Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/08/2018 26.25p 26.90p 25.50p 26.25p 47333
24/08/2018 26.25p 26.80p 25.50p 26.80p 61728
23/08/2018 26.25p 26.25p 25.55p 26.25p 8201
22/08/2018 26.25p 26.25p 25.55p 26.25p 40248
21/08/2018 26.25p 26.25p 26.00p 26.25p 20000
20/08/2018 26.25p 27.00p 25.55p 26.25p 48081
17/08/2018 26.25p 26.25p 26.00p 26.25p 1919
16/08/2018 26.25p 26.25p 25.57p 26.25p 54531
15/08/2018 26.50p 26.50p 25.57p 26.25p 60500
14/08/2018 26.50p 26.50p 26.00p 26.50p 575127
13/08/2018 26.75p 26.75p 26.00p 26.50p 66530
10/08/2018 26.75p 26.75p 26.00p 26.75p 85002
09/08/2018 26.75p 27.00p 26.50p 26.75p 186736
08/08/2018 26.75p 26.80p 26.51p 26.75p 47743
07/08/2018 26.75p 26.75p 26.51p 26.75p 6994
06/08/2018 26.75p 26.85p 26.50p 26.75p 24415
03/08/2018 26.75p 26.75p 26.51p 26.75p 11423
02/08/2018 26.75p 26.75p 26.56p 26.75p 29217
01/08/2018 27.00p 27.00p 26.55p 26.75p 91113
31/07/2018 27.00p 27.20p 26.50p 27.00p 236056
30/07/2018 27.25p 27.40p 26.65p 27.00p 76553
27/07/2018 27.50p 27.50p 27.01p 27.25p 51010
26/07/2018 27.50p 28.00p 27.00p 27.50p 155927
25/07/2018 27.50p 27.50p 27.31p 27.50p 59755
24/07/2018 27.50p 28.00p 27.25p 27.50p 89284
23/07/2018 27.50p 28.20p 27.10p 27.50p 173699
20/07/2018 27.50p 27.62p 26.00p 27.50p 130187
19/07/2018 27.50p 28.00p 27.00p 27.50p 244497
18/07/2018 27.75p 28.15p 27.00p 27.75p 44618
17/07/2018 27.75p 28.14p 27.01p 27.75p 32105
16/07/2018 28.25p 28.25p 27.01p 28.00p 187302
13/07/2018 28.25p 28.25p 27.90p 28.25p 31668
12/07/2018 28.25p 28.95p 27.70p 28.25p 31754
11/07/2018 28.25p 28.92p 27.60p 28.25p 175344
10/07/2018 28.25p 28.25p 28.25p 28.25p 11711
09/07/2018 28.25p 28.62p 27.60p 28.25p 118504
06/07/2018 28.00p 28.33p 27.16p 28.25p 122077
05/07/2018 28.00p 28.10p 27.00p 28.00p 63502
04/07/2018 28.00p 28.75p 27.00p 28.00p 129114
03/07/2018 28.00p 28.14p 27.80p 28.00p 56017
02/07/2018 28.00p 28.00p 27.01p 28.00p 57619
29/06/2018 28.25p 28.25p 27.50p 28.25p 144302
28/06/2018 28.00p 28.00p 26.50p 28.00p 31816
27/06/2018 28.25p 29.00p 27.25p 28.00p 61513
26/06/2018 28.25p 28.30p 27.61p 28.25p 64513
25/06/2018 28.00p 28.70p 27.51p 28.25p 125097
22/06/2018 27.50p 27.85p 27.50p 27.50p 16322
21/06/2018 26.50p 27.90p 26.50p 27.50p 168522
20/06/2018 26.50p 26.90p 26.01p 26.50p 14707
19/06/2018 26.25p 26.85p 25.90p 26.50p 18961
18/06/2018 26.50p 26.50p 25.58p 26.25p 64303
15/06/2018 27.00p 27.00p 26.05p 26.50p 12544
14/06/2018 27.00p 27.00p 26.55p 27.00p 126604
13/06/2018 27.00p 27.50p 26.60p 27.00p 208689
12/06/2018 27.00p 27.00p 27.00p 27.00p 113765
11/06/2018 27.50p 27.50p 27.00p 27.00p 42064
08/06/2018 27.50p 27.50p 27.20p 27.50p 49368
07/06/2018 27.25p 28.00p 26.50p 27.50p 346236
06/06/2018 26.50p 27.00p 26.30p 27.00p 231978
05/06/2018 26.25p 27.00p 26.25p 26.50p 130974
04/06/2018 26.25p 27.00p 25.66p 26.25p 272752
01/06/2018 26.25p 27.00p 25.66p 26.25p 34213
31/05/2018 26.00p 27.00p 25.40p 26.25p 30167
30/05/2018 26.00p 26.95p 25.00p 26.00p 182051
29/05/2018 25.50p 27.00p 25.00p 26.00p 381936
25/05/2018 26.25p 26.25p 25.00p 25.50p 337368
24/05/2018 26.50p 26.50p 25.58p 26.25p 111622
23/05/2018 26.50p 26.50p 26.00p 26.50p 346167
22/05/2018 26.75p 27.45p 26.00p 26.50p 407772
21/05/2018 26.50p 27.90p 26.00p 26.75p 3246139
18/05/2018 24.50p 24.88p 24.50p 24.50p 139579
17/05/2018 24.50p 25.00p 24.50p 24.50p 13115
16/05/2018 24.50p 24.70p 24.18p 24.50p 66643
15/05/2018 24.50p 24.70p 24.50p 24.50p 84307
14/05/2018 24.50p 24.70p 24.20p 24.50p 121233
11/05/2018 23.75p 23.95p 23.55p 23.75p 21628
10/05/2018 23.75p 24.00p 23.00p 23.75p 240356
09/05/2018 23.75p 23.95p 23.50p 23.75p 160181
08/05/2018 23.75p 24.00p 23.50p 23.75p 101905
04/05/2018 24.25p 24.25p 23.50p 23.75p 290144
03/05/2018 24.75p 24.75p 24.00p 24.25p 65417
02/05/2018 24.75p 25.00p 24.00p 24.75p 63015
01/05/2018 24.75p 24.75p 24.55p 24.75p 15648
30/04/2018 24.75p 24.75p 24.50p 24.75p 55576
27/04/2018 24.75p 24.75p 24.50p 24.75p 28615
26/04/2018 25.00p 25.25p 24.50p 24.75p 78574
25/04/2018 24.75p 25.00p 24.00p 25.00p 89101
24/04/2018 24.75p 25.50p 24.10p 25.50p 11264
23/04/2018 24.75p 24.90p 24.19p 24.75p 48747
20/04/2018 24.75p 24.90p 24.75p 24.75p 10000
19/04/2018 24.75p 25.45p 24.10p 24.75p 114838
18/04/2018 24.75p 24.85p 24.00p 24.75p 166225
17/04/2018 24.75p 24.85p 24.00p 24.75p 40345
16/04/2018 24.75p 25.20p 24.10p 24.75p 46554
13/04/2018 24.75p 25.00p 24.00p 24.75p 90904
12/04/2018 25.00p 25.00p 24.00p 24.75p 64485
11/04/2018 25.50p 25.50p 24.10p 25.25p 177327
10/04/2018 25.75p 25.75p 25.00p 25.50p 65850
09/04/2018 25.85p 26.00p 25.25p 26.00p 135109
06/04/2018 26.25p 26.25p 25.80p 25.85p 51915
05/04/2018 26.25p 26.35p 26.00p 26.25p 9386
04/04/2018 26.25p 26.25p 26.00p 26.25p 8543
03/04/2018 26.25p 26.25p 26.00p 26.25p 10904
29/03/2018 27.00p 27.00p 26.00p 26.25p 24252
28/03/2018 27.25p 27.25p 26.50p 27.00p 16127
27/03/2018 27.25p 27.25p 26.50p 27.25p 11319
26/03/2018 27.25p 27.25p 26.50p 27.25p 44743
23/03/2018 27.25p 27.25p 26.10p 27.25p 176033
22/03/2018 27.25p 27.25p 26.50p 27.25p 14363
21/03/2018 27.25p 27.25p 26.50p 27.25p 22867
20/03/2018 27.25p 27.25p 26.50p 27.25p 47938
19/03/2018 27.25p 27.25p 26.50p 27.25p 100738
16/03/2018 27.00p 27.25p 26.65p 27.25p 87586
15/03/2018 27.25p 27.75p 26.50p 27.00p 39806
14/03/2018 27.25p 27.25p 27.25p 27.25p 0
13/03/2018 27.25p 27.25p 26.52p 27.25p 79817
12/03/2018 27.25p 27.25p 26.65p 27.25p 27111
09/03/2018 28.25p 29.00p 26.50p 27.25p 225631
08/03/2018 26.25p 28.82p 26.25p 28.25p 294461
07/03/2018 26.00p 26.70p 25.25p 26.25p 113381
06/03/2018 25.50p 25.62p 25.10p 25.50p 88903
05/03/2018 25.50p 25.62p 25.10p 25.50p 12091
02/03/2018 25.50p 25.62p 25.20p 25.50p 45221
01/03/2018 25.50p 25.50p 25.30p 25.50p 26815
28/02/2018 25.50p 25.65p 25.00p 25.50p 794438
27/02/2018 25.50p 25.64p 25.00p 25.50p 1492996
26/02/2018 25.50p 25.65p 25.10p 25.50p 112445
23/02/2018 25.50p 25.50p 25.35p 25.50p 22216
22/02/2018 25.50p 26.00p 25.30p 25.50p 47591
21/02/2018 25.50p 25.50p 25.28p 25.50p 22011
20/02/2018 25.50p 25.60p 25.28p 25.50p 34063
19/02/2018 25.50p 25.65p 25.15p 25.50p 55464
16/02/2018 25.50p 25.73p 25.15p 25.50p 63063
15/02/2018 25.50p 25.75p 25.00p 25.50p 73919
14/02/2018 26.50p 26.50p 25.07p 25.50p 219107
13/02/2018 27.25p 27.25p 26.00p 26.50p 111898
12/02/2018 27.25p 27.47p 26.50p 27.25p 55557
09/02/2018 27.75p 27.75p 26.75p 27.25p 57771
08/02/2018 27.50p 27.75p 27.50p 27.75p 91981
07/02/2018 27.25p 28.50p 27.06p 27.50p 133930
06/02/2018 27.50p 27.99p 26.00p 27.25p 289632
05/02/2018 28.50p 28.50p 27.50p 28.25p 41466
02/02/2018 28.50p 28.75p 28.00p 28.50p 279524
01/02/2018 29.75p 29.75p 28.05p 28.50p 189440
31/01/2018 30.50p 30.50p 28.12p 29.75p 138065
30/01/2018 30.00p 30.00p 29.10p 30.00p 38389
29/01/2018 30.00p 30.00p 29.15p 30.00p 137747
26/01/2018 29.75p 30.00p 29.11p 30.00p 71201
25/01/2018 29.75p 29.98p 29.75p 29.75p 5250
24/01/2018 29.75p 29.98p 29.11p 29.75p 34050
23/01/2018 29.75p 30.00p 29.50p 29.75p 72010
22/01/2018 29.75p 29.88p 29.05p 29.75p 46955
19/01/2018 29.75p 29.89p 29.20p 29.75p 30630
18/01/2018 29.75p 29.98p 29.10p 29.75p 54416
17/01/2018 29.50p 29.75p 29.15p 29.75p 42202
16/01/2018 29.50p 29.70p 29.50p 29.70p 3639
15/01/2018 30.00p 30.00p 29.00p 29.50p 72978
12/01/2018 31.25p 31.25p 30.00p 30.25p 249681
11/01/2018 31.50p 31.73p 31.02p 31.30p 66180
10/01/2018 31.75p 31.89p 31.01p 31.50p 87450
09/01/2018 30.50p 32.00p 30.50p 31.75p 1369973
08/01/2018 30.25p 30.90p 30.00p 30.25p 81394
05/01/2018 30.25p 30.90p 30.25p 30.25p 32098
04/01/2018 28.50p 31.00p 28.50p 30.25p 440742
03/01/2018 28.50p 29.25p 28.00p 28.50p 107764
02/01/2018 28.50p 29.25p 28.13p 28.50p 21791
29/12/2017 28.50p 29.25p 28.00p 28.50p 59735
28/12/2017 28.25p 29.25p 27.95p 28.50p 60862
27/12/2017 28.00p 28.50p 27.70p 28.25p 68833
22/12/2017 27.63p 28.49p 27.63p 28.00p 11881
21/12/2017 28.00p 28.38p 27.63p 27.63p 27809
20/12/2017 28.00p 28.35p 28.00p 28.00p 23865
19/12/2017 28.00p 28.00p 27.63p 28.00p 40458
18/12/2017 28.13p 28.29p 27.50p 28.00p 654590
15/12/2017 28.13p 28.15p 28.00p 28.13p 36976
14/12/2017 28.13p 28.15p 28.00p 28.13p 28472
13/12/2017 28.25p 28.25p 28.00p 28.13p 16358
12/12/2017 29.00p 29.00p 28.25p 28.25p 55060
11/12/2017 28.25p 28.30p 28.00p 28.13p 103381
08/12/2017 28.13p 28.25p 28.00p 28.25p 62460
07/12/2017 28.87p 28.90p 28.01p 28.13p 85541
06/12/2017 28.75p 29.25p 28.33p 28.87p 74223
05/12/2017 28.38p 29.20p 28.32p 28.75p 76586
04/12/2017 28.50p 28.99p 28.32p 28.38p 35120
01/12/2017 28.50p 28.99p 28.30p 28.50p 50671
30/11/2017 28.25p 28.63p 28.10p 28.63p 98610
29/11/2017 29.88p 29.88p 28.00p 28.38p 214637
28/11/2017 29.88p 29.88p 29.50p 29.88p 59309
27/11/2017 30.25p 30.25p 29.50p 29.88p 46034
24/11/2017 29.75p 30.75p 29.50p 30.25p 55507
23/11/2017 30.25p 30.25p 29.55p 29.75p 40326
22/11/2017 30.00p 30.30p 29.07p 30.25p 223887
21/11/2017 30.50p 31.00p 30.00p 30.50p 7031
20/11/2017 30.75p 31.00p 30.00p 30.50p 68289
17/11/2017 30.75p 30.75p 30.53p 30.75p 19000
16/11/2017 30.75p 31.00p 30.53p 30.75p 61038
15/11/2017 31.25p 31.25p 30.00p 30.50p 186554
14/11/2017 31.75p 31.75p 30.50p 31.25p 193777
13/11/2017 32.50p 32.50p 31.50p 31.75p 199649
10/11/2017 33.25p 33.25p 32.60p 32.75p 18890

*Close Price adjusted for both dividends and splits