Augean (AUG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/10/2010 27.25p 27.75p 26.30p 27.75p 22381
12/10/2010 27.25p 27.76p 27.00p 27.25p 14450
11/10/2010 27.00p 28.20p 26.20p 27.25p 14180
08/10/2010 28.50p 28.50p 26.40p 27.00p 5361
07/10/2010 27.50p 28.65p 27.50p 28.50p 5000
06/10/2010 29.00p 29.00p 26.05p 27.50p 23777
05/10/2010 29.00p 30.20p 27.75p 29.00p 15117
04/10/2010 29.00p 30.20p 27.50p 29.00p 11898
01/10/2010 28.00p 29.00p 27.05p 29.00p 11500
30/09/2010 28.50p 29.96p 28.05p 29.50p 13700
29/09/2010 29.00p 29.00p 27.15p 28.50p 2907
28/09/2010 28.00p 30.00p 28.00p 29.00p 44000
27/09/2010 28.00p 28.00p 27.40p 28.00p 45637
24/09/2010 27.50p 29.50p 27.50p 29.50p 29000
23/09/2010 27.50p 28.40p 27.50p 27.50p 800
22/09/2010 27.50p 28.40p 27.50p 27.50p 2060
21/09/2010 27.50p 28.68p 27.50p 27.50p 23947
20/09/2010 26.50p 26.50p 26.50p 26.50p 0
17/09/2010 27.00p 28.40p 26.50p 26.50p 13189
16/09/2010 27.00p 28.20p 27.00p 27.50p 7682
15/09/2010 27.00p 28.20p 27.00p 27.00p 366
14/09/2010 26.50p 27.00p 26.50p 27.00p 0
13/09/2010 27.00p 28.20p 26.50p 26.50p 2836
10/09/2010 28.00p 28.36p 26.50p 27.00p 15239
09/09/2010 26.75p 28.40p 26.19p 28.00p 17407
08/09/2010 26.00p 26.75p 26.00p 26.75p 4255
07/09/2010 25.00p 26.00p 25.00p 26.00p 1123176
06/09/2010 26.25p 26.25p 25.00p 26.00p 126724
03/09/2010 26.00p 26.25p 25.75p 26.25p 5335
02/09/2010 25.75p 26.40p 25.75p 26.00p 13999
01/09/2010 26.00p 26.67p 25.75p 25.75p 28664
31/08/2010 25.75p 27.00p 25.50p 26.00p 167219
27/08/2010 26.00p 26.50p 26.00p 26.50p 38000
26/08/2010 27.50p 28.22p 27.00p 27.00p 7016
25/08/2010 29.00p 29.00p 27.00p 27.50p 27000
24/08/2010 30.00p 30.00p 29.00p 29.00p 32879
23/08/2010 30.00p 30.22p 28.90p 29.00p 31950
20/08/2010 31.00p 31.00p 29.25p 29.25p 20000
19/08/2010 29.25p 29.66p 28.08p 28.75p 21100
18/08/2010 30.00p 30.94p 28.90p 29.25p 46257
17/08/2010 29.50p 30.52p 28.90p 29.50p 6715
16/08/2010 29.50p 29.50p 28.90p 29.50p 3282
13/08/2010 30.00p 31.52p 29.50p 29.50p 17443
12/08/2010 27.50p 29.63p 27.50p 28.50p 30855
11/08/2010 29.00p 29.00p 26.98p 27.50p 14068
10/08/2010 26.00p 29.40p 25.80p 29.00p 64478
09/08/2010 30.00p 30.00p 26.60p 27.50p 85730
06/08/2010 34.00p 35.00p 30.00p 31.00p 108375
05/08/2010 30.00p 36.00p 30.00p 35.00p 94205
04/08/2010 30.00p 30.00p 27.59p 28.25p 5369
03/08/2010 27.00p 29.00p 25.60p 28.00p 50446
02/08/2010 26.00p 27.00p 24.80p 27.00p 3297
30/07/2010 27.00p 27.00p 25.60p 26.00p 898
29/07/2010 24.00p 27.00p 24.00p 27.00p 23202
28/07/2010 24.75p 27.88p 24.75p 26.50p 63875
27/07/2010 25.00p 25.80p 23.75p 24.75p 13200
26/07/2010 23.00p 25.00p 23.00p 25.00p 21600
23/07/2010 25.00p 25.50p 23.13p 25.50p 17700
22/07/2010 24.00p 25.00p 24.00p 25.00p 20000
21/07/2010 23.50p 23.75p 23.50p 23.75p 0
20/07/2010 23.00p 23.50p 23.00p 23.50p 30000
19/07/2010 24.00p 24.00p 24.00p 24.00p 0
16/07/2010 24.00p 24.00p 22.24p 24.00p 923
15/07/2010 23.00p 24.82p 23.00p 24.00p 7568
14/07/2010 23.50p 24.00p 23.50p 23.50p 500000
13/07/2010 24.00p 24.88p 23.02p 23.50p 21200
12/07/2010 23.00p 24.00p 23.00p 24.00p 10657
09/07/2010 24.25p 24.88p 24.00p 24.00p 800
08/07/2010 23.00p 24.25p 23.00p 24.25p 12000
07/07/2010 23.00p 24.50p 23.00p 24.50p 57025
06/07/2010 24.00p 24.00p 23.02p 24.00p 9369
05/07/2010 24.00p 24.88p 23.12p 24.00p 4645
02/07/2010 23.50p 24.97p 23.50p 24.00p 4330
01/07/2010 23.00p 23.50p 22.50p 23.50p 96004
30/06/2010 25.00p 25.00p 25.00p 25.00p 10000
29/06/2010 25.00p 25.00p 24.00p 24.00p 0
28/06/2010 23.00p 25.00p 22.00p 25.00p 99654
25/06/2010 24.50p 24.50p 23.02p 24.00p 46215
24/06/2010 25.00p 25.00p 24.00p 24.50p 11400
23/06/2010 25.00p 26.25p 25.00p 26.25p 10000
22/06/2010 27.25p 27.76p 26.50p 26.50p 3548
21/06/2010 27.50p 27.84p 27.25p 27.25p 9558
18/06/2010 27.00p 27.50p 25.20p 27.50p 34164
17/06/2010 26.00p 27.88p 25.00p 25.00p 162200
16/06/2010 22.00p 25.00p 22.00p 24.00p 58915
15/06/2010 23.00p 23.50p 23.00p 23.50p 60000
14/06/2010 25.00p 25.00p 24.00p 24.00p 28800
11/06/2010 25.00p 25.00p 24.06p 24.50p 663
10/06/2010 25.00p 25.13p 25.00p 25.00p 68039
09/06/2010 26.00p 26.40p 26.00p 26.00p 663
08/06/2010 25.00p 26.00p 25.00p 26.00p 10000
07/06/2010 25.00p 26.80p 24.06p 26.00p 26796
04/06/2010 25.00p 26.50p 25.00p 26.50p 20000
03/06/2010 27.00p 27.00p 25.10p 26.50p 8333
02/06/2010 27.00p 27.10p 27.00p 27.00p 1400
01/06/2010 24.00p 27.00p 24.00p 27.00p 20000
28/05/2010 25.50p 25.50p 25.00p 25.00p 1200
27/05/2010 24.50p 25.50p 24.50p 25.50p 18
26/05/2010 23.00p 24.50p 23.00p 24.50p 20000
25/05/2010 23.00p 24.00p 23.00p 24.00p 10416
24/05/2010 24.75p 24.75p 23.15p 24.50p 23120
21/05/2010 24.00p 26.27p 23.50p 25.00p 84572
20/05/2010 25.50p 26.00p 25.50p 26.00p 13224
19/05/2010 23.00p 26.61p 23.00p 25.50p 243543
18/05/2010 24.00p 25.78p 23.50p 24.00p 14859
17/05/2010 25.00p 25.22p 23.00p 24.00p 157540
14/05/2010 25.00p 28.00p 24.70p 26.25p 161746
13/05/2010 25.50p 27.25p 25.00p 26.50p 26820
12/05/2010 26.50p 26.50p 25.10p 26.50p 1700
11/05/2010 25.00p 26.50p 25.00p 26.50p 10000
10/05/2010 27.25p 27.25p 25.00p 26.50p 18370
07/05/2010 26.50p 27.25p 26.50p 27.25p 53881
06/05/2010 26.50p 28.00p 26.50p 27.75p 54624
05/05/2010 25.00p 26.50p 25.00p 26.50p 33240
04/05/2010 25.75p 26.00p 25.12p 26.00p 15806
30/04/2010 26.00p 26.50p 24.88p 25.75p 142168
29/04/2010 25.00p 25.25p 22.90p 24.00p 5370409
28/04/2010 25.25p 25.81p 23.75p 23.75p 134921
27/04/2010 26.00p 26.68p 25.25p 25.75p 313993
26/04/2010 25.50p 27.00p 23.05p 25.75p 59067
23/04/2010 26.50p 27.41p 26.00p 26.75p 16958
22/04/2010 26.75p 27.93p 26.75p 27.00p 16613
21/04/2010 28.00p 28.00p 26.05p 26.75p 70456
20/04/2010 28.00p 28.93p 27.25p 28.00p 100971
19/04/2010 28.00p 28.25p 28.00p 28.25p 15000
16/04/2010 27.00p 28.93p 26.00p 27.50p 22257
15/04/2010 27.50p 27.93p 26.00p 27.00p 7824
14/04/2010 27.00p 28.64p 27.00p 27.50p 6794
13/04/2010 27.50p 27.95p 26.04p 27.00p 170845
12/04/2010 29.00p 29.25p 27.50p 27.50p 6761
09/04/2010 27.50p 29.70p 27.00p 29.00p 34100
08/04/2010 28.00p 28.52p 27.50p 27.50p 17773
07/04/2010 28.00p 29.68p 27.48p 28.50p 1625579
06/04/2010 29.00p 29.00p 28.75p 28.75p 153000
01/04/2010 28.00p 28.84p 27.03p 28.50p 138136
31/03/2010 27.50p 28.68p 26.05p 28.00p 58960
30/03/2010 28.00p 30.49p 26.80p 27.50p 122179
29/03/2010 31.00p 31.00p 28.00p 29.00p 309992
26/03/2010 25.00p 30.00p 24.97p 29.00p 1618778
25/03/2010 25.00p 25.00p 22.26p 24.25p 267418
24/03/2010 25.00p 25.75p 22.01p 23.25p 343373
23/03/2010 27.00p 27.00p 24.10p 26.00p 164625
22/03/2010 26.50p 28.35p 25.30p 27.00p 20346
19/03/2010 25.00p 28.93p 25.00p 26.50p 69285
18/03/2010 28.00p 29.99p 27.00p 27.00p 116787
17/03/2010 26.00p 28.95p 25.94p 28.00p 139452
16/03/2010 30.50p 31.64p 28.00p 28.50p 58765
15/03/2010 30.00p 31.00p 28.00p 30.00p 464026
12/03/2010 28.00p 33.50p 24.60p 28.25p 451297
11/03/2010 26.00p 28.00p 26.00p 26.75p 46971
10/03/2010 27.00p 27.18p 26.50p 26.75p 150899
09/03/2010 28.00p 28.25p 25.00p 27.50p 106847
08/03/2010 30.00p 30.00p 28.25p 28.25p 105000
05/03/2010 29.50p 30.35p 29.25p 29.25p 3449
04/03/2010 29.00p 29.50p 28.00p 29.50p 76000
03/03/2010 28.50p 29.00p 27.33p 28.25p 128941
02/03/2010 30.00p 30.00p 28.00p 28.75p 186250
01/03/2010 29.00p 30.00p 28.75p 29.25p 72711
26/02/2010 30.00p 30.50p 28.50p 29.25p 77506
25/02/2010 31.00p 31.78p 30.68p 31.00p 52804
24/02/2010 32.00p 32.68p 31.12p 32.00p 8029
23/02/2010 30.00p 33.54p 30.00p 32.00p 31000
22/02/2010 32.25p 33.50p 30.60p 32.25p 23365
19/02/2010 31.00p 32.25p 30.25p 32.25p 36503
18/02/2010 33.00p 33.00p 30.00p 32.75p 96250
17/02/2010 34.00p 34.00p 33.12p 33.50p 2500
16/02/2010 35.00p 36.50p 33.50p 34.00p 6500
15/02/2010 35.00p 35.00p 35.00p 35.00p 0
12/02/2010 35.00p 35.00p 35.00p 35.00p 0
11/02/2010 34.00p 37.49p 34.00p 35.00p 16150
10/02/2010 36.00p 36.00p 36.00p 36.00p 0
09/02/2010 36.00p 36.00p 34.50p 36.00p 12500
08/02/2010 36.50p 36.50p 35.00p 36.00p 10000
05/02/2010 35.00p 37.00p 35.00p 36.50p 62550
04/02/2010 33.25p 34.50p 33.00p 34.50p 28670
03/02/2010 33.00p 36.49p 33.00p 34.25p 31483
02/02/2010 33.25p 35.65p 33.25p 34.75p 11060
01/02/2010 35.25p 35.66p 33.71p 35.25p 16500
29/01/2010 36.00p 36.00p 33.59p 35.25p 14000
28/01/2010 38.00p 39.06p 37.75p 37.75p 2455
27/01/2010 37.50p 38.00p 36.65p 38.00p 149
26/01/2010 37.00p 37.50p 37.00p 37.50p 0
25/01/2010 37.00p 38.62p 37.00p 37.00p 31615
22/01/2010 28.50p 38.63p 28.50p 38.00p 203319
21/01/2010 37.50p 38.25p 36.52p 38.25p 50855
20/01/2010 39.00p 39.36p 38.50p 38.50p 21654
19/01/2010 40.00p 40.00p 38.50p 39.50p 41042
18/01/2010 38.00p 38.79p 37.50p 38.50p 48715
15/01/2010 38.00p 38.72p 37.25p 38.50p 33249
14/01/2010 38.00p 38.95p 38.00p 38.00p 22529
13/01/2010 40.00p 40.00p 38.50p 38.50p 41376
12/01/2010 39.00p 39.00p 38.00p 38.75p 37710
11/01/2010 40.00p 40.00p 38.05p 39.75p 68600
08/01/2010 38.00p 40.00p 38.00p 39.75p 45393
07/01/2010 37.50p 39.60p 37.50p 39.00p 6957
06/01/2010 37.00p 37.81p 37.00p 37.50p 15289
05/01/2010 38.50p 38.50p 37.06p 38.50p 10500
04/01/2010 38.00p 38.50p 38.00p 38.50p 10000
31/12/2009 38.00p 38.00p 38.00p 38.00p 0
30/12/2009 38.50p 38.50p 38.00p 38.00p 0

*Close Price adjusted for both dividends and splits