Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/06/2013 10.00p 10.10p 10.00p 10.00p 50235
31/05/2013 10.00p 10.13p 9.75p 10.00p 0
30/05/2013 10.00p 10.13p 9.75p 10.00p 0
29/05/2013 10.00p 10.13p 9.75p 10.00p 39340276
28/05/2013 10.00p 10.00p 9.78p 10.00p 4500
24/05/2013 10.00p 10.13p 9.75p 10.00p 0
23/05/2013 10.00p 10.13p 9.75p 10.00p 0
22/05/2013 10.13p 10.13p 9.75p 10.00p 54640
21/05/2013 10.13p 10.13p 9.79p 10.13p 7535
20/05/2013 10.13p 10.15p 10.10p 10.13p 39662
17/05/2013 10.13p 10.50p 9.83p 10.13p 0
16/05/2013 10.13p 10.50p 9.83p 10.13p 0
15/05/2013 10.13p 10.25p 9.83p 10.13p 0
14/05/2013 10.25p 10.25p 9.83p 10.13p 39096
13/05/2013 10.25p 10.25p 10.02p 10.25p 81863
10/05/2013 10.13p 10.25p 9.93p 10.25p 72899
09/05/2013 10.13p 10.19p 9.79p 10.13p 21959
08/05/2013 10.13p 10.20p 10.13p 10.13p 62426
07/05/2013 10.13p 10.16p 9.75p 10.13p 0
03/05/2013 10.13p 10.16p 9.75p 10.13p 21078000
02/05/2013 10.50p 10.50p 10.00p 10.13p 4721124
01/05/2013 10.50p 10.50p 10.05p 10.50p 0
30/04/2013 10.50p 10.50p 10.05p 10.50p 1319
29/04/2013 10.50p 10.50p 10.05p 10.50p 11283
26/04/2013 10.50p 10.75p 10.05p 10.50p 0
25/04/2013 10.50p 10.75p 10.05p 10.50p 6585
24/04/2013 10.63p 10.63p 9.75p 10.50p 58899
23/04/2013 10.63p 10.63p 10.50p 10.63p 4738
22/04/2013 10.63p 10.63p 10.06p 10.63p 0
19/04/2013 10.63p 10.63p 10.06p 10.63p 602039
18/04/2013 10.63p 10.65p 10.63p 10.63p 10000
17/04/2013 10.63p 10.63p 10.06p 10.63p 0
16/04/2013 10.63p 10.63p 10.06p 10.63p 10000
15/04/2013 10.63p 10.70p 10.50p 10.63p 57810
12/04/2013 10.63p 10.63p 10.06p 10.63p 0
11/04/2013 10.63p 10.63p 10.06p 10.63p 1395
10/04/2013 10.63p 10.63p 10.00p 10.63p 17225
09/04/2013 10.63p 10.63p 10.52p 10.63p 36432
08/04/2013 10.63p 10.75p 10.00p 10.63p 38657
05/04/2013 11.00p 11.00p 10.25p 10.75p 104360
04/04/2013 11.00p 11.00p 10.55p 11.00p 8161
03/04/2013 11.00p 11.10p 10.56p 11.00p 2906
02/04/2013 10.88p 11.25p 10.40p 11.00p 311706
28/03/2013 10.88p 10.88p 10.25p 10.88p 42361
27/03/2013 10.88p 10.88p 10.40p 10.88p 3591
26/03/2013 10.63p 10.88p 10.31p 10.88p 0
25/03/2013 10.63p 10.63p 10.31p 10.63p 10936
22/03/2013 10.50p 10.50p 10.46p 10.50p 6000
21/03/2013 10.50p 10.50p 10.25p 10.50p 33971
20/03/2013 10.63p 10.63p 10.25p 10.50p 13466
19/03/2013 10.63p 10.63p 10.51p 10.63p 12200
18/03/2013 10.63p 10.63p 10.55p 10.63p 57576
15/03/2013 10.63p 10.75p 10.50p 10.63p 61525
14/03/2013 10.75p 10.75p 10.50p 10.63p 23787
13/03/2013 11.00p 11.00p 10.50p 10.75p 13621
12/03/2013 10.75p 10.75p 10.63p 10.75p 104382
11/03/2013 10.75p 10.75p 10.13p 10.75p 88944
08/03/2013 10.13p 10.50p 10.10p 10.13p 286
07/03/2013 10.13p 10.13p 10.00p 10.13p 26455
06/03/2013 10.00p 10.13p 10.00p 10.13p 11543
05/03/2013 10.13p 10.13p 9.84p 10.00p 21800
04/03/2013 10.38p 10.38p 9.88p 10.13p 5000
01/03/2013 10.13p 10.13p 10.13p 10.13p 9719
28/02/2013 10.13p 10.13p 10.13p 10.13p 12830
27/02/2013 10.13p 10.13p 9.84p 10.13p 0
26/02/2013 10.13p 10.13p 9.84p 10.13p 0
25/02/2013 10.13p 10.13p 9.84p 10.13p 517
22/02/2013 10.13p 10.75p 9.84p 10.75p 135000
21/02/2013 10.13p 10.15p 10.13p 10.13p 29719
20/02/2013 10.13p 10.13p 10.00p 10.13p 0
19/02/2013 10.00p 10.13p 10.00p 10.13p 10000
18/02/2013 10.00p 10.00p 9.75p 10.00p 29744
15/02/2013 10.00p 10.00p 9.90p 10.00p 30000
14/02/2013 10.00p 10.00p 9.75p 10.00p 1000
13/02/2013 10.38p 10.38p 9.75p 10.00p 76589
12/02/2013 10.38p 10.39p 10.38p 10.38p 3702
11/02/2013 10.38p 10.50p 10.13p 10.38p 0
08/02/2013 10.50p 10.50p 10.13p 10.38p 65000
07/02/2013 10.50p 10.50p 10.25p 10.50p 1500
06/02/2013 10.50p 10.63p 10.25p 10.50p 0
05/02/2013 10.63p 10.63p 10.25p 10.50p 17491
04/02/2013 10.88p 10.88p 10.50p 10.63p 35232
01/02/2013 10.88p 10.88p 10.71p 10.88p 20500
31/01/2013 10.88p 10.88p 10.78p 10.88p 2143
30/01/2013 11.38p 11.38p 10.75p 10.88p 187247
29/01/2013 11.63p 11.63p 11.25p 11.50p 4558
28/01/2013 11.88p 11.88p 11.25p 11.63p 2267000
25/01/2013 11.88p 11.88p 11.50p 11.88p 40508
24/01/2013 11.88p 11.88p 11.61p 11.88p 8968
23/01/2013 12.00p 12.00p 11.50p 11.88p 319175
22/01/2013 12.13p 12.13p 11.75p 12.00p 88375
21/01/2013 12.13p 12.13p 12.00p 12.13p 13808
18/01/2013 12.25p 12.35p 12.00p 12.13p 54000
17/01/2013 12.38p 12.38p 12.00p 12.25p 230034
16/01/2013 12.38p 12.50p 12.38p 12.38p 3950
15/01/2013 12.50p 12.50p 12.00p 12.38p 40455
14/01/2013 12.63p 12.63p 12.15p 12.50p 25386
11/01/2013 12.63p 12.70p 12.06p 12.63p 96040
10/01/2013 12.63p 12.63p 12.06p 12.63p 4850
09/01/2013 12.75p 12.75p 12.00p 12.63p 139887
08/01/2013 11.63p 12.97p 11.63p 12.75p 584894
07/01/2013 11.38p 11.50p 11.25p 11.50p 102659
04/01/2013 11.38p 11.50p 11.38p 11.38p 15000
03/01/2013 11.38p 11.50p 11.25p 11.38p 0
02/01/2013 11.38p 11.50p 11.25p 11.38p 45669
31/12/2012 11.63p 11.63p 11.25p 11.38p 44000
28/12/2012 11.63p 11.63p 11.50p 11.63p 29000
27/12/2012 11.75p 11.83p 11.50p 11.63p 38000
24/12/2012 11.75p 12.25p 11.50p 11.75p 0
21/12/2012 11.75p 12.25p 11.50p 11.75p 0
20/12/2012 11.75p 11.83p 11.50p 11.75p 4887
19/12/2012 12.25p 12.25p 11.50p 11.75p 99553
18/12/2012 12.25p 12.25p 12.00p 12.25p 133865
17/12/2012 12.25p 12.50p 12.00p 12.25p 0
14/12/2012 12.50p 12.50p 12.00p 12.25p 27300
13/12/2012 12.50p 12.60p 10.00p 12.50p 570000
12/12/2012 12.50p 12.50p 12.00p 12.50p 82500
11/12/2012 12.50p 12.50p 12.14p 12.50p 7114
10/12/2012 12.75p 12.75p 12.00p 12.50p 445919
07/12/2012 12.75p 12.75p 12.40p 12.75p 415000
06/12/2012 12.75p 12.75p 12.10p 12.75p 346
05/12/2012 12.75p 12.75p 12.10p 12.75p 343254
04/12/2012 12.75p 12.75p 12.00p 12.75p 17302
03/12/2012 12.75p 12.75p 12.08p 12.75p 153359
30/11/2012 12.75p 12.77p 12.00p 12.75p 149230
29/11/2012 12.88p 12.88p 12.08p 12.75p 62480
28/11/2012 12.88p 12.88p 12.25p 12.88p 25000
27/11/2012 13.00p 13.00p 12.50p 12.88p 46082
26/11/2012 13.00p 13.00p 12.50p 13.00p 13032
23/11/2012 13.00p 13.00p 12.51p 13.00p 355
22/11/2012 13.12p 13.12p 12.75p 13.12p 5369575
21/11/2012 13.12p 13.12p 12.75p 13.12p 215386
20/11/2012 13.12p 13.12p 12.75p 13.12p 879793
19/11/2012 13.12p 13.12p 12.75p 13.12p 50386
16/11/2012 13.12p 13.12p 12.55p 13.12p 4438472
15/11/2012 13.00p 13.12p 12.75p 13.12p 22834
14/11/2012 13.00p 13.12p 12.97p 13.12p 860000
13/11/2012 13.00p 13.00p 12.50p 13.00p 119226
12/11/2012 13.12p 13.12p 12.50p 13.00p 32236
09/11/2012 13.12p 13.12p 12.75p 13.12p 84000
08/11/2012 13.12p 13.15p 12.75p 13.12p 1080000
07/11/2012 13.12p 13.15p 12.85p 13.12p 352795
06/11/2012 12.50p 13.45p 12.50p 13.00p 205000
05/11/2012 12.50p 12.63p 12.31p 12.63p 480376
02/11/2012 12.50p 12.50p 12.31p 12.50p 32332
01/11/2012 12.50p 12.58p 12.42p 12.50p 30000
31/10/2012 12.38p 12.75p 12.15p 12.50p 2254387
30/10/2012 12.38p 12.38p 12.00p 12.38p 73811
29/10/2012 12.38p 12.38p 12.19p 12.38p 2000
26/10/2012 12.25p 12.25p 11.81p 12.25p 0
25/10/2012 12.25p 12.25p 11.81p 12.25p 935
24/10/2012 12.25p 12.25p 11.81p 12.25p 22652
23/10/2012 12.25p 12.25p 11.95p 12.25p 0
22/10/2012 12.25p 12.25p 11.95p 12.25p 1342
19/10/2012 12.13p 12.25p 11.75p 12.25p 0
18/10/2012 12.13p 12.13p 11.75p 12.13p 1859
17/10/2012 12.13p 12.13p 11.77p 12.13p 20500
16/10/2012 12.00p 12.13p 11.77p 12.13p 10000
15/10/2012 12.00p 12.38p 11.77p 12.00p 35111
12/10/2012 12.00p 12.00p 11.79p 12.00p 6073
11/10/2012 12.00p 12.00p 11.78p 12.00p 26105
10/10/2012 12.00p 12.00p 11.82p 12.00p 11620
09/10/2012 12.00p 12.00p 11.82p 12.00p 8260
08/10/2012 12.00p 12.00p 11.82p 12.00p 0
05/10/2012 12.00p 12.00p 11.82p 12.00p 0
04/10/2012 12.00p 12.00p 11.82p 12.00p 1900
03/10/2012 12.00p 12.00p 11.94p 12.00p 4904300
02/10/2012 12.00p 12.00p 11.75p 12.00p 180739
01/10/2012 12.13p 12.13p 11.75p 12.00p 4537821
28/09/2012 12.13p 12.13p 11.77p 12.13p 11639
27/09/2012 12.13p 12.13p 11.93p 12.13p 2734
26/09/2012 12.13p 12.13p 11.75p 12.13p 229750
25/09/2012 12.13p 12.13p 11.80p 12.13p 18086
24/09/2012 12.13p 12.13p 12.00p 12.13p 827316
21/09/2012 12.13p 12.13p 11.90p 12.13p 0
20/09/2012 12.13p 12.13p 11.90p 12.13p 140191
19/09/2012 12.13p 12.13p 11.86p 12.13p 67248
18/09/2012 11.75p 12.13p 11.75p 12.13p 122337
17/09/2012 11.38p 11.75p 11.05p 11.75p 1557056
14/09/2012 11.38p 11.38p 11.06p 11.38p 13000
13/09/2012 11.38p 11.45p 10.94p 11.38p 42300
12/09/2012 12.00p 12.00p 11.38p 11.38p 17200
11/09/2012 12.38p 12.40p 12.00p 12.00p 71909
10/09/2012 12.38p 12.38p 12.09p 12.38p 11004
07/09/2012 12.63p 12.63p 12.00p 12.38p 78020
06/09/2012 12.50p 12.63p 12.00p 12.63p 32856
05/09/2012 12.63p 12.63p 12.25p 12.50p 22957
04/09/2012 12.75p 12.75p 12.25p 12.63p 74389
03/09/2012 13.00p 13.00p 12.50p 12.75p 150231
31/08/2012 13.00p 13.05p 12.75p 13.00p 0
30/08/2012 13.00p 13.05p 12.75p 13.00p 45500
29/08/2012 13.00p 13.00p 12.81p 13.00p 424
28/08/2012 13.00p 13.14p 12.50p 13.00p 35000
24/08/2012 13.25p 13.25p 12.39p 12.88p 280533
23/08/2012 13.38p 13.38p 13.00p 13.25p 170000
22/08/2012 13.38p 13.68p 13.00p 13.38p 1042259
21/08/2012 13.25p 13.50p 13.00p 13.38p 711158
20/08/2012 13.38p 13.60p 13.00p 13.25p 193653
17/08/2012 13.38p 13.75p 13.25p 13.38p 50500
16/08/2012 13.50p 14.00p 13.22p 13.38p 172405

*Close Price adjusted for both dividends and splits