.00p 7.38p 5806
20/11/2013 7.50p 7.75p 7.15p 7.38p 165641
19/11/2013 7.13p 7.13p 7.00p 7.13p 2200
18/11/2013 7.13p 7.13p 7.00p 7.13p 60000
15/11/2013 7.13p 7.13p 7.00p 7.13p 300000
14/11/2013 7.13p 7.13p 7.00p 7.13p 63500
13/11/2013 7.13p 7.13p 7.01p 7.13p 34149
12/11/2013 6.75p 7.13p 6.56p 7.13p 189613
11/11/2013 7.00p 7.00p 6.75p 6.75p 87249
08/11/2013 7.00p 7.10p 6.78p 7.00p 14500
07/11/2013 7.00p 7.00p 6.75p 7.00p 78735
06/11/2013 7.25p 7.25p 7.00p 7.00p 1625000
05/11/2013 7.25p 7.25p 7.10p 7.25p 77304
04/11/2013 7.25p 7.50p 7.05p 7.25p 150397
01/11/2013 7.25p 7.27p 7.03p 7.25p 16000
31/10/2013 7.38p 7.38p 7.25p 7.25p 100000
30/10/2013 7.50p 7.50p 7.25p 7.38p 12511
29/10/2013 7.50p 7.58p 7.25p 7.50p 43423
28/10/2013 7.50p 7.58p 7.28p 7.50p 21677
25/10/2013 7.50p 7.50p 7.50p 7.50p 46987
24/10/2013 7.75p 7.75p 7.50p 7.50p 20000
23/10/2013 7.75p 7.75p 7.50p 7.75p 0
22/10/2013 7.75p 7.75p 7.50p 7.75p 10870
21/10/2013 7.75p 7.75p 7.52p 7.75p 0
18/10/2013 7.75p 7.75p 7.52p 7.75p 36470
17/10/2013 7.75p 7.75p 7.65p 7.75p 72561
16/10/2013 7.75p 7.75p 7.50p 7.75p 47582
15/10/2013 7.88p 7.88p 7.25p 7.75p 89973
14/10/2013 8.25p 8.25p 7.50p 7.88p 208275
11/10/2013 8.25p 8.25p 8.25p 8.25p 7864
10/10/2013 8.25p 8.25p 8.00p 8.25p 80000
09/10/2013 8.50p 8.75p 8.00p 8.75p 3932
08/10/2013 8.75p 8.75p 8.53p 8.75p 24511
07/10/2013 8.75p 8.75p 8.53p 8.75p 771271
04/10/2013 8.75p 8.75p 8.50p 8.75p 259872
03/10/2013 8.75p 8.75p 8.51p 8.75p 1
02/10/2013 8.75p 8.75p 8.51p 8.75p 7674
01/10/2013 8.75p 8.88p 8.51p 8.75p 0
30/09/2013 8.88p 8.88p 8.51p 8.75p 17171
27/09/2013 8.88p 8.88p 8.65p 8.88p 165303
26/09/2013 8.88p 8.88p 8.54p 8.88p 40000
25/09/2013 8.88p 9.02p 8.54p 8.88p 2700
24/09/2013 8.88p 9.02p 8.54p 8.88p 20672
23/09/2013 9.00p 9.02p 8.78p 8.88p 21496
20/09/2013 9.13p 9.13p 9.00p 9.00p 812774
19/09/2013 9.50p 9.50p 8.79p 9.13p 268500
18/09/2013 9.38p 9.65p 9.25p 9.50p 60470
17/09/2013 9.38p 9.50p 9.36p 9.50p 100341
16/09/2013 10.63p 10.75p 9.38p 9.38p 2122893
13/09/2013 10.63p 10.70p 10.55p 10.63p 72904
12/09/2013 10.63p 10.63p 10.50p 10.63p 1303000
11/09/2013 10.63p 10.75p 10.63p 10.63p 100000
10/09/2013 10.75p 10.75p 10.50p 10.63p 155000
09/09/2013 10.75p 10.94p 10.60p 10.75p 35000
06/09/2013 10.13p 10.83p 10.13p 10.75p 135721
05/09/2013 9.88p 10.50p 9.88p 10.13p 73729
04/09/2013 9.88p 10.00p 9.88p 9.88p 25000
03/09/2013 9.75p 9.95p 9.75p 9.88p 38689
02/09/2013 9.75p 9.75p 9.53p 9.75p 193452
30/08/2013 9.75p 9.75p 9.53p 9.75p 530
29/08/2013 9.75p 9.75p 9.60p 9.75p 0
28/08/2013 9.75p 9.75p 9.60p 9.75p 1031
27/08/2013 9.75p 9.75p 9.60p 9.75p 8271
23/08/2013 9.75p 9.75p 9.51p 9.75p 0
22/08/2013 9.63p 9.75p 9.51p 9.75p 7800
21/08/2013 9.63p 9.67p 9.63p 9.63p 110338
20/08/2013 9.63p 9.66p 9.51p 9.63p 10021
19/08/2013 9.75p 9.75p 9.50p 9.63p 82000
16/08/2013 9.75p 9.75p 9.50p 9.75p 65000
15/08/2013 9.75p 9.75p 9.50p 9.75p 1000
14/08/2013 10.00p 10.30p 9.50p 9.75p 0
13/08/2013 9.88p 10.30p 9.50p 10.00p 65000
12/08/2013 9.13p 9.88p 8.81p 9.88p 161424
09/08/2013 8.88p 9.13p 8.81p 9.13p 178571
08/08/2013 8.88p 8.99p 8.88p 8.88p 26000
07/08/2013 8.75p 9.25p 8.75p 9.25p 479
06/08/2013 8.75p 8.98p 8.58p 8.75p 32861
05/08/2013 8.75p 9.00p 8.25p 8.75p 1017899
02/08/2013 8.63p 9.00p 8.56p 8.75p 147271
01/08/2013 8.63p 8.74p 8.63p 8.63p 501602
31/07/2013 9.50p 9.50p 8.53p 8.63p 166265
30/07/2013 9.63p 9.63p 9.50p 9.50p 20000
29/07/2013 9.63p 9.63p 9.55p 9.63p 3000
26/07/2013 9.63p 9.63p 9.25p 9.63p 537942
25/07/2013 9.63p 9.75p 9.50p 9.63p 0
24/07/2013 9.75p 9.75p 9.50p 9.63p 38134
23/07/2013 9.75p 9.75p 9.52p 9.75p 35000
22/07/2013 9.88p 10.00p 9.55p 9.75p 0
19/07/2013 10.00p 10.00p 9.55p 9.88p 10300
18/07/2013 10.13p 10.13p 9.55p 10.00p 27576
17/07/2013 10.38p 10.38p 9.81p 10.13p 3000
16/07/2013 10.38p 10.40p 9.50p 10.38p 0
15/07/2013 10.40p 10.40p 9.50p 10.40p 268666
12/07/2013 9.88p 10.40p 9.75p 10.40p 1174574
11/07/2013 9.88p 9.88p 9.85p 9.88p 10000
10/07/2013 9.88p 9.88p 9.85p 9.88p 0
09/07/2013 9.88p 9.88p 9.85p 9.88p 3377
08/07/2013 9.88p 9.90p 9.78p 9.88p 54605
05/07/2013 9.88p 9.88p 9.76p 9.88p 0
04/07/2013 9.88p 9.88p 9.76p 9.88p 52000
03/07/2013 9.88p 9.88p 9.78p 9.88p 37000
02/07/2013 9.88p 10.38p 9.50p 9.88p 0
01/07/2013 9.88p 10.38p 9.50p 9.88p 0
28/06/2013 9.88p 10.38p 9.50p 10.25p 0
27/06/2013 9.88p 9.88p 9.50p 9.88p 746396
26/06/2013 9.88p 9.88p 9.50p 9.88p 263158
25/06/2013 9.88p 9.88p 9.78p 9.88p 20000
24/06/2013 9.88p 9.88p 9.88p 9.88p 0
21/06/2013 9.88p 9.88p 9.88p 9.88p 1900
20/06/2013 9.88p 10.00p 9.85p 9.88p 0
19/06/2013 9.88p 10.00p 9.85p 9.88p 114373
18/06/2013 9.88p 9.92p 9.88p 9.88p 0
17/06/2013 9.88p 9.92p 9.88p 9.88p 38500
14/06/2013 9.88p 9.88p 9.88p 9.88p 0
13/06/2013 9.88p 9.88p 9.88p 9.88p 0
12/06/2013 9.88p 9.88p 9.88p 9.88p 111
11/06/2013 9.88p 9.88p 9.75p 9.88p 0
10/06/2013 9.88p 9.88p 9.75p 9.88p 68030
07/06/2013 9.88p 9.88p 9.88p 9.88p 0
06/06/2013 9.88p 9.88p 9.88p 9.88p 448749
05/06/2013 9.88p 9.88p 9.76p 9.88p 2000
04/06/2013 10.00p 10.00p 9.76p 9.88p 27040

*Close Price adjusted for both dividends and splits