Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/10/2021 37.50p 38.00p 36.50p 37.00p 310508
30/09/2021 37.50p 37.50p 37.00p 37.50p 243287
29/09/2021 37.25p 38.00p 37.00p 37.50p 202115
28/09/2021 37.75p 38.00p 36.50p 37.25p 526609
27/09/2021 38.25p 39.00p 37.00p 37.75p 212623
24/09/2021 38.25p 39.00p 37.66p 38.00p 336520
23/09/2021 37.50p 38.96p 37.13p 38.50p 906851
22/09/2021 37.50p 38.50p 35.60p 37.60p 721930
21/09/2021 34.50p 38.00p 34.10p 37.50p 579848
20/09/2021 34.50p 35.00p 33.60p 34.50p 473075
17/09/2021 34.00p 34.50p 33.50p 34.50p 155643
16/09/2021 34.25p 35.00p 33.10p 34.00p 191743
15/09/2021 34.25p 34.50p 33.50p 34.00p 173197
14/09/2021 35.00p 35.50p 33.40p 33.40p 332984
13/09/2021 33.75p 35.50p 33.12p 35.50p 406427
10/09/2021 33.25p 34.00p 33.02p 33.50p 158679
09/09/2021 33.25p 33.47p 33.00p 33.25p 119837
08/09/2021 33.00p 33.40p 32.50p 33.25p 487462
07/09/2021 33.10p 34.00p 32.25p 33.00p 144224
06/09/2021 33.10p 33.80p 32.25p 33.10p 117986
03/09/2021 33.10p 33.25p 32.25p 33.10p 120505
02/09/2021 33.10p 33.10p 32.20p 33.10p 349620
01/09/2021 33.10p 33.75p 32.29p 33.00p 204940
31/08/2021 33.10p 33.75p 32.20p 33.10p 92552
30/08/2021 33.10p 33.75p 32.45p 33.10p 224206
27/08/2021 33.10p 33.75p 32.45p 33.10p 224206
26/08/2021 32.50p 34.00p 32.25p 33.10p 290903
25/08/2021 32.50p 33.00p 32.21p 33.00p 384456
24/08/2021 32.25p 33.00p 32.00p 32.00p 782227
23/08/2021 31.00p 32.30p 31.00p 32.25p 3606495
20/08/2021 30.50p 31.00p 30.50p 31.00p 196046
19/08/2021 29.50p 31.00p 29.50p 31.00p 470453
18/08/2021 29.50p 30.00p 29.26p 29.50p 81165
17/08/2021 29.00p 30.00p 28.95p 29.80p 530053
16/08/2021 30.25p 30.60p 28.55p 29.00p 190081
13/08/2021 30.25p 30.80p 29.50p 29.50p 405037
12/08/2021 30.25p 30.30p 29.50p 30.25p 179807
11/08/2021 30.25p 31.00p 29.50p 29.50p 606095
10/08/2021 29.75p 31.00p 29.60p 30.25p 515909
09/08/2021 28.75p 30.00p 28.75p 29.50p 328812
06/08/2021 28.75p 29.50p 28.75p 28.75p 100041
05/08/2021 28.75p 29.50p 28.10p 29.50p 289600
04/08/2021 28.50p 30.00p 28.00p 29.50p 715440
03/08/2021 27.50p 29.00p 27.50p 28.50p 954990
02/08/2021 26.85p 27.43p 26.00p 26.85p 139706
30/07/2021 26.85p 27.30p 26.25p 26.85p 59567
29/07/2021 26.85p 27.60p 26.00p 26.85p 189273
28/07/2021 26.85p 27.61p 26.30p 26.85p 40469
27/07/2021 26.85p 27.60p 26.22p 26.85p 48753
26/07/2021 26.85p 27.61p 26.10p 26.85p 171121
23/07/2021 27.00p 27.70p 26.79p 26.85p 164435
22/07/2021 26.00p 27.00p 25.25p 27.00p 169023
21/07/2021 25.50p 27.00p 25.16p 26.00p 90026
20/07/2021 25.50p 26.00p 25.16p 25.90p 104718
19/07/2021 25.25p 25.70p 25.13p 25.50p 93381
16/07/2021 25.75p 26.19p 25.20p 25.50p 94061
15/07/2021 26.50p 26.65p 26.00p 26.25p 110438
14/07/2021 25.50p 26.70p 25.00p 26.50p 279060
13/07/2021 24.50p 26.00p 24.50p 25.00p 278437
12/07/2021 25.25p 25.50p 24.00p 24.50p 164608
09/07/2021 25.25p 25.50p 25.00p 25.25p 208370
08/07/2021 25.50p 25.50p 25.00p 25.25p 611628
07/07/2021 25.25p 25.28p 25.00p 25.25p 385629
06/07/2021 25.00p 25.50p 24.50p 25.25p 174148
05/07/2021 25.00p 25.38p 24.81p 25.00p 131270
02/07/2021 25.00p 25.40p 24.80p 25.00p 128736
01/07/2021 25.00p 25.00p 24.80p 25.00p 54365
30/06/2021 24.55p 25.50p 24.50p 25.00p 291903
29/06/2021 25.00p 25.50p 24.00p 24.55p 284875
28/06/2021 25.00p 25.50p 24.75p 25.00p 247271
25/06/2021 24.75p 25.00p 24.30p 25.00p 290195
24/06/2021 25.10p 25.97p 24.50p 25.00p 793273
23/06/2021 24.60p 24.60p 24.02p 24.60p 47277
22/06/2021 24.60p 24.80p 24.00p 24.60p 21146
21/06/2021 24.60p 25.00p 24.16p 24.60p 59271
18/06/2021 24.60p 24.72p 24.05p 24.60p 154458
17/06/2021 25.50p 25.50p 24.00p 24.60p 413204
16/06/2021 25.50p 26.00p 25.00p 25.30p 201262
15/06/2021 25.50p 25.80p 25.00p 25.00p 91702
14/06/2021 25.50p 25.50p 24.90p 24.90p 96455
11/06/2021 25.75p 26.20p 25.00p 25.50p 172363
10/06/2021 25.50p 26.50p 24.50p 25.75p 187350
09/06/2021 25.50p 26.28p 24.50p 25.50p 60553
08/06/2021 25.50p 26.28p 24.50p 25.50p 227168
07/06/2021 25.50p 26.50p 24.90p 24.90p 165172
04/06/2021 24.25p 26.50p 24.00p 25.50p 391178
03/06/2021 24.25p 24.97p 23.65p 24.25p 199381
02/06/2021 24.25p 25.00p 24.11p 24.25p 159188
01/06/2021 23.15p 24.50p 23.15p 24.50p 844741
31/05/2021 23.15p 23.80p 22.76p 23.15p 143304
28/05/2021 23.15p 23.80p 22.76p 23.15p 143304
27/05/2021 23.15p 23.74p 22.70p 23.00p 52312
26/05/2021 23.15p 23.74p 22.70p 23.15p 19446
25/05/2021 23.15p 23.74p 22.60p 23.00p 140322
24/05/2021 23.00p 23.80p 22.00p 23.20p 125026
21/05/2021 23.00p 23.00p 22.52p 23.00p 103119
20/05/2021 23.00p 23.10p 22.00p 23.00p 65674
19/05/2021 23.00p 23.05p 22.53p 23.00p 7783
18/05/2021 23.25p 23.90p 21.50p 23.00p 448991
17/05/2021 23.25p 23.95p 22.50p 23.25p 65712
14/05/2021 23.25p 23.50p 22.58p 23.25p 261461
13/05/2021 23.25p 24.00p 22.50p 23.25p 68336
12/05/2021 23.25p 24.00p 22.68p 23.50p 154516
11/05/2021 23.40p 23.97p 22.63p 23.25p 324432
10/05/2021 21.60p 24.00p 20.60p 23.10p 829953
07/05/2021 21.60p 21.99p 21.25p 21.60p 162075
06/05/2021 21.50p 21.99p 20.90p 21.60p 125061
05/05/2021 21.60p 21.60p 21.20p 21.50p 231657
04/05/2021 21.60p 21.98p 21.22p 21.60p 164806
03/05/2021 21.60p 21.75p 20.75p 21.60p 506280
30/04/2021 21.60p 21.75p 20.75p 21.60p 506280
29/04/2021 21.85p 22.00p 21.00p 22.00p 370583
28/04/2021 21.60p 22.50p 21.20p 22.50p 256101
27/04/2021 21.60p 22.00p 20.75p 21.60p 455315
26/04/2021 21.75p 21.98p 20.65p 21.60p 378638
23/04/2021 22.25p 22.45p 21.00p 21.75p 888953
22/04/2021 22.50p 22.54p 21.50p 22.25p 105494
21/04/2021 22.50p 23.00p 22.23p 22.50p 159641
20/04/2021 22.50p 23.10p 22.00p 22.50p 81627
19/04/2021 23.25p 23.50p 22.00p 22.00p 339509
16/04/2021 24.00p 24.00p 22.60p 23.25p 457984
15/04/2021 24.00p 24.75p 23.60p 24.00p 213354
14/04/2021 23.75p 24.50p 22.50p 24.00p 244738
13/04/2021 23.75p 23.80p 22.30p 23.75p 189992
12/04/2021 24.00p 24.50p 23.50p 23.50p 175142
09/04/2021 23.00p 25.00p 22.75p 25.00p 550914
08/04/2021 21.75p 23.50p 21.75p 22.75p 319309
07/04/2021 20.75p 22.50p 20.75p 22.00p 291054
06/04/2021 20.50p 21.00p 20.13p 20.50p 197989
05/04/2021 20.50p 21.00p 20.13p 20.50p 210260
02/04/2021 20.50p 21.00p 20.13p 20.50p 210260
01/04/2021 20.50p 21.00p 20.13p 20.50p 210260
31/03/2021 20.50p 21.00p 20.00p 20.50p 252733
30/03/2021 20.50p 21.04p 20.01p 20.50p 229649
29/03/2021 21.75p 21.78p 19.60p 20.50p 644079
26/03/2021 22.25p 22.33p 21.50p 21.75p 124182
25/03/2021 22.25p 22.50p 21.50p 22.50p 395480
24/03/2021 22.00p 22.20p 21.50p 22.00p 241472
23/03/2021 22.00p 22.20p 21.53p 22.00p 76479
22/03/2021 22.25p 22.38p 21.50p 22.00p 386260
19/03/2021 22.25p 22.49p 22.00p 22.25p 99638
18/03/2021 22.75p 22.99p 22.20p 22.25p 216671
17/03/2021 22.75p 23.00p 22.62p 22.75p 106410
16/03/2021 22.75p 23.00p 22.51p 22.75p 492135
15/03/2021 22.75p 23.00p 21.60p 22.75p 104202
12/03/2021 23.75p 24.46p 22.53p 22.75p 373156
11/03/2021 23.50p 24.80p 23.00p 23.50p 577893
10/03/2021 21.25p 23.99p 20.73p 23.50p 1703436
09/03/2021 20.75p 21.00p 20.60p 20.60p 80217
08/03/2021 21.25p 21.70p 20.55p 20.75p 173156
05/03/2021 20.50p 22.00p 20.10p 21.30p 885847
04/03/2021 20.50p 21.03p 19.78p 20.38p 279710
03/03/2021 20.75p 22.00p 20.00p 20.50p 771123
02/03/2021 19.50p 21.35p 19.20p 21.00p 859108
01/03/2021 18.63p 20.00p 18.06p 19.20p 327940
26/02/2021 18.63p 19.25p 18.06p 19.20p 101655
25/02/2021 18.88p 19.50p 18.50p 18.63p 145689
24/02/2021 18.88p 19.50p 18.52p 18.88p 130861
23/02/2021 18.98p 19.25p 18.50p 18.55p 114878
22/02/2021 18.88p 19.25p 18.59p 18.98p 205283
19/02/2021 18.88p 19.50p 18.52p 19.30p 143163
18/02/2021 19.25p 19.49p 19.00p 19.05p 131613
17/02/2021 19.50p 20.00p 18.50p 19.50p 306223
16/02/2021 19.50p 20.00p 18.95p 19.50p 161653
15/02/2021 18.25p 20.00p 18.01p 19.50p 599646
12/02/2021 18.25p 18.50p 18.00p 18.25p 77644
11/02/2021 18.25p 18.50p 18.01p 18.45p 70191
10/02/2021 18.50p 18.98p 18.00p 18.45p 123166
09/02/2021 18.50p 18.70p 18.03p 18.20p 131249
08/02/2021 18.25p 18.80p 18.13p 18.75p 154419
05/02/2021 18.25p 18.37p 18.03p 18.25p 85769
04/02/2021 19.00p 19.04p 18.03p 18.60p 240975
03/02/2021 19.00p 19.48p 18.60p 19.10p 91324
02/02/2021 19.00p 19.50p 18.60p 19.50p 108786
01/02/2021 18.50p 19.50p 18.30p 19.00p 187982
29/01/2021 18.50p 19.50p 18.00p 19.50p 202968
28/01/2021 19.40p 19.55p 18.09p 19.00p 135440
27/01/2021 19.40p 19.74p 19.02p 19.55p 89435
26/01/2021 19.25p 19.74p 19.00p 19.70p 280277
25/01/2021 19.25p 19.50p 19.00p 19.45p 151329
22/01/2021 20.10p 20.10p 19.00p 19.25p 228766
21/01/2021 19.85p 20.10p 19.70p 20.10p 188111
20/01/2021 20.35p 21.00p 19.71p 19.85p 257097
19/01/2021 19.45p 20.60p 19.45p 20.00p 788418
18/01/2021 20.00p 20.00p 19.00p 19.50p 420340
15/01/2021 21.50p 21.70p 19.95p 20.00p 714568
14/01/2021 20.50p 21.87p 20.10p 21.75p 1623506
13/01/2021 18.50p 21.00p 18.27p 20.10p 2046903
12/01/2021 19.13p 19.29p 18.00p 18.50p 152337
11/01/2021 18.75p 20.00p 18.34p 19.20p 796422
08/01/2021 16.75p 19.75p 16.75p 18.75p 956099
07/01/2021 16.50p 17.46p 16.30p 16.60p 121555
06/01/2021 16.25p 17.00p 15.95p 16.25p 339485
05/01/2021 16.50p 16.70p 15.78p 16.25p 351175
04/01/2021 16.63p 17.25p 15.63p 16.00p 456569
01/01/2021 16.50p 17.50p 16.20p 16.63p 435251
31/12/2020 16.50p 17.50p 16.20p 16.63p 435251
30/12/2020 15.25p 17.00p 14.61p 16.50p 425575
29/12/2020 14.75p 16.00p 14.60p 15.25p 312373
28/12/2020 14.75p 14.95p 14.60p 14.75p 59258

*Close Price adjusted for both dividends and splits