Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/06/2019 15.25p 15.70p 15.10p 15.10p 115109
11/06/2019 14.50p 15.75p 14.05p 15.50p 994382
10/06/2019 14.75p 14.90p 14.00p 14.25p 57853
07/06/2019 14.50p 15.50p 14.10p 15.00p 759370
06/06/2019 14.25p 14.75p 13.66p 14.50p 616972
05/06/2019 13.25p 14.40p 13.25p 14.25p 490555
04/06/2019 13.10p 13.50p 13.06p 13.35p 83500
03/06/2019 12.25p 13.50p 12.25p 13.20p 460574
31/05/2019 12.15p 12.50p 12.15p 12.25p 409191
30/05/2019 12.25p 12.30p 12.00p 12.15p 121919
29/05/2019 12.35p 12.45p 12.00p 12.25p 95189
28/05/2019 12.35p 12.60p 12.00p 12.35p 52487
24/05/2019 12.50p 12.50p 12.00p 12.35p 25680
23/05/2019 12.50p 12.50p 12.00p 12.50p 7000
22/05/2019 12.50p 12.50p 12.10p 12.50p 236615
21/05/2019 12.50p 12.55p 12.00p 12.50p 81733
20/05/2019 12.50p 13.00p 12.21p 12.50p 204019
17/05/2019 12.50p 12.50p 12.20p 12.50p 102042
16/05/2019 12.50p 12.50p 12.20p 12.50p 89154
15/05/2019 12.50p 13.00p 12.00p 12.50p 306145
14/05/2019 12.50p 13.00p 12.00p 12.50p 835748
13/05/2019 11.25p 12.99p 11.25p 12.70p 464231
10/05/2019 10.75p 11.50p 10.62p 11.25p 1356030
09/05/2019 9.20p 11.00p 9.18p 10.65p 45363964
08/05/2019 9.20p 9.50p 8.99p 9.20p 191968
07/05/2019 9.20p 9.44p 9.00p 9.20p 316112
03/05/2019 9.25p 9.25p 9.03p 9.20p 298179
02/05/2019 9.25p 9.30p 9.08p 9.25p 597019
01/05/2019 9.25p 9.25p 9.07p 9.25p 359330
30/04/2019 9.35p 9.35p 9.00p 9.25p 1174634
29/04/2019 9.35p 9.75p 9.22p 9.75p 349035
26/04/2019 9.35p 9.41p 9.25p 9.35p 68673
25/04/2019 9.90p 9.90p 9.05p 9.35p 1011686
24/04/2019 9.65p 9.80p 9.40p 9.65p 193862
23/04/2019 9.65p 9.80p 9.50p 9.75p 313199
18/04/2019 9.65p 9.75p 9.50p 9.75p 526540
17/04/2019 9.65p 9.75p 9.50p 9.75p 314593
16/04/2019 9.65p 9.75p 9.50p 9.75p 440869
15/04/2019 9.65p 9.73p 9.53p 9.65p 203646
12/04/2019 9.65p 9.74p 9.56p 9.70p 405182
11/04/2019 9.65p 9.80p 9.65p 9.65p 70612
10/04/2019 9.75p 9.85p 9.50p 9.65p 156048
09/04/2019 9.45p 9.98p 9.37p 9.75p 497588
08/04/2019 9.40p 9.70p 9.30p 9.45p 357098
05/04/2019 9.40p 9.50p 9.31p 9.40p 238380
04/04/2019 9.30p 9.50p 9.22p 9.30p 135106
03/04/2019 9.30p 9.46p 9.22p 9.30p 28301
02/04/2019 9.30p 9.50p 9.22p 9.30p 113936
01/04/2019 9.30p 9.50p 9.27p 9.30p 439700
29/03/2019 9.30p 9.44p 9.21p 9.30p 277084
28/03/2019 9.15p 9.50p 9.15p 9.30p 786692
27/03/2019 9.00p 9.30p 9.00p 9.15p 674288
26/03/2019 8.65p 9.18p 8.65p 9.00p 482274
25/03/2019 8.20p 8.70p 8.20p 8.65p 352140
22/03/2019 8.20p 8.40p 8.12p 8.20p 419622
21/03/2019 8.20p 8.40p 8.09p 8.20p 579486
20/03/2019 8.35p 8.60p 8.00p 8.20p 770385
19/03/2019 7.95p 8.75p 7.30p 8.35p 4874128
18/03/2019 12.50p 12.50p 7.98p 8.30p 11305078
15/03/2019 13.75p 14.40p 13.75p 14.40p 22948
14/03/2019 13.88p 13.90p 13.75p 13.75p 251084
13/03/2019 14.00p 14.00p 13.77p 14.00p 89332
12/03/2019 14.00p 14.00p 13.78p 14.00p 33279
11/03/2019 14.00p 14.14p 13.76p 14.00p 83498
08/03/2019 14.00p 14.15p 13.70p 14.00p 380878
07/03/2019 14.25p 14.50p 13.68p 14.00p 580374
06/03/2019 14.25p 14.50p 14.00p 14.50p 1299897
05/03/2019 13.88p 14.00p 13.75p 13.75p 171298
04/03/2019 13.75p 14.00p 13.67p 13.88p 192714
01/03/2019 13.75p 13.85p 13.59p 13.75p 194462
28/02/2019 14.25p 14.25p 13.66p 13.75p 450211
27/02/2019 14.25p 14.25p 14.00p 14.25p 114588
26/02/2019 14.25p 14.25p 14.13p 14.25p 57697
25/02/2019 14.25p 14.25p 14.08p 14.25p 109117
22/02/2019 14.25p 14.25p 14.13p 14.25p 103942
21/02/2019 14.25p 14.40p 14.14p 14.25p 35772
20/02/2019 14.25p 14.25p 14.25p 14.25p 8128
19/02/2019 14.25p 14.25p 14.14p 14.25p 114122
18/02/2019 14.38p 14.38p 14.14p 14.25p 89062
15/02/2019 14.38p 14.38p 14.31p 14.38p 28479
14/02/2019 14.50p 14.50p 14.31p 14.38p 206020
13/02/2019 14.50p 14.70p 14.33p 14.50p 71747
12/02/2019 14.38p 14.41p 14.18p 14.38p 242940
11/02/2019 14.38p 14.41p 14.27p 14.38p 107236
08/02/2019 14.38p 14.70p 14.27p 14.38p 359676
07/02/2019 14.38p 14.70p 14.38p 14.38p 175203
06/02/2019 14.38p 14.45p 14.38p 14.38p 248646
05/02/2019 14.38p 14.45p 14.10p 14.38p 499708
04/02/2019 14.13p 14.80p 14.13p 14.38p 855922
01/02/2019 14.13p 14.50p 13.82p 14.13p 182801
31/01/2019 14.13p 14.70p 14.00p 14.70p 154557
30/01/2019 14.00p 14.25p 13.75p 14.00p 851436
29/01/2019 14.00p 14.25p 14.00p 14.00p 101213
28/01/2019 14.00p 14.20p 13.75p 14.00p 655036
25/01/2019 14.00p 14.30p 13.75p 14.00p 213038
24/01/2019 13.88p 13.88p 13.79p 13.88p 37232
23/01/2019 13.88p 14.00p 13.79p 13.88p 19184
22/01/2019 13.88p 13.88p 13.79p 13.88p 17015
21/01/2019 13.88p 13.88p 13.80p 13.88p 45642
18/01/2019 13.88p 14.00p 13.75p 13.88p 479137
17/01/2019 14.25p 14.25p 13.75p 13.88p 515491
16/01/2019 14.00p 14.40p 14.00p 14.25p 541360
15/01/2019 13.75p 13.95p 13.55p 13.70p 155033
14/01/2019 13.75p 13.80p 13.75p 13.80p 3526
11/01/2019 14.00p 14.11p 13.65p 13.75p 74800
10/01/2019 13.88p 14.13p 13.78p 14.00p 88802
09/01/2019 14.00p 14.25p 13.94p 14.25p 267060
08/01/2019 13.63p 14.20p 13.62p 14.00p 249966
07/01/2019 13.63p 13.74p 13.62p 13.63p 25969
04/01/2019 13.63p 13.74p 13.61p 13.63p 15588
03/01/2019 13.63p 13.75p 13.60p 13.63p 67946
02/01/2019 13.63p 13.75p 13.63p 13.63p 249167
31/12/2018 13.63p 13.75p 13.63p 13.63p 44733
28/12/2018 13.63p 13.75p 13.60p 13.63p 37872
27/12/2018 13.63p 13.73p 13.60p 13.63p 18713
24/12/2018 13.63p 13.63p 13.60p 13.63p 25382
21/12/2018 13.63p 13.75p 13.63p 13.63p 55136
20/12/2018 13.63p 13.73p 13.50p 13.63p 47280
19/12/2018 14.25p 14.25p 13.58p 13.63p 363256
18/12/2018 14.25p 14.40p 14.10p 14.25p 2939
17/12/2018 14.25p 14.50p 14.25p 14.25p 11928
14/12/2018 14.25p 14.25p 14.10p 14.25p 2000
13/12/2018 14.25p 14.50p 14.08p 14.25p 22731
12/12/2018 14.00p 14.50p 13.55p 14.25p 311156
11/12/2018 14.00p 14.00p 13.97p 14.00p 17889
10/12/2018 14.00p 14.00p 13.97p 14.00p 6430
07/12/2018 14.00p 14.00p 13.50p 14.00p 184924
06/12/2018 14.13p 14.13p 13.55p 14.00p 27500
05/12/2018 14.13p 14.13p 13.75p 14.13p 115875
04/12/2018 14.00p 14.24p 13.82p 14.13p 1111835
03/12/2018 14.00p 14.25p 13.75p 13.75p 432581
30/11/2018 14.00p 14.00p 13.75p 14.00p 172715
29/11/2018 14.00p 14.00p 13.80p 14.00p 236582
28/11/2018 15.00p 15.00p 13.75p 14.00p 5105961
27/11/2018 15.75p 16.00p 14.99p 15.00p 345930
26/11/2018 15.75p 15.75p 15.50p 15.75p 60855
23/11/2018 16.25p 16.50p 15.50p 15.75p 126714
22/11/2018 16.75p 16.75p 16.03p 16.25p 111807
21/11/2018 16.75p 16.80p 16.51p 16.75p 69651
20/11/2018 17.25p 17.25p 17.00p 17.00p 39225
19/11/2018 17.63p 17.63p 17.10p 17.25p 103669
16/11/2018 17.63p 17.75p 17.51p 17.63p 107451
15/11/2018 17.63p 17.63p 17.50p 17.63p 53888
14/11/2018 17.63p 17.63p 17.50p 17.63p 33521
13/11/2018 17.63p 17.75p 17.63p 17.63p 292351
12/11/2018 17.63p 17.75p 17.51p 17.63p 192194
09/11/2018 17.50p 17.75p 17.50p 17.63p 175522
08/11/2018 17.50p 17.75p 17.35p 17.50p 96011
07/11/2018 17.50p 17.60p 17.50p 17.50p 43086
06/11/2018 17.50p 17.60p 17.35p 17.55p 271281
05/11/2018 17.50p 17.63p 17.40p 17.50p 104032
02/11/2018 17.50p 17.75p 17.40p 17.50p 75806
01/11/2018 17.50p 17.75p 17.50p 17.50p 37607
31/10/2018 17.50p 17.70p 17.33p 17.50p 60182
30/10/2018 17.50p 17.70p 17.50p 17.50p 16949
29/10/2018 17.38p 17.50p 17.38p 17.38p 268997
26/10/2018 17.50p 17.50p 17.26p 17.38p 191780
25/10/2018 17.75p 17.85p 17.26p 17.50p 246666
24/10/2018 17.75p 17.90p 17.55p 17.75p 372674
23/10/2018 17.60p 18.50p 17.60p 17.75p 575818
22/10/2018 17.60p 17.70p 17.60p 17.60p 519694
19/10/2018 17.60p 17.60p 17.50p 17.60p 54134
18/10/2018 17.60p 17.70p 17.50p 17.60p 93834
17/10/2018 19.50p 19.50p 17.50p 17.75p 543287
16/10/2018 19.50p 20.00p 19.02p 19.50p 34229
15/10/2018 19.50p 19.50p 19.02p 19.50p 40961
12/10/2018 19.75p 20.25p 19.00p 19.50p 315066
11/10/2018 20.75p 21.20p 19.10p 19.75p 222822
10/10/2018 21.50p 21.70p 21.05p 21.50p 37711
09/10/2018 21.50p 22.50p 21.05p 21.50p 80436
08/10/2018 23.50p 23.75p 21.00p 22.50p 166154
05/10/2018 23.50p 23.50p 23.49p 23.50p 35496
04/10/2018 24.25p 24.50p 23.16p 23.50p 191345
03/10/2018 24.25p 24.25p 24.00p 24.25p 29979
02/10/2018 24.25p 24.25p 24.01p 24.25p 30628
01/10/2018 24.25p 24.25p 24.00p 24.25p 173181
28/09/2018 24.25p 24.25p 24.01p 24.25p 21431
27/09/2018 24.25p 24.25p 24.12p 24.25p 52289
26/09/2018 24.50p 24.50p 24.01p 24.25p 71697
25/09/2018 24.50p 24.50p 24.01p 24.50p 17411
24/09/2018 24.50p 24.50p 24.15p 24.50p 40786
21/09/2018 24.50p 24.50p 24.10p 24.50p 102104
20/09/2018 24.50p 24.50p 24.00p 24.50p 92056
19/09/2018 24.50p 24.50p 24.15p 24.50p 33175
18/09/2018 24.50p 24.75p 24.15p 24.50p 30445
17/09/2018 24.50p 24.75p 24.50p 24.50p 24327
14/09/2018 24.50p 24.75p 24.50p 24.50p 15365
13/09/2018 24.50p 24.90p 24.50p 24.50p 83421
12/09/2018 24.50p 25.00p 24.01p 24.50p 42096
11/09/2018 24.25p 25.00p 23.50p 23.50p 157318
10/09/2018 24.25p 24.85p 23.60p 24.25p 49470
07/09/2018 24.75p 25.00p 23.58p 24.25p 123803
06/09/2018 24.75p 24.90p 24.50p 24.75p 17313
05/09/2018 25.75p 25.75p 24.10p 24.75p 141722
04/09/2018 26.00p 26.00p 25.00p 25.75p 41025
03/09/2018 26.00p 26.50p 25.50p 26.00p 44350
31/08/2018 26.25p 26.25p 25.50p 26.00p 4069
30/08/2018 26.25p 26.90p 25.80p 26.25p 55000
29/08/2018 26.25p 26.25p 25.50p 26.25p 28797
28/08/2018 26.25p 26.90p 25.50p 26.25p 47333

*Close Price adjusted for both dividends and splits