Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/02/2024 2.45p 2.50p 2.36p 2.50p 1473144
07/02/2024 2.45p 2.50p 2.36p 2.36p 410114
06/02/2024 2.40p 2.50p 2.40p 2.48p 2091183
05/02/2024 2.35p 2.50p 2.20p 2.40p 1025733
02/02/2024 2.20p 2.40p 2.10p 2.35p 227455
01/02/2024 2.10p 2.30p 2.08p 2.30p 832811
31/01/2024 2.05p 2.20p 1.80p 2.00p 174606
30/01/2024 2.35p 2.50p 2.00p 2.00p 738849
29/01/2024 2.50p 2.50p 2.50p 2.50p 0
26/01/2024 2.50p 2.50p 2.50p 2.50p 0
25/01/2024 2.50p 2.50p 2.50p 2.50p 0
24/01/2024 2.50p 2.50p 2.50p 2.50p 0
23/01/2024 2.50p 2.50p 2.50p 2.50p 0
22/01/2024 2.50p 2.50p 2.50p 2.50p 0
19/01/2024 2.50p 2.50p 2.50p 2.50p 0
18/01/2024 2.50p 2.50p 2.50p 2.50p 0
17/01/2024 2.50p 2.50p 2.50p 2.50p 0
16/01/2024 2.50p 2.50p 2.50p 2.50p 0
15/01/2024 2.50p 2.50p 2.50p 2.50p 0
12/01/2024 2.50p 2.50p 2.50p 2.50p 0
11/01/2024 2.50p 2.50p 2.50p 2.50p 0
09/01/2024 2.35p 2.50p 2.50p 2.50p 0
08/01/2024 2.35p 2.50p 2.50p 2.50p 0
05/01/2024 2.35p 2.50p 2.50p 2.50p 0
04/01/2024 2.35p 2.50p 2.50p 2.50p 0
03/01/2024 2.35p 2.50p 2.50p 2.50p 0
02/01/2024 2.35p 2.50p 2.50p 2.50p 0
29/12/2023 2.35p 2.70p 2.20p 2.50p 4172831
28/12/2023 2.30p 2.50p 2.29p 2.50p 1390036
27/12/2023 2.10p 2.50p 2.00p 2.40p 3673379
22/12/2023 2.00p 2.20p 1.90p 2.20p 1564580
21/12/2023 2.00p 2.20p 2.00p 2.00p 561788
20/12/2023 1.95p 2.22p 1.90p 2.20p 1136876
19/12/2023 2.10p 2.30p 1.90p 2.20p 1046971
18/12/2023 1.95p 2.24p 1.90p 2.24p 2135509
15/12/2023 2.20p 2.30p 1.80p 2.20p 3463105
14/12/2023 2.15p 2.42p 2.10p 2.42p 852514
13/12/2023 2.05p 2.30p 2.05p 2.20p 1921933
12/12/2023 1.90p 2.00p 1.80p 1.94p 597790
11/12/2023 2.20p 2.23p 1.82p 2.00p 925533
08/12/2023 2.20p 2.34p 2.10p 2.10p 483741
07/12/2023 2.30p 2.39p 2.10p 2.34p 1147684
06/12/2023 2.30p 2.50p 2.20p 2.34p 4009380
05/12/2023 2.20p 2.41p 2.20p 2.32p 4563374
04/12/2023 1.95p 2.27p 1.95p 2.20p 4500592
01/12/2023 1.83p 2.00p 1.77p 2.00p 3575972
30/11/2023 1.78p 1.95p 1.75p 1.95p 2071966
29/11/2023 1.78p 1.78p 1.78p 1.78p 13358
28/11/2023 1.78p 1.80p 1.75p 1.78p 221221
27/11/2023 1.73p 1.80p 1.69p 1.80p 1213784
24/11/2023 1.73p 1.90p 1.65p 1.90p 789262
23/11/2023 1.73p 1.80p 1.65p 1.73p 96667
22/11/2023 1.73p 1.80p 1.65p 1.80p 1100905
21/11/2023 1.73p 1.80p 1.65p 1.73p 836876
20/11/2023 1.73p 1.80p 1.65p 1.80p 639653
17/11/2023 1.73p 1.80p 1.65p 1.73p 82811
16/11/2023 1.73p 1.80p 1.65p 1.73p 1501338
15/11/2023 1.73p 1.80p 1.65p 1.70p 591363
14/11/2023 1.73p 1.90p 1.62p 1.73p 5562694
13/11/2023 1.45p 1.50p 1.42p 1.49p 678475
10/11/2023 1.45p 1.49p 1.40p 1.45p 674102
09/11/2023 1.43p 1.50p 1.40p 1.45p 565544
08/11/2023 1.40p 1.50p 1.33p 1.42p 1615171
07/11/2023 1.40p 1.42p 1.32p 1.41p 649290
06/11/2023 1.40p 1.50p 1.30p 1.40p 1993451
03/11/2023 1.45p 1.60p 1.30p 1.45p 547775
02/11/2023 1.45p 1.60p 1.30p 1.45p 734550
01/11/2023 1.45p 1.60p 1.26p 1.45p 4914798
31/10/2023 1.45p 1.45p 1.30p 1.42p 1725209
30/10/2023 1.45p 1.60p 1.30p 1.45p 717566
27/10/2023 1.38p 1.45p 1.32p 1.45p 1333408
26/10/2023 1.38p 1.50p 1.27p 1.32p 1674505
25/10/2023 1.45p 1.49p 1.27p 1.38p 2247378
24/10/2023 1.45p 1.60p 1.30p 1.45p 2841988
23/10/2023 1.30p 1.60p 1.30p 1.45p 1126987
20/10/2023 1.30p 1.40p 1.20p 1.32p 1400033
19/10/2023 1.30p 1.40p 1.20p 1.35p 2456048
18/10/2023 1.30p 1.40p 1.20p 1.35p 1901728
17/10/2023 1.40p 1.50p 1.25p 1.30p 1865809
16/10/2023 1.35p 1.43p 1.25p 1.41p 2360831
13/10/2023 1.45p 1.50p 1.30p 1.35p 467060
12/10/2023 1.45p 1.50p 1.40p 1.45p 254907
11/10/2023 1.50p 1.60p 1.40p 1.42p 191555
10/10/2023 1.50p 1.60p 1.40p 1.50p 1191890
09/10/2023 1.50p 1.60p 1.40p 1.50p 284246
06/10/2023 1.50p 1.60p 1.40p 1.50p 1325615
05/10/2023 1.50p 1.54p 1.50p 1.50p 27
04/10/2023 1.50p 1.60p 1.40p 1.50p 533202
03/10/2023 1.55p 1.60p 1.40p 1.50p 406769
02/10/2023 1.55p 1.70p 1.43p 1.50p 1609990
29/09/2023 1.50p 1.80p 1.44p 1.44p 686098
28/09/2023 2.70p 2.70p 1.30p 1.60p 4392574
27/09/2023 2.45p 2.70p 2.41p 2.70p 765466
26/09/2023 2.50p 2.60p 2.40p 2.60p 15355
25/09/2023 2.50p 2.60p 2.41p 2.50p 142045
22/09/2023 2.45p 2.60p 2.30p 2.50p 485834
21/09/2023 2.55p 2.58p 2.50p 2.55p 184755
20/09/2023 2.85p 3.00p 2.42p 2.58p 1224332
19/09/2023 2.85p 2.85p 2.70p 2.72p 1805
18/09/2023 2.85p 2.85p 2.65p 2.85p 256604
15/09/2023 2.75p 3.00p 2.70p 2.85p 1026725
14/09/2023 2.90p 3.00p 2.60p 2.75p 271873
13/09/2023 2.90p 2.90p 2.80p 2.90p 181814
12/09/2023 2.90p 2.90p 2.80p 2.80p 64105
11/09/2023 2.85p 3.12p 2.80p 2.80p 458442
08/09/2023 2.85p 2.85p 2.83p 2.85p 171541
07/09/2023 2.85p 3.00p 2.70p 3.00p 392705
06/09/2023 2.75p 3.00p 2.70p 2.85p 460994
05/09/2023 2.65p 2.86p 2.60p 2.60p 304760
04/09/2023 2.85p 2.90p 2.70p 2.76p 241986
01/09/2023 2.85p 2.92p 2.75p 2.85p 71918
31/08/2023 2.85p 2.92p 2.62p 2.85p 357276
30/08/2023 2.85p 2.93p 2.72p 2.85p 127168
29/08/2023 2.60p 2.93p 2.60p 2.85p 213246
25/08/2023 2.55p 2.70p 2.45p 2.60p 32646
24/08/2023 2.55p 2.70p 2.40p 2.55p 97851
23/08/2023 2.55p 2.70p 2.40p 2.55p 69352
22/08/2023 2.55p 2.55p 2.43p 2.55p 40751
21/08/2023 2.55p 2.56p 2.41p 2.55p 160429
18/08/2023 2.55p 2.55p 2.41p 2.55p 81318
17/08/2023 2.55p 2.78p 2.42p 2.55p 149653
16/08/2023 2.55p 2.58p 2.54p 2.55p 17992
15/08/2023 2.55p 2.70p 2.42p 2.70p 314818
14/08/2023 2.55p 2.58p 2.41p 2.55p 180875
11/08/2023 2.55p 2.58p 2.42p 2.55p 108504
10/08/2023 2.30p 2.60p 2.30p 2.50p 905218
09/08/2023 3.05p 3.16p 2.41p 2.80p 2251274
08/08/2023 3.45p 3.60p 3.03p 3.30p 1075083
07/08/2023 3.45p 3.60p 3.40p 3.60p 586311
04/08/2023 3.35p 3.60p 3.30p 3.45p 670217
03/08/2023 3.35p 3.50p 3.20p 3.35p 1025987
02/08/2023 3.50p 3.90p 3.23p 3.30p 1970396
01/08/2023 2.90p 3.50p 2.90p 3.50p 2363229
31/07/2023 2.55p 3.00p 2.50p 2.96p 1503152
28/07/2023 2.30p 2.60p 2.30p 2.40p 1440362
27/07/2023 2.30p 2.40p 2.20p 2.40p 262486
26/07/2023 2.10p 2.35p 2.10p 2.30p 636772
25/07/2023 2.05p 2.20p 2.00p 2.00p 863842
24/07/2023 2.05p 2.20p 1.91p 2.00p 654731
21/07/2023 2.00p 2.19p 1.90p 2.05p 378239
20/07/2023 2.00p 2.10p 1.90p 2.00p 481256
19/07/2023 2.00p 2.10p 1.93p 2.00p 523132
18/07/2023 1.90p 2.08p 1.90p 1.95p 588522
17/07/2023 2.00p 2.10p 1.82p 1.90p 1369320
14/07/2023 1.85p 2.10p 1.83p 2.00p 1676935
13/07/2023 2.00p 2.20p 1.80p 1.85p 1538683
12/07/2023 1.73p 2.17p 1.70p 2.00p 4850762
11/07/2023 1.48p 1.80p 1.46p 1.70p 2191069
10/07/2023 1.45p 1.50p 1.45p 1.48p 794716
07/07/2023 1.43p 1.50p 1.40p 1.45p 870684
06/07/2023 1.45p 1.53p 1.30p 1.50p 1426005
05/07/2023 1.23p 1.50p 1.23p 1.50p 2960359
04/07/2023 1.08p 1.25p 1.06p 1.25p 1604526
03/07/2023 1.05p 1.10p 1.05p 1.08p 810512
30/06/2023 0.88p 1.10p 0.87p 1.05p 2622983
29/06/2023 0.88p 0.90p 0.85p 0.88p 717881
28/06/2023 0.90p 0.98p 0.83p 0.88p 2333921
27/06/2023 1.05p 1.15p 0.85p 0.90p 1962510
26/06/2023 1.05p 1.15p 0.90p 1.05p 1462105
23/06/2023 1.05p 1.20p 0.93p 1.05p 316509
22/06/2023 1.13p 1.14p 0.80p 1.05p 29437958
21/06/2023 1.13p 1.25p 1.00p 1.23p 3648575
20/06/2023 1.38p 1.53p 1.10p 1.13p 4876938
19/06/2023 3.25p 3.25p 1.25p 1.38p 15009722
16/06/2023 5.00p 6.25p 6.25p 6.25p 0
15/06/2023 5.00p 6.25p 6.25p 6.25p 0
14/06/2023 5.00p 6.25p 6.25p 6.25p 0
13/06/2023 5.00p 6.25p 6.25p 6.25p 0
12/06/2023 5.00p 6.25p 6.25p 6.25p 0
09/06/2023 5.00p 6.25p 6.25p 6.25p 0
08/06/2023 5.00p 6.25p 6.25p 6.25p 0
07/06/2023 5.00p 6.25p 6.25p 6.25p 0
06/06/2023 5.00p 6.25p 6.25p 6.25p 0
05/06/2023 5.00p 6.25p 6.25p 6.25p 0
02/06/2023 5.00p 6.25p 6.25p 6.25p 0
01/06/2023 5.00p 6.25p 6.25p 6.25p 0
31/05/2023 5.00p 6.25p 6.25p 6.25p 0
30/05/2023 5.00p 6.25p 6.25p 6.25p 0
26/05/2023 5.00p 6.25p 6.25p 6.25p 0
25/05/2023 5.00p 6.25p 6.25p 6.25p 0
24/05/2023 5.00p 6.25p 6.25p 6.25p 0
23/05/2023 5.00p 6.25p 6.25p 6.25p 0
22/05/2023 5.00p 6.25p 6.25p 6.25p 0
19/05/2023 5.00p 6.25p 6.25p 6.25p 0
18/05/2023 5.00p 6.25p 6.25p 6.25p 0
17/05/2023 5.00p 6.25p 6.25p 6.25p 0
16/05/2023 5.00p 6.25p 6.25p 6.25p 0
15/05/2023 5.00p 6.25p 6.25p 6.25p 0
12/05/2023 5.00p 6.25p 6.25p 6.25p 0
11/05/2023 5.00p 6.25p 6.25p 6.25p 0
10/05/2023 5.00p 6.25p 6.25p 6.25p 0
09/05/2023 5.00p 6.25p 6.25p 6.25p 0
05/05/2023 5.00p 6.25p 6.25p 6.25p 0
04/05/2023 5.00p 6.25p 6.25p 6.25p 0
03/05/2023 5.00p 6.25p 6.25p 6.25p 0
02/05/2023 5.00p 6.25p 6.25p 6.25p 0
28/04/2023 5.00p 6.25p 6.25p 6.25p 0
27/04/2023 5.00p 6.25p 6.25p 6.25p 0
26/04/2023 5.00p 6.25p 6.25p 6.25p 0
25/04/2023 5.00p 6.25p 6.25p 6.25p 0

*Close Price adjusted for both dividends and splits