Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/10/2011 11.13p 11.47p 10.77p 11.13p 41210
28/10/2011 11.13p 11.13p 10.83p 11.13p 59085
27/10/2011 11.13p 11.22p 10.77p 11.13p 0
26/10/2011 11.13p 11.22p 10.77p 11.13p 12367
25/10/2011 11.13p 11.13p 11.00p 11.13p 520000
24/10/2011 11.13p 11.13p 11.00p 11.13p 10000
21/10/2011 11.13p 11.13p 10.50p 11.13p 63650
20/10/2011 11.13p 11.13p 10.80p 11.13p 0
19/10/2011 11.13p 11.13p 10.80p 11.13p 0
18/10/2011 11.13p 11.13p 10.80p 11.13p 0
17/10/2011 11.13p 11.13p 10.80p 11.13p 16400
14/10/2011 11.00p 11.15p 10.89p 11.13p 108730
13/10/2011 11.00p 11.00p 10.50p 11.00p 148757
12/10/2011 11.00p 11.00p 10.50p 11.00p 60000
11/10/2011 11.00p 11.00p 10.55p 11.00p 0
10/10/2011 11.00p 11.00p 10.55p 11.00p 5182
07/10/2011 11.00p 11.00p 10.63p 11.00p 0
06/10/2011 11.00p 11.00p 10.63p 11.00p 0
05/10/2011 10.63p 11.00p 10.63p 11.00p 100000
04/10/2011 10.75p 10.75p 10.25p 10.63p 113000
03/10/2011 10.75p 10.75p 10.55p 10.75p 1250
30/09/2011 11.13p 11.13p 10.55p 10.75p 18500
29/09/2011 11.13p 11.34p 10.90p 11.13p 98424
28/09/2011 11.00p 11.13p 10.50p 11.13p 69423
27/09/2011 11.00p 11.22p 10.50p 11.00p 96277
26/09/2011 11.00p 11.00p 10.55p 11.00p 3200
23/09/2011 11.00p 11.00p 10.50p 11.00p 13000
22/09/2011 11.63p 11.92p 10.90p 11.13p 131908
21/09/2011 11.63p 11.99p 11.50p 11.63p 56387
20/09/2011 11.50p 12.00p 11.50p 11.63p 44141
19/09/2011 11.00p 12.00p 11.00p 11.50p 35000
16/09/2011 10.75p 11.00p 10.65p 11.00p 800
15/09/2011 10.75p 11.13p 10.61p 10.75p 45566
14/09/2011 10.75p 11.00p 10.60p 10.75p 50247
13/09/2011 10.75p 11.00p 10.50p 10.75p 95871
12/09/2011 10.50p 11.00p 10.25p 10.75p 85871
09/09/2011 9.75p 10.65p 9.75p 10.50p 185801
08/09/2011 9.75p 9.83p 9.60p 9.75p 84500
07/09/2011 9.75p 9.75p 9.67p 9.75p 10000
06/09/2011 9.75p 9.75p 9.67p 9.75p 10000
05/09/2011 9.75p 9.75p 9.67p 9.75p 65636
02/09/2011 9.75p 9.85p 9.25p 9.75p 3477025
01/09/2011 9.75p 9.75p 9.66p 9.75p 90000
31/08/2011 9.75p 9.75p 9.69p 9.75p 4000
30/08/2011 9.63p 9.75p 9.30p 9.75p 153000
26/08/2011 9.63p 9.88p 9.50p 9.63p 0
25/08/2011 9.75p 9.88p 9.50p 9.63p 45500
24/08/2011 9.75p 9.75p 9.50p 9.75p 85000
23/08/2011 9.88p 10.00p 9.63p 9.63p 295000
22/08/2011 9.38p 9.45p 9.38p 9.38p 511
19/08/2011 9.38p 9.38p 9.00p 9.38p 65000
18/08/2011 9.88p 9.88p 9.25p 9.38p 2005000
17/08/2011 9.88p 9.88p 9.75p 9.88p 21917
16/08/2011 9.88p 10.00p 9.78p 9.88p 0
15/08/2011 10.00p 10.00p 9.78p 9.88p 15341
12/08/2011 10.00p 10.00p 10.00p 10.00p 0
11/08/2011 10.00p 10.00p 10.00p 10.00p 0
10/08/2011 10.00p 10.00p 9.75p 10.00p 56100
09/08/2011 9.75p 10.00p 9.31p 10.00p 57500
08/08/2011 10.38p 10.50p 9.00p 10.00p 2105872
05/08/2011 10.63p 10.63p 10.25p 10.38p 194011
04/08/2011 10.75p 10.75p 10.50p 10.63p 56534
03/08/2011 11.00p 11.20p 10.55p 10.75p 142956
02/08/2011 11.00p 11.09p 11.00p 11.00p 144011
01/08/2011 11.00p 11.10p 10.76p 11.00p 86834
29/07/2011 10.88p 11.00p 10.88p 11.00p 10000
28/07/2011 10.88p 10.90p 10.76p 10.88p 7709
27/07/2011 10.88p 10.90p 10.88p 10.88p 20500
26/07/2011 10.88p 10.88p 10.75p 10.88p 2000
25/07/2011 10.88p 11.25p 10.51p 10.88p 0
22/07/2011 10.75p 11.25p 10.51p 10.88p 388573
21/07/2011 11.50p 11.50p 10.50p 10.75p 140529
20/07/2011 12.25p 12.25p 11.26p 11.50p 97799
19/07/2011 12.63p 12.63p 12.03p 12.25p 54745
18/07/2011 12.63p 12.75p 12.50p 12.63p 88000
15/07/2011 12.88p 12.88p 12.50p 12.63p 69120
14/07/2011 13.25p 13.25p 12.88p 12.88p 28456
13/07/2011 13.25p 13.25p 13.00p 13.25p 0
12/07/2011 13.25p 13.25p 13.00p 13.25p 457
11/07/2011 13.25p 13.25p 13.00p 13.25p 16865
08/07/2011 13.75p 13.75p 13.20p 13.25p 95571
07/07/2011 13.75p 13.75p 13.25p 13.75p 79819
06/07/2011 13.75p 13.75p 13.50p 13.75p 22000
05/07/2011 14.00p 14.00p 13.50p 13.75p 187722
04/07/2011 14.00p 14.00p 13.42p 14.00p 54130
01/07/2011 14.00p 14.00p 13.51p 14.00p 1000
30/06/2011 14.25p 14.25p 13.50p 14.00p 79839
29/06/2011 14.62p 14.62p 14.00p 14.25p 12126
28/06/2011 15.00p 15.00p 14.01p 14.62p 76632
27/06/2011 15.00p 15.00p 14.33p 15.00p 18394
24/06/2011 15.00p 15.00p 15.00p 15.00p 23378
23/06/2011 15.00p 15.00p 14.60p 15.00p 40000
22/06/2011 15.00p 15.40p 15.00p 15.00p 3000
21/06/2011 15.00p 15.25p 15.00p 15.00p 25000
20/06/2011 15.00p 15.00p 14.92p 15.00p 8801
17/06/2011 15.00p 15.00p 14.93p 15.00p 3500
16/06/2011 15.25p 15.25p 15.00p 15.00p 100000
15/06/2011 15.38p 15.38p 15.05p 15.25p 180696
14/06/2011 15.38p 15.40p 15.25p 15.38p 126443
13/06/2011 15.38p 15.40p 15.25p 15.38p 11733
10/06/2011 15.38p 15.50p 15.26p 15.38p 147400
09/06/2011 15.38p 15.40p 15.20p 15.38p 115207
08/06/2011 15.63p 15.63p 15.25p 15.38p 470083
07/06/2011 15.38p 15.50p 15.25p 15.38p 320872
06/06/2011 15.38p 15.75p 15.30p 15.38p 307889
03/06/2011 15.38p 15.75p 15.30p 15.38p 479599
02/06/2011 15.63p 16.00p 15.30p 15.38p 296044
01/06/2011 15.63p 15.75p 14.91p 15.63p 131368
31/05/2011 15.63p 15.64p 15.33p 15.63p 18191
27/05/2011 15.63p 15.64p 15.33p 15.63p 52083
26/05/2011 15.63p 15.65p 15.25p 15.63p 458067
25/05/2011 15.50p 15.76p 15.38p 15.63p 169188
24/05/2011 15.50p 15.50p 15.40p 15.50p 234466
23/05/2011 15.50p 15.50p 15.07p 15.50p 26826
20/05/2011 15.50p 15.75p 15.15p 15.50p 59700
19/05/2011 15.88p 15.88p 15.39p 15.50p 57106
18/05/2011 15.88p 16.25p 15.55p 15.88p 202379
17/05/2011 15.88p 15.90p 15.60p 15.88p 16697
16/05/2011 15.88p 16.09p 15.58p 15.88p 74420
13/05/2011 15.88p 16.18p 15.59p 15.88p 136641
12/05/2011 15.88p 15.95p 15.50p 15.88p 578804
11/05/2011 15.88p 16.17p 15.50p 15.88p 166291
10/05/2011 15.88p 16.25p 15.50p 15.88p 307200
09/05/2011 15.63p 15.76p 15.55p 15.63p 703303
06/05/2011 15.75p 15.96p 15.50p 15.63p 1195856
05/05/2011 16.00p 16.00p 15.58p 15.75p 142514
04/05/2011 16.88p 16.88p 15.60p 16.00p 426439
03/05/2011 17.13p 17.13p 16.29p 16.88p 576195
28/04/2011 16.37p 17.23p 16.00p 17.00p 329276
27/04/2011 15.63p 16.18p 15.56p 16.00p 1371702
26/04/2011 15.50p 16.00p 13.88p 15.50p 2156112
21/04/2011 13.88p 13.99p 13.88p 13.88p 220678
20/04/2011 14.00p 14.00p 12.80p 13.88p 283462
19/04/2011 13.88p 14.00p 13.52p 14.00p 118734
18/04/2011 14.00p 14.00p 13.13p 13.88p 231590
15/04/2011 14.00p 14.00p 13.53p 14.00p 18357
14/04/2011 14.00p 14.00p 13.53p 14.00p 191919
13/04/2011 14.00p 14.00p 13.51p 14.00p 132367
12/04/2011 14.50p 14.50p 13.44p 14.00p 657763
11/04/2011 15.25p 15.25p 14.50p 14.50p 229408
08/04/2011 15.25p 16.01p 15.10p 15.25p 382071
07/04/2011 14.75p 15.57p 14.13p 15.25p 529932
06/04/2011 15.13p 15.50p 13.00p 14.13p 1697250
05/04/2011 17.50p 18.00p 14.86p 15.50p 940059
04/04/2011 15.13p 18.90p 15.13p 17.25p 2552094
01/04/2011 13.75p 15.75p 13.50p 15.13p 1192173
31/03/2011 11.75p 14.40p 11.75p 13.75p 2072881
30/03/2011 11.75p 13.00p 11.63p 11.75p 2038257
29/03/2011 7.88p 11.87p 7.75p 11.50p 2899831
28/03/2011 7.38p 8.00p 6.88p 7.75p 9246795
25/03/2011 6.88p 6.90p 6.88p 6.88p 160000
24/03/2011 6.88p 6.88p 6.78p 6.88p 3421
23/03/2011 6.88p 6.88p 6.78p 6.88p 103850
22/03/2011 6.88p 6.88p 6.82p 6.88p 153042
21/03/2011 6.88p 6.90p 6.88p 6.88p 208054
18/03/2011 6.88p 6.88p 6.88p 6.88p 191272
17/03/2011 6.88p 6.88p 6.86p 6.88p 115489
16/03/2011 7.00p 7.00p 6.81p 6.88p 76323
15/03/2011 7.00p 7.00p 6.90p 7.00p 139709
14/03/2011 7.13p 7.13p 7.02p 7.13p 8000
11/03/2011 7.25p 7.25p 7.01p 7.13p 0
10/03/2011 7.25p 7.25p 7.01p 7.25p 20000
09/03/2011 7.25p 7.25p 7.06p 7.25p 70703
08/03/2011 7.25p 7.25p 7.22p 7.25p 50000
07/03/2011 7.25p 7.25p 7.06p 7.25p 3258
04/03/2011 7.25p 7.25p 7.06p 7.25p 217549
03/03/2011 7.25p 7.25p 7.11p 7.25p 921913
02/03/2011 7.25p 7.40p 7.22p 7.25p 0
01/03/2011 7.25p 7.40p 7.22p 7.25p 40816
28/02/2011 7.13p 7.25p 7.06p 7.25p 34910
25/02/2011 7.13p 7.40p 7.11p 7.25p 23114
24/02/2011 7.25p 7.25p 7.23p 7.25p 41522
23/02/2011 7.25p 7.25p 7.00p 7.25p 0
22/02/2011 7.25p 7.25p 7.00p 7.25p 51944
21/02/2011 7.25p 7.25p 7.06p 7.25p 17289
18/02/2011 7.25p 7.26p 7.06p 7.25p 43329
17/02/2011 7.25p 7.30p 7.00p 7.25p 0
16/02/2011 7.25p 7.30p 7.00p 7.25p 132785
15/02/2011 7.25p 7.38p 7.00p 7.25p 201258
14/02/2011 7.13p 7.31p 7.01p 7.25p 246057
11/02/2011 7.00p 7.38p 7.00p 7.25p 33779
10/02/2011 7.01p 7.32p 7.01p 7.25p 193500
09/02/2011 7.35p 7.35p 7.01p 7.25p 10666
08/02/2011 7.25p 7.33p 7.00p 7.25p 0
07/02/2011 7.00p 7.33p 7.00p 7.25p 131018
04/02/2011 7.26p 7.26p 6.80p 7.25p 4751548
03/02/2011 7.35p 7.38p 7.25p 7.38p 410873
02/02/2011 7.35p 7.38p 7.35p 7.38p 43899
01/02/2011 7.38p 7.38p 7.28p 7.38p 26626
31/01/2011 7.50p 7.50p 7.28p 7.38p 5342
28/01/2011 7.75p 7.75p 7.50p 7.50p 62757
27/01/2011 7.88p 8.00p 7.70p 7.75p 218749
26/01/2011 7.88p 7.90p 7.88p 7.88p 2680
25/01/2011 8.00p 8.00p 7.75p 7.88p 96393
24/01/2011 8.00p 8.00p 7.75p 8.00p 260000
21/01/2011 8.00p 8.00p 7.94p 8.00p 217083
20/01/2011 8.00p 8.00p 7.95p 8.00p 3910
19/01/2011 8.13p 8.13p 8.00p 8.00p 0
18/01/2011 8.13p 8.13p 8.02p 8.13p 93206
17/01/2011 8.10p 8.13p 8.00p 8.13p 62500

*Close Price adjusted for both dividends and splits