Augean (AUG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2019 118.00p 118.39p 114.51p 118.00p 18747
28/06/2019 115.00p 118.50p 114.20p 118.50p 82741
27/06/2019 118.00p 118.90p 110.60p 115.00p 145130
26/06/2019 121.00p 121.00p 116.51p 118.00p 86397
25/06/2019 121.00p 124.00p 120.00p 121.50p 84157
24/06/2019 125.00p 125.55p 121.00p 121.00p 122436
21/06/2019 124.00p 128.60p 124.00p 125.00p 1778486
20/06/2019 122.00p 122.50p 118.51p 119.50p 18504
19/06/2019 122.00p 123.55p 122.00p 122.00p 9043
18/06/2019 123.50p 123.70p 120.20p 122.00p 13077
17/06/2019 123.50p 125.20p 121.02p 123.50p 47680
14/06/2019 123.50p 125.50p 122.00p 123.50p 53622
13/06/2019 123.50p 124.50p 122.91p 123.50p 1323
12/06/2019 128.50p 128.50p 122.51p 123.50p 68708
11/06/2019 114.50p 130.00p 113.50p 128.50p 2502908
10/06/2019 114.00p 117.45p 112.00p 113.00p 16926
07/06/2019 115.00p 115.55p 111.00p 114.00p 89937
06/06/2019 115.00p 118.00p 113.00p 115.00p 110667
05/06/2019 112.00p 117.00p 112.00p 115.00p 23165
04/06/2019 109.50p 114.00p 109.50p 112.00p 31358
03/06/2019 109.50p 111.00p 108.21p 109.50p 25450
31/05/2019 109.50p 112.00p 108.16p 109.50p 209924
30/05/2019 104.50p 109.00p 104.50p 108.50p 74372
29/05/2019 104.50p 106.00p 102.77p 104.00p 13665
28/05/2019 106.50p 107.00p 102.00p 102.00p 133729
24/05/2019 107.00p 107.20p 105.00p 106.50p 13480
23/05/2019 107.00p 107.75p 105.00p 107.00p 55811
22/05/2019 100.00p 109.00p 100.00p 107.00p 110642
21/05/2019 100.00p 101.40p 99.84p 100.00p 22971
20/05/2019 100.00p 101.89p 98.51p 100.00p 36265
17/05/2019 104.00p 104.00p 92.64p 100.00p 290207
16/05/2019 107.50p 108.00p 103.54p 104.50p 127867
15/05/2019 108.50p 109.00p 105.55p 107.50p 40950
14/05/2019 113.00p 113.40p 105.00p 108.50p 184507
13/05/2019 113.00p 114.65p 111.70p 113.00p 61852
10/05/2019 116.00p 118.00p 112.00p 113.00p 90612
09/05/2019 115.00p 118.00p 113.30p 116.00p 132100
08/05/2019 115.50p 115.50p 108.00p 115.00p 82386
07/05/2019 118.00p 119.00p 112.00p 115.50p 126364
03/05/2019 112.50p 119.97p 111.70p 118.00p 138113
02/05/2019 108.00p 114.00p 107.51p 112.50p 138014
01/05/2019 100.00p 107.76p 99.00p 107.00p 256367
30/04/2019 93.50p 93.50p 92.00p 92.00p 7400
29/04/2019 96.50p 97.75p 94.00p 94.00p 36752
26/04/2019 97.00p 97.90p 94.50p 96.50p 57889
25/04/2019 97.00p 99.00p 95.55p 97.00p 8104
24/04/2019 97.00p 99.00p 97.00p 97.00p 16607
23/04/2019 97.00p 99.00p 95.00p 97.00p 31849
18/04/2019 98.50p 99.00p 96.10p 97.00p 67562
17/04/2019 94.50p 100.00p 93.50p 97.00p 108305
16/04/2019 91.50p 95.00p 91.50p 94.50p 30761
15/04/2019 91.50p 93.00p 91.50p 91.50p 5150
12/04/2019 91.50p 91.75p 90.00p 91.50p 45096
11/04/2019 92.50p 92.50p 90.00p 92.50p 29175
10/04/2019 92.50p 92.50p 90.00p 92.50p 94732
09/04/2019 92.50p 92.50p 90.00p 92.50p 13223
08/04/2019 92.50p 92.50p 90.00p 92.50p 58347
05/04/2019 93.00p 93.40p 90.00p 92.50p 83989
04/04/2019 90.00p 94.00p 88.10p 91.00p 90856
03/04/2019 91.50p 91.50p 87.65p 89.50p 110012
02/04/2019 93.00p 93.00p 85.01p 88.00p 316448
01/04/2019 96.00p 96.15p 92.10p 94.00p 69925
29/03/2019 102.00p 102.00p 95.00p 96.00p 103001
28/03/2019 101.00p 103.50p 101.00p 102.00p 20132
27/03/2019 101.50p 102.80p 99.00p 101.00p 79766
26/03/2019 100.00p 102.00p 100.00p 100.50p 25041
25/03/2019 102.50p 103.66p 99.00p 100.00p 113154
22/03/2019 101.50p 103.00p 101.13p 102.50p 37682
21/03/2019 100.00p 106.00p 99.50p 101.50p 176723
20/03/2019 104.50p 106.50p 100.00p 100.00p 86149
19/03/2019 102.50p 107.00p 102.50p 104.50p 104198
18/03/2019 100.00p 104.90p 98.01p 103.00p 193099
15/03/2019 93.00p 101.44p 92.50p 100.00p 129482
14/03/2019 92.50p 95.00p 91.00p 93.00p 48804
13/03/2019 91.50p 93.95p 91.40p 92.50p 48519
12/03/2019 95.50p 95.90p 89.25p 91.50p 97465
11/03/2019 95.50p 96.80p 94.10p 95.50p 74734
08/03/2019 97.00p 98.49p 94.21p 95.50p 119717
07/03/2019 97.00p 99.50p 95.21p 97.00p 48038
06/03/2019 98.00p 99.60p 95.00p 97.00p 260280
05/03/2019 94.50p 99.99p 93.51p 99.00p 194933
04/03/2019 86.00p 96.00p 86.00p 94.50p 418681
01/03/2019 85.50p 87.90p 85.50p 86.00p 44232
28/02/2019 82.50p 86.00p 82.50p 85.50p 119392
27/02/2019 82.50p 83.00p 80.51p 82.50p 166702
26/02/2019 85.50p 85.50p 80.10p 83.00p 91203
25/02/2019 84.00p 84.95p 83.35p 84.00p 75515
22/02/2019 84.00p 84.95p 83.35p 84.00p 42406
21/02/2019 84.00p 85.00p 83.25p 84.00p 100679
20/02/2019 83.00p 85.00p 83.00p 83.50p 192527
19/02/2019 82.00p 84.90p 82.00p 83.00p 807823
18/02/2019 82.00p 83.00p 81.00p 82.00p 89445
15/02/2019 80.00p 82.00p 78.00p 82.00p 31866
14/02/2019 80.00p 81.80p 75.00p 80.00p 283774
13/02/2019 80.50p 80.90p 79.00p 79.00p 65341
12/02/2019 76.50p 81.89p 75.00p 80.50p 363580
11/02/2019 76.50p 77.50p 75.00p 76.50p 46428
08/02/2019 76.50p 76.80p 75.00p 76.50p 9597
07/02/2019 76.50p 76.80p 75.00p 76.50p 48944
06/02/2019 76.50p 77.00p 75.00p 76.50p 40658
05/02/2019 75.00p 78.00p 75.00p 76.50p 69524
04/02/2019 72.50p 76.00p 72.50p 74.50p 57379
01/02/2019 71.50p 74.00p 71.00p 72.50p 35514
31/01/2019 71.50p 71.50p 71.50p 71.50p 1624887
30/01/2019 71.50p 72.00p 71.50p 71.50p 18525
29/01/2019 71.50p 73.00p 71.00p 71.50p 17012
28/01/2019 71.50p 72.89p 70.70p 71.50p 103182
25/01/2019 69.50p 72.90p 68.61p 71.50p 251622
24/01/2019 69.00p 71.00p 68.50p 69.50p 89104
23/01/2019 69.00p 69.80p 67.71p 69.00p 6988
22/01/2019 69.00p 70.49p 69.00p 69.00p 19000
21/01/2019 69.00p 70.49p 68.51p 69.00p 58387
18/01/2019 69.00p 70.49p 69.00p 69.00p 5298
17/01/2019 69.00p 71.00p 69.00p 69.00p 43046
16/01/2019 68.50p 70.00p 68.50p 69.00p 37445
15/01/2019 70.00p 70.00p 66.55p 68.50p 42504
14/01/2019 72.50p 73.40p 68.25p 70.00p 60747
11/01/2019 73.50p 74.25p 71.00p 72.50p 82875
10/01/2019 72.00p 74.70p 72.00p 73.50p 76417
09/01/2019 71.50p 75.00p 70.90p 72.00p 130605
08/01/2019 70.00p 72.00p 68.00p 70.00p 49675
07/01/2019 70.00p 72.00p 69.55p 70.00p 128098
04/01/2019 70.00p 71.40p 69.10p 70.00p 28467
03/01/2019 72.50p 73.00p 66.00p 70.00p 180262
02/01/2019 73.50p 73.50p 71.00p 72.50p 46980
31/12/2018 67.00p 75.85p 67.00p 73.50p 153861
28/12/2018 65.00p 69.00p 65.00p 67.00p 88524
27/12/2018 65.00p 67.00p 63.67p 65.00p 38666
24/12/2018 65.00p 66.80p 65.00p 65.00p 30578
21/12/2018 63.50p 67.00p 63.50p 65.00p 668522
20/12/2018 63.50p 65.00p 63.01p 63.50p 125274
19/12/2018 62.00p 65.00p 62.00p 63.50p 128835
18/12/2018 61.00p 64.00p 60.00p 62.00p 180237
17/12/2018 61.00p 62.00p 60.32p 61.00p 560157
14/12/2018 61.00p 61.00p 60.25p 61.00p 36536
13/12/2018 61.00p 62.00p 61.00p 61.00p 138938
12/12/2018 59.00p 62.00p 59.00p 61.00p 814157
11/12/2018 63.00p 64.00p 58.00p 64.00p 147941
10/12/2018 61.50p 64.00p 61.50p 63.00p 76280
07/12/2018 61.50p 62.80p 60.00p 61.50p 31362
06/12/2018 60.50p 62.80p 60.00p 61.50p 558600
05/12/2018 59.50p 61.49p 59.30p 60.50p 54227
04/12/2018 59.00p 60.00p 58.10p 59.50p 5504764
03/12/2018 58.50p 59.90p 58.20p 59.00p 225197
30/11/2018 55.50p 58.00p 55.05p 58.00p 272486
29/11/2018 55.50p 56.30p 55.00p 55.50p 24654
28/11/2018 55.50p 56.50p 54.50p 55.50p 497921
27/11/2018 52.50p 57.00p 51.75p 55.50p 217420
26/11/2018 52.00p 53.98p 51.55p 52.50p 68000
23/11/2018 52.00p 52.90p 50.85p 52.00p 53724
22/11/2018 52.00p 53.80p 50.55p 52.00p 688970
21/11/2018 45.50p 53.00p 44.25p 52.00p 2421902
20/11/2018 44.50p 44.50p 41.10p 42.50p 68096
19/11/2018 44.50p 44.50p 42.25p 44.50p 20000
16/11/2018 44.50p 44.50p 44.50p 44.50p 0
15/11/2018 44.50p 44.90p 43.00p 44.50p 24000
14/11/2018 45.50p 45.50p 44.50p 44.50p 16000
13/11/2018 45.00p 45.50p 44.01p 45.50p 92652
12/11/2018 44.50p 45.00p 44.50p 45.00p 27249
09/11/2018 43.50p 45.00p 42.70p 44.50p 105121
08/11/2018 43.50p 43.50p 43.50p 43.50p 703500
07/11/2018 43.50p 45.00p 43.11p 43.50p 329322
06/11/2018 43.50p 43.50p 43.50p 43.50p 6900
05/11/2018 43.50p 43.50p 42.66p 43.50p 7953
02/11/2018 46.50p 46.50p 41.42p 43.50p 324101
01/11/2018 47.00p 47.00p 46.90p 47.00p 10000
31/10/2018 47.00p 47.00p 47.00p 47.00p 0
30/10/2018 47.00p 47.00p 47.00p 47.00p 0
29/10/2018 47.00p 47.00p 46.26p 47.00p 6250
26/10/2018 47.00p 47.00p 46.00p 47.00p 23000
25/10/2018 49.50p 49.50p 46.00p 47.00p 43873
24/10/2018 50.00p 50.00p 48.00p 49.50p 64162
23/10/2018 50.00p 51.49p 48.21p 50.00p 16034
22/10/2018 50.00p 51.80p 48.50p 50.00p 52692
19/10/2018 47.00p 51.80p 47.00p 50.00p 51298
18/10/2018 47.00p 48.00p 46.41p 47.00p 104983
17/10/2018 47.00p 47.49p 46.33p 47.00p 16971
16/10/2018 47.00p 47.00p 46.90p 47.00p 2000
15/10/2018 46.50p 47.00p 45.75p 46.50p 45534
12/10/2018 46.50p 47.00p 45.51p 46.50p 25010
11/10/2018 46.50p 46.50p 45.21p 46.50p 28675
10/10/2018 46.60p 47.00p 46.00p 47.00p 54450
09/10/2018 47.50p 47.50p 46.00p 46.60p 783098
08/10/2018 51.00p 51.00p 46.10p 47.50p 218097
05/10/2018 52.00p 52.00p 51.72p 52.00p 16134
04/10/2018 52.00p 52.00p 51.55p 52.00p 46176
03/10/2018 52.00p 52.74p 51.45p 52.00p 120000
02/10/2018 53.00p 53.00p 51.20p 52.00p 44937
01/10/2018 53.00p 53.05p 51.45p 53.00p 24153
28/09/2018 53.00p 53.25p 51.60p 53.00p 119318
27/09/2018 53.00p 53.00p 51.40p 53.00p 31565
26/09/2018 53.00p 53.00p 51.40p 53.00p 285413
25/09/2018 53.00p 53.00p 51.30p 53.00p 63912
24/09/2018 54.00p 54.00p 52.00p 54.00p 122538
21/09/2018 54.00p 54.00p 52.00p 54.00p 880094
20/09/2018 51.00p 54.00p 50.00p 54.00p 432660
19/09/2018 50.50p 50.50p 49.50p 50.50p 156782
18/09/2018 48.00p 51.00p 48.00p 50.50p 197520
17/09/2018 45.00p 45.50p 45.00p 45.50p 11111
14/09/2018 45.00p 45.00p 44.40p 45.00p 10779

*Close Price adjusted for both dividends and splits