Augean (AUG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Augean

Date Open High Low Close* Volume
30/09/2014 49.00p 49.00p 48.00p 49.00p 249408
29/09/2014 49.00p 49.00p 48.00p 49.00p 56500
26/09/2014 49.50p 49.50p 48.50p 49.25p 68030
25/09/2014 49.50p 49.50p 48.50p 49.50p 56144
24/09/2014 49.75p 49.75p 49.00p 49.50p 27593
23/09/2014 49.75p 50.62p 49.00p 49.75p 141541
22/09/2014 48.75p 49.09p 48.75p 48.75p 24391
19/09/2014 48.75p 49.09p 48.75p 48.75p 17259
18/09/2014 48.75p 49.10p 48.12p 48.75p 10697
17/09/2014 48.75p 49.10p 48.10p 48.75p 700594
16/09/2014 48.75p 49.24p 48.75p 48.75p 2591
15/09/2014 49.00p 49.34p 48.12p 48.75p 16064
12/09/2014 49.00p 49.00p 48.43p 49.00p 10081
11/09/2014 49.00p 49.55p 49.00p 49.00p 4205
10/09/2014 49.00p 49.55p 49.00p 49.00p 2958
09/09/2014 49.50p 49.63p 49.00p 49.00p 51871
08/09/2014 49.50p 49.63p 49.15p 49.50p 31519
05/09/2014 49.50p 49.70p 49.00p 49.50p 45068
04/09/2014 49.00p 50.00p 49.00p 49.50p 82975
03/09/2014 49.00p 49.65p 48.68p 49.00p 11973
02/09/2014 49.25p 50.00p 48.43p 49.00p 117821
01/09/2014 48.25p 49.69p 48.20p 49.25p 158089
29/08/2014 47.25p 48.25p 46.50p 48.25p 123862
28/08/2014 48.25p 48.43p 46.00p 47.25p 268989
27/08/2014 51.25p 51.81p 47.76p 48.25p 262490
26/08/2014 49.00p 51.92p 48.90p 51.25p 1021980
22/08/2014 47.50p 50.00p 47.50p 49.00p 419538
21/08/2014 47.00p 48.42p 47.00p 47.50p 36651
20/08/2014 47.00p 47.00p 47.00p 47.00p 0
19/08/2014 47.00p 47.00p 46.75p 47.00p 5000
18/08/2014 47.00p 47.00p 46.50p 47.00p 10526
15/08/2014 47.00p 47.00p 46.50p 47.00p 3500
14/08/2014 47.00p 47.00p 47.00p 47.00p 0
13/08/2014 47.00p 47.00p 47.00p 47.00p 0
12/08/2014 47.00p 47.00p 47.00p 47.00p 0
11/08/2014 46.50p 47.00p 46.50p 47.00p 8000
08/08/2014 46.50p 46.70p 46.50p 46.50p 508
07/08/2014 46.50p 46.50p 46.50p 46.50p 0
06/08/2014 46.50p 46.50p 46.00p 46.50p 4061
05/08/2014 46.25p 47.00p 46.25p 46.50p 170000
04/08/2014 46.25p 46.25p 45.50p 46.25p 0
01/08/2014 46.25p 46.25p 45.50p 46.25p 240
31/07/2014 46.25p 46.25p 46.25p 46.25p 5000
30/07/2014 46.25p 46.25p 46.25p 46.25p 23000
29/07/2014 46.25p 46.83p 46.00p 46.25p 0
28/07/2014 46.00p 46.83p 46.00p 46.25p 5005
25/07/2014 46.00p 47.00p 45.00p 46.00p 0
24/07/2014 46.00p 47.00p 45.00p 46.00p 27300
23/07/2014 45.50p 46.00p 45.00p 46.00p 236307
22/07/2014 46.00p 46.00p 45.00p 46.00p 0
21/07/2014 46.00p 46.00p 45.00p 46.00p 4993
18/07/2014 46.00p 46.50p 45.00p 46.00p 0
17/07/2014 46.00p 46.50p 45.00p 46.00p 0
16/07/2014 46.00p 46.50p 45.00p 46.00p 6927
15/07/2014 46.00p 46.00p 45.42p 46.00p 5500
14/07/2014 46.00p 46.00p 45.00p 46.00p 0
11/07/2014 46.00p 46.00p 45.00p 46.00p 1622
10/07/2014 46.00p 46.00p 45.00p 46.00p 22750
09/07/2014 46.00p 46.78p 46.00p 46.00p 0
08/07/2014 46.00p 46.78p 46.00p 46.00p 0
07/07/2014 46.00p 46.78p 46.00p 46.00p 199
04/07/2014 46.00p 46.00p 45.00p 46.00p 5583
03/07/2014 46.00p 46.78p 46.00p 46.00p 0
02/07/2014 46.00p 46.78p 46.00p 46.00p 3179
01/07/2014 46.00p 46.00p 45.00p 46.00p 0
30/06/2014 46.00p 46.00p 45.00p 46.00p 11000
27/06/2014 46.00p 46.00p 45.00p 46.00p 22994
26/06/2014 46.00p 46.00p 45.00p 46.00p 220675
25/06/2014 46.50p 46.50p 45.00p 46.00p 52
24/06/2014 46.50p 46.50p 46.00p 46.50p 16000
23/06/2014 46.50p 46.50p 46.00p 46.50p 50000
20/06/2014 46.50p 47.00p 46.00p 46.50p 0
19/06/2014 46.50p 47.00p 46.00p 46.50p 1376
18/06/2014 46.50p 46.50p 46.00p 46.50p 260000
17/06/2014 46.50p 46.89p 46.00p 46.50p 0
16/06/2014 46.50p 46.89p 46.00p 46.50p 2523
13/06/2014 46.50p 46.50p 46.00p 46.50p 29000
12/06/2014 46.50p 46.88p 46.50p 46.50p 0
11/06/2014 46.50p 46.88p 46.50p 46.50p 205
10/06/2014 46.50p 46.50p 46.00p 46.50p 16342
09/06/2014 46.25p 46.50p 46.00p 46.50p 0
06/06/2014 46.25p 46.25p 46.00p 46.25p 1347
05/06/2014 46.25p 46.25p 46.00p 46.25p 7889
04/06/2014 46.25p 46.25p 46.10p 46.25p 1907
03/06/2014 45.75p 46.72p 45.75p 46.25p 50354
02/06/2014 45.75p 45.90p 45.75p 45.75p 4000
30/05/2014 45.75p 45.75p 45.50p 45.75p 30000
29/05/2014 45.75p 45.75p 45.50p 45.75p 10000
28/05/2014 45.50p 45.75p 45.00p 45.75p 0
27/05/2014 45.50p 45.50p 45.00p 45.50p 19672
23/05/2014 45.50p 45.50p 45.11p 45.50p 7200
22/05/2014 44.75p 45.57p 44.75p 45.50p 7000
21/05/2014 44.50p 44.75p 44.11p 44.75p 0
20/05/2014 44.50p 44.50p 44.11p 44.50p 1900
19/05/2014 44.50p 44.50p 44.12p 44.50p 3061
16/05/2014 44.00p 44.30p 43.55p 44.25p 0
15/05/2014 43.75p 44.30p 43.55p 44.00p 35401
14/05/2014 43.75p 44.25p 43.50p 43.75p 0
13/05/2014 43.75p 44.25p 43.50p 43.75p 0
12/05/2014 43.75p 44.25p 43.50p 44.25p 10207
09/05/2014 43.50p 43.75p 43.00p 43.75p 80100
08/05/2014 43.50p 43.50p 42.50p 43.50p 83123
07/05/2014 43.50p 43.55p 43.00p 43.50p 0
06/05/2014 43.50p 43.55p 43.00p 43.50p 9200
02/05/2014 43.50p 43.65p 43.50p 43.50p 0
01/05/2014 43.50p 43.65p 43.50p 43.50p 0
30/04/2014 43.50p 43.65p 43.50p 43.50p 7000
29/04/2014 43.50p 43.67p 43.50p 43.50p 7000
28/04/2014 43.50p 43.67p 43.09p 43.50p 0
25/04/2014 43.50p 43.67p 43.09p 43.50p 52252
24/04/2014 43.25p 44.00p 43.25p 43.50p 23000
23/04/2014 42.50p 43.25p 42.50p 43.25p 55000
22/04/2014 42.50p 42.50p 42.00p 42.50p 75000
17/04/2014 42.50p 43.00p 42.00p 42.50p 66017
16/04/2014 42.50p 43.00p 42.50p 42.50p 32500
15/04/2014 42.50p 42.80p 42.50p 42.50p 9144
14/04/2014 42.50p 42.50p 42.00p 42.50p 667311
11/04/2014 43.25p 44.00p 42.00p 42.50p 1160000
10/04/2014 43.25p 44.00p 42.50p 44.00p 6143
09/04/2014 44.25p 44.25p 42.58p 43.38p 33959
08/04/2014 44.25p 45.00p 44.00p 44.25p 0
07/04/2014 44.25p 45.00p 44.00p 44.25p 0
04/04/2014 45.00p 45.00p 44.00p 44.25p 48480
03/04/2014 45.00p 45.00p 44.00p 45.00p 15062
02/04/2014 45.00p 45.50p 44.00p 45.00p 0
01/04/2014 45.50p 45.50p 44.00p 45.00p 61500
31/03/2014 45.50p 45.80p 44.00p 45.50p 11635
28/03/2014 45.50p 46.00p 44.00p 45.50p 120857
27/03/2014 47.50p 47.50p 45.50p 45.50p 239191
26/03/2014 47.50p 47.50p 46.00p 47.50p 20995
25/03/2014 48.00p 48.00p 46.38p 47.50p 18000
24/03/2014 47.00p 47.09p 46.35p 47.00p 123288
21/03/2014 47.00p 47.78p 47.00p 47.00p 23673
20/03/2014 47.00p 47.00p 45.91p 47.00p 15000
19/03/2014 47.00p 47.58p 46.00p 47.00p 54089
18/03/2014 47.00p 47.58p 46.00p 47.00p 40727
17/03/2014 46.50p 47.00p 46.00p 47.00p 287900
14/03/2014 46.50p 46.50p 45.00p 46.50p 0
13/03/2014 46.50p 46.50p 45.00p 46.50p 0
12/03/2014 46.50p 46.50p 45.00p 46.50p 1950
11/03/2014 46.50p 46.90p 46.50p 46.50p 0
10/03/2014 46.50p 46.90p 46.50p 46.50p 5000
07/03/2014 46.50p 46.90p 45.25p 46.50p 11179
06/03/2014 46.50p 46.50p 45.25p 46.50p 10376
05/03/2014 46.50p 46.50p 45.00p 46.50p 99750
04/03/2014 46.50p 46.50p 45.25p 46.50p 0
03/03/2014 46.50p 46.50p 45.25p 46.50p 3209
28/02/2014 45.50p 46.50p 45.21p 46.50p 27672
27/02/2014 45.00p 45.66p 45.00p 45.50p 31791
26/02/2014 45.00p 45.09p 44.05p 45.00p 20731
25/02/2014 44.00p 45.00p 43.09p 45.00p 55700
24/02/2014 43.50p 44.00p 42.00p 44.00p 0
21/02/2014 43.50p 43.50p 42.00p 43.50p 53060
20/02/2014 43.00p 43.50p 42.00p 43.50p 12045457
19/02/2014 43.50p 43.50p 42.00p 43.00p 4506
18/02/2014 43.50p 43.50p 42.00p 43.50p 71458
17/02/2014 43.50p 43.50p 42.00p 43.50p 0
14/02/2014 43.50p 43.50p 42.00p 43.50p 0
13/02/2014 43.50p 43.50p 42.00p 43.50p 75000
12/02/2014 43.50p 43.50p 42.00p 43.50p 0
11/02/2014 43.50p 43.50p 42.00p 43.50p 35000
10/02/2014 43.00p 44.00p 43.00p 43.50p 0
07/02/2014 43.00p 44.00p 43.00p 43.00p 800
06/02/2014 43.00p 43.00p 42.00p 43.00p 5721
05/02/2014 43.00p 43.00p 42.00p 43.00p 153000
04/02/2014 45.25p 45.25p 42.00p 43.00p 242444
03/02/2014 45.25p 45.25p 44.03p 45.25p 10553
31/01/2014 46.00p 46.00p 45.00p 45.25p 10305
30/01/2014 46.00p 46.00p 45.00p 46.00p 45000
29/01/2014 46.00p 46.00p 45.00p 46.00p 808117
28/01/2014 46.00p 46.00p 45.00p 46.00p 225000
27/01/2014 46.00p 46.00p 45.00p 46.00p 1500000
24/01/2014 46.75p 47.00p 45.00p 46.00p 55764
23/01/2014 47.50p 47.50p 45.50p 47.00p 65013
22/01/2014 48.00p 48.00p 47.00p 47.50p 10000
21/01/2014 48.00p 48.30p 47.42p 48.00p 57638
20/01/2014 48.00p 48.00p 47.50p 48.00p 2500
17/01/2014 48.00p 48.10p 48.00p 48.00p 10000
16/01/2014 48.00p 48.30p 48.00p 48.00p 24070
15/01/2014 48.00p 48.00p 42.50p 48.00p 2200000
14/01/2014 47.75p 48.60p 42.50p 48.00p 17925548
13/01/2014 47.75p 48.50p 47.40p 47.75p 5262
10/01/2014 47.75p 48.50p 47.00p 47.75p 36975
09/01/2014 47.50p 48.50p 47.00p 47.75p 5574
08/01/2014 47.00p 47.50p 47.00p 47.50p 3204
07/01/2014 47.00p 47.00p 46.75p 47.00p 0
06/01/2014 47.00p 47.00p 46.75p 47.00p 684
03/01/2014 46.00p 48.00p 46.00p 47.00p 21000
02/01/2014 46.00p 47.00p 46.00p 46.00p 111
31/12/2013 46.00p 47.00p 46.00p 46.00p 440
30/12/2013 46.00p 46.05p 45.50p 46.00p 0
27/12/2013 45.50p 46.05p 45.50p 46.00p 2500
24/12/2013 45.50p 47.00p 45.50p 45.50p 5000
23/12/2013 45.50p 47.00p 45.50p 45.50p 2236
20/12/2013 45.50p 46.90p 45.50p 45.50p 19436
19/12/2013 45.50p 47.75p 45.50p 45.50p 31472
18/12/2013 45.00p 46.50p 45.00p 45.50p 41000
17/12/2013 45.00p 45.00p 44.50p 45.00p 0
16/12/2013 45.00p 45.00p 44.50p 45.00p 44956
13/12/2013 44.50p 45.50p 44.50p 45.00p 10000

*Close Price adjusted for both dividends and splits