Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/12/2009 15.00p 15.00p 15.00p 15.00p 0
07/12/2009 15.00p 15.00p 14.75p 15.00p 10793
04/12/2009 15.00p 15.00p 14.75p 15.00p 9983
03/12/2009 15.00p 15.00p 14.75p 15.00p 30000
02/12/2009 15.00p 15.00p 14.77p 15.00p 11500
01/12/2009 15.00p 15.00p 14.77p 15.00p 5300
30/11/2009 15.00p 15.00p 14.75p 15.00p 9689
27/11/2009 15.00p 15.00p 14.75p 15.00p 38069
26/11/2009 15.00p 15.00p 14.75p 15.00p 17067
25/11/2009 15.25p 15.25p 15.00p 15.25p 90724
24/11/2009 15.75p 15.75p 15.00p 15.25p 136140
23/11/2009 15.75p 15.75p 15.50p 15.75p 56776
20/11/2009 15.75p 15.90p 15.75p 15.75p 116
19/11/2009 15.75p 15.85p 15.75p 15.75p 25000
18/11/2009 16.00p 16.00p 15.53p 15.75p 97481
17/11/2009 16.00p 16.00p 15.55p 16.00p 12500
16/11/2009 16.75p 16.75p 15.75p 16.00p 1239744
13/11/2009 16.50p 16.75p 16.00p 16.75p 1022500
12/11/2009 16.50p 16.50p 16.00p 16.50p 50000
11/11/2009 16.50p 16.69p 16.50p 16.50p 2000
10/11/2009 17.00p 17.00p 16.50p 16.50p 83346
09/11/2009 17.00p 17.25p 16.50p 17.00p 15896
06/11/2009 17.00p 17.00p 16.56p 17.00p 1314
05/11/2009 17.00p 17.00p 16.50p 17.00p 2425
04/11/2009 17.00p 17.00p 17.00p 17.00p 0
03/11/2009 17.25p 17.02p 16.75p 17.00p 17660
02/11/2009 17.25p 17.25p 17.02p 17.25p 12500
30/10/2009 17.25p 17.25p 17.25p 17.25p 22640
29/10/2009 17.25p 17.35p 17.25p 17.25p 565
28/10/2009 17.25p 17.25p 17.00p 17.25p 22429
27/10/2009 17.50p 17.40p 17.03p 17.25p 26174
26/10/2009 17.50p 17.75p 17.50p 17.50p 15000
23/10/2009 17.50p 17.50p 17.00p 17.50p 78437
22/10/2009 18.25p 17.83p 17.75p 17.75p 58000
21/10/2009 18.25p 18.25p 18.08p 18.25p 40000
20/10/2009 18.25p 18.50p 18.00p 18.25p 790405
19/10/2009 18.25p 18.25p 18.05p 18.25p 106626
16/10/2009 18.25p 18.25p 17.90p 18.25p 21788
15/10/2009 18.25p 18.49p 18.25p 18.25p 5319
14/10/2009 18.25p 18.25p 18.08p 18.25p 85777
13/10/2009 18.25p 18.25p 18.06p 18.25p 295858
12/10/2009 18.25p 18.25p 18.00p 18.25p 5000
09/10/2009 18.25p 18.25p 18.06p 18.25p 247481
08/10/2009 18.25p 18.13p 18.05p 18.25p 62945
07/10/2009 18.25p 18.25p 18.06p 18.25p 74222
06/10/2009 18.25p 18.25p 17.94p 18.25p 78288
05/10/2009 18.00p 18.25p 18.00p 18.25p 314822
02/10/2009 18.25p 18.41p 17.66p 18.00p 562394
01/10/2009 17.75p 18.41p 17.75p 18.25p 1962525
30/09/2009 18.25p 18.13p 17.66p 17.75p 120222
29/09/2009 18.50p 18.70p 18.00p 18.25p 690030
28/09/2009 20.25p 20.25p 18.50p 18.50p 480551
25/09/2009 20.00p 20.50p 19.65p 20.25p 258790
24/09/2009 19.25p 20.13p 19.07p 20.00p 273739
23/09/2009 19.25p 20.00p 19.10p 19.25p 189524
22/09/2009 18.50p 19.25p 18.50p 19.25p 164168
21/09/2009 17.75p 18.58p 17.85p 18.50p 164364

*Close Price adjusted for both dividends and splits