Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/03/2020 7.75p 7.88p 7.60p 7.75p 80976
18/03/2020 7.75p 7.95p 7.55p 7.75p 131158
17/03/2020 7.75p 7.94p 7.50p 7.50p 113515
16/03/2020 8.43p 8.43p 7.63p 7.75p 169198
13/03/2020 8.43p 8.75p 8.15p 8.43p 251148
12/03/2020 8.75p 9.00p 7.50p 8.43p 724453
11/03/2020 9.25p 9.25p 8.66p 9.25p 71621
10/03/2020 9.50p 9.63p 9.00p 9.25p 199466
09/03/2020 9.85p 10.00p 9.00p 9.50p 585370
06/03/2020 10.75p 10.75p 9.50p 10.10p 358751
05/03/2020 10.75p 11.00p 10.50p 10.75p 217200
04/03/2020 10.75p 11.00p 10.50p 10.75p 161805
03/03/2020 10.75p 10.90p 10.50p 10.75p 65949
02/03/2020 10.75p 10.85p 10.75p 10.75p 3225
28/02/2020 11.00p 11.00p 10.75p 10.75p 102585
27/02/2020 11.15p 11.15p 11.00p 11.15p 1000
26/02/2020 11.35p 11.35p 11.00p 11.15p 89706
25/02/2020 11.65p 11.65p 11.00p 11.35p 125439
24/02/2020 11.90p 11.93p 11.25p 11.65p 58544
21/02/2020 11.90p 11.90p 11.65p 11.90p 1318
20/02/2020 11.90p 12.18p 11.65p 11.90p 5721
19/02/2020 11.65p 12.18p 11.35p 11.90p 162816
18/02/2020 11.65p 11.78p 11.65p 11.65p 99351
17/02/2020 11.65p 11.74p 11.32p 11.65p 91183
14/02/2020 11.65p 11.74p 11.65p 11.65p 4926
13/02/2020 12.15p 12.43p 11.30p 11.65p 414937
12/02/2020 10.70p 12.44p 10.70p 12.15p 839212
11/02/2020 11.25p 11.25p 10.64p 10.70p 2946655
10/02/2020 11.25p 11.34p 11.00p 11.25p 102566
07/02/2020 11.10p 11.25p 11.00p 11.25p 84760
06/02/2020 11.25p 11.25p 11.00p 11.00p 432513
05/02/2020 11.25p 11.25p 11.00p 11.25p 239065
04/02/2020 11.25p 11.25p 11.00p 11.25p 57179
03/02/2020 11.25p 11.25p 11.00p 11.25p 197474
31/01/2020 11.25p 11.25p 11.00p 11.25p 195254
30/01/2020 11.25p 11.50p 11.00p 11.50p 229390
29/01/2020 11.25p 11.45p 11.00p 11.25p 388005
28/01/2020 11.25p 11.25p 11.00p 11.25p 87944
27/01/2020 11.25p 11.25p 11.22p 11.25p 12477
24/01/2020 11.25p 11.25p 11.23p 11.25p 12187
23/01/2020 11.25p 11.25p 11.02p 11.25p 196365
22/01/2020 11.35p 11.37p 11.00p 11.25p 157167
21/01/2020 11.35p 11.40p 11.00p 11.35p 43964
20/01/2020 11.25p 11.45p 11.00p 11.00p 197332
17/01/2020 11.35p 11.45p 11.00p 11.25p 248292
16/01/2020 11.35p 11.70p 11.00p 11.00p 379288
15/01/2020 11.35p 11.70p 11.00p 11.35p 49655
14/01/2020 11.35p 11.70p 11.10p 11.35p 107131
13/01/2020 11.35p 11.60p 11.10p 11.35p 160500
10/01/2020 11.35p 11.62p 11.30p 11.35p 153822
09/01/2020 11.35p 11.62p 11.30p 11.35p 170133
08/01/2020 11.50p 11.80p 11.30p 11.80p 163287
07/01/2020 10.25p 11.50p 10.15p 11.50p 364724
06/01/2020 10.25p 10.25p 10.25p 10.25p 0
03/01/2020 10.25p 10.25p 10.10p 10.25p 21000
02/01/2020 10.25p 10.50p 10.13p 10.25p 110784
01/01/2020 10.20p 10.40p 10.20p 10.25p 40000
31/12/2019 10.20p 10.40p 10.20p 10.25p 40000
30/12/2019 10.10p 10.30p 10.02p 10.20p 126057
27/12/2019 10.25p 10.30p 9.70p 10.10p 258080
26/12/2019 10.25p 10.30p 10.25p 10.25p 7281
25/12/2019 10.25p 10.30p 10.25p 10.25p 7281
24/12/2019 10.25p 10.30p 10.25p 10.25p 7281
23/12/2019 10.25p 10.30p 10.00p 10.25p 138676
20/12/2019 10.50p 10.50p 10.00p 10.25p 165264
19/12/2019 10.25p 10.25p 10.10p 10.25p 10000
18/12/2019 10.25p 10.38p 10.00p 10.25p 46870
17/12/2019 10.25p 10.25p 10.00p 10.25p 146800
16/12/2019 10.20p 10.50p 10.00p 10.25p 265540
13/12/2019 10.75p 10.75p 10.00p 10.20p 292991
12/12/2019 10.75p 10.75p 10.50p 10.75p 27000
11/12/2019 10.85p 10.85p 10.00p 10.75p 228546
10/12/2019 10.85p 10.91p 10.70p 10.85p 9552
09/12/2019 10.85p 10.85p 10.85p 10.85p 0
06/12/2019 10.85p 11.00p 10.70p 10.85p 53263
05/12/2019 11.25p 11.25p 10.75p 10.85p 12039
04/12/2019 11.50p 11.75p 11.10p 11.25p 50672
03/12/2019 11.50p 11.75p 11.10p 11.50p 23446
02/12/2019 11.25p 11.85p 11.00p 11.50p 463707
29/11/2019 11.00p 11.49p 10.75p 11.00p 102127
28/11/2019 10.50p 11.75p 10.50p 11.00p 601633
27/11/2019 10.60p 12.00p 10.50p 10.75p 280000
26/11/2019 10.60p 10.60p 10.50p 10.60p 2423
25/11/2019 10.60p 10.65p 10.50p 10.60p 15405
22/11/2019 10.60p 10.60p 10.55p 10.60p 60000
21/11/2019 10.60p 10.60p 10.53p 10.60p 2000
20/11/2019 10.85p 11.00p 10.50p 10.60p 141179
19/11/2019 11.15p 11.15p 10.85p 10.85p 56185
18/11/2019 11.15p 11.15p 11.00p 11.15p 28413
15/11/2019 11.35p 11.37p 11.00p 11.15p 81648
14/11/2019 11.35p 11.40p 11.20p 11.35p 43677
13/11/2019 11.55p 11.55p 11.15p 11.55p 33837
12/11/2019 11.70p 11.70p 11.20p 11.55p 28457
11/11/2019 11.80p 11.80p 11.79p 11.80p 20000
08/11/2019 11.80p 11.80p 11.79p 11.80p 3000
07/11/2019 11.80p 11.90p 11.70p 11.90p 167832
06/11/2019 11.80p 11.80p 11.80p 11.80p 0
05/11/2019 11.80p 11.80p 11.78p 11.80p 4000
04/11/2019 11.80p 11.80p 11.70p 11.80p 10481
01/11/2019 11.85p 11.85p 11.70p 11.80p 62411
31/10/2019 11.85p 11.85p 11.70p 11.85p 45000
30/10/2019 11.75p 11.85p 11.70p 11.85p 1694
29/10/2019 11.75p 11.85p 11.50p 11.80p 106059
28/10/2019 11.75p 11.75p 11.50p 11.75p 22884
25/10/2019 11.75p 11.75p 11.50p 11.75p 7000
24/10/2019 11.75p 11.75p 11.50p 11.75p 354
23/10/2019 11.75p 11.80p 11.75p 11.75p 33940
22/10/2019 11.75p 11.80p 11.50p 11.75p 12059
21/10/2019 11.75p 11.80p 11.50p 11.75p 22500
18/10/2019 11.75p 11.75p 11.50p 11.75p 9937
17/10/2019 11.75p 11.85p 11.25p 11.75p 338351
16/10/2019 12.15p 12.15p 11.50p 11.75p 107638
15/10/2019 12.15p 12.15p 12.08p 12.15p 2439
14/10/2019 12.15p 12.15p 12.00p 12.15p 21287
11/10/2019 12.25p 12.25p 12.00p 12.15p 87062
10/10/2019 12.25p 12.25p 12.00p 12.25p 6138
09/10/2019 12.25p 12.25p 12.00p 12.25p 5000
08/10/2019 12.25p 12.25p 12.00p 12.25p 23000
07/10/2019 12.25p 12.25p 12.10p 12.25p 24000
04/10/2019 12.25p 12.38p 12.00p 12.25p 26689
03/10/2019 12.50p 12.50p 12.00p 12.25p 40445
02/10/2019 12.50p 12.50p 12.10p 12.50p 2000
01/10/2019 12.50p 12.75p 12.00p 12.50p 69992
30/09/2019 12.85p 12.90p 12.22p 12.50p 93708
27/09/2019 12.85p 12.99p 12.85p 12.85p 27033
26/09/2019 13.20p 13.20p 12.25p 12.85p 112500
25/09/2019 13.25p 13.50p 13.00p 13.20p 129319
24/09/2019 12.70p 13.30p 12.57p 13.00p 132347
23/09/2019 12.75p 13.20p 12.55p 12.70p 59944
20/09/2019 12.50p 13.00p 12.50p 12.75p 40000
19/09/2019 12.50p 13.00p 12.05p 12.50p 65403
18/09/2019 12.25p 13.02p 12.25p 12.50p 102865
17/09/2019 12.75p 13.16p 12.05p 12.25p 351612
16/09/2019 12.35p 12.75p 12.35p 12.75p 18640
13/09/2019 12.35p 12.35p 12.35p 12.35p 13705
12/09/2019 12.35p 12.50p 12.35p 12.35p 20257
11/09/2019 12.85p 13.20p 12.28p 12.35p 59000
10/09/2019 13.00p 13.20p 12.50p 12.70p 138185
09/09/2019 12.00p 13.25p 12.00p 12.90p 273128
06/09/2019 11.50p 12.50p 11.50p 12.25p 145249
05/09/2019 11.25p 11.75p 11.13p 11.50p 250743
04/09/2019 11.15p 11.25p 11.00p 11.25p 5738648
03/09/2019 11.15p 11.18p 11.00p 11.15p 136101
02/09/2019 11.15p 11.21p 11.15p 11.15p 19189
30/08/2019 11.15p 11.21p 11.15p 11.15p 1650
29/08/2019 11.15p 11.21p 11.15p 11.15p 42082
28/08/2019 11.15p 11.30p 11.15p 11.15p 27447
27/08/2019 11.55p 11.55p 11.15p 11.15p 873192
23/08/2019 11.55p 11.60p 11.50p 11.55p 950
22/08/2019 11.55p 11.60p 11.50p 11.55p 3089
21/08/2019 11.75p 11.75p 11.50p 11.55p 67392
20/08/2019 11.75p 11.85p 11.45p 11.75p 5025943
19/08/2019 11.75p 12.00p 11.50p 11.75p 75283
16/08/2019 11.90p 11.90p 11.53p 11.75p 47510
15/08/2019 11.90p 11.96p 11.80p 11.90p 68503
14/08/2019 11.15p 12.00p 11.15p 11.90p 322475
13/08/2019 11.15p 11.23p 11.15p 11.15p 57863
12/08/2019 11.15p 11.18p 11.15p 11.15p 4921
09/08/2019 11.15p 11.15p 11.00p 11.15p 5546
08/08/2019 11.15p 11.15p 11.15p 11.15p 0
07/08/2019 11.15p 11.18p 11.10p 11.15p 75055
06/08/2019 11.60p 11.68p 11.15p 11.15p 64043
05/08/2019 11.60p 11.60p 11.60p 11.60p 0
02/08/2019 11.60p 11.60p 11.40p 11.60p 2000
01/08/2019 11.75p 11.80p 11.60p 11.60p 4237
31/07/2019 11.75p 12.00p 11.50p 11.75p 1307
30/07/2019 11.75p 11.75p 11.50p 11.75p 18401
29/07/2019 11.75p 11.80p 11.75p 11.75p 8423
26/07/2019 11.75p 11.80p 11.75p 11.75p 7542
25/07/2019 11.75p 11.80p 11.50p 11.75p 68605
24/07/2019 11.75p 11.80p 11.12p 11.75p 39545
23/07/2019 11.75p 11.80p 11.50p 11.75p 16544
22/07/2019 11.75p 11.83p 11.50p 11.75p 32339
19/07/2019 11.75p 11.85p 11.75p 11.75p 160
18/07/2019 11.35p 12.00p 11.35p 11.75p 101485
17/07/2019 13.25p 13.25p 11.25p 11.75p 575837
16/07/2019 13.25p 13.28p 13.00p 13.25p 74395
15/07/2019 13.25p 13.40p 13.00p 13.25p 17597
12/07/2019 13.75p 13.75p 13.00p 13.25p 68948
11/07/2019 13.75p 14.50p 13.50p 13.75p 232182
10/07/2019 13.50p 13.68p 13.00p 13.50p 88803
09/07/2019 13.50p 13.68p 13.50p 13.50p 5756
08/07/2019 13.50p 13.80p 13.05p 13.50p 99163
05/07/2019 13.50p 13.80p 13.05p 13.50p 57803
04/07/2019 13.50p 13.50p 13.05p 13.50p 32352
03/07/2019 13.75p 14.00p 13.00p 13.50p 131133
02/07/2019 13.75p 14.00p 13.00p 13.75p 124664
01/07/2019 14.00p 14.50p 13.65p 13.75p 55202
28/06/2019 14.00p 14.00p 13.55p 14.00p 36033
27/06/2019 15.50p 15.60p 13.50p 14.00p 353532
26/06/2019 13.25p 13.25p 13.07p 13.25p 30192
25/06/2019 13.75p 13.75p 13.10p 13.25p 63382
24/06/2019 14.00p 14.00p 13.50p 13.75p 54060
21/06/2019 14.25p 14.25p 13.50p 14.00p 137730
20/06/2019 14.25p 14.25p 14.00p 14.25p 13924
19/06/2019 14.25p 14.25p 14.00p 14.00p 30000
18/06/2019 14.75p 14.75p 14.01p 14.25p 62737
17/06/2019 14.75p 14.83p 14.75p 14.75p 50048
14/06/2019 14.75p 14.83p 14.75p 14.75p 3737
13/06/2019 15.10p 15.18p 14.75p 14.75p 119184

*Close Price adjusted for both dividends and splits