Augean (AUG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/07/2015 54.75p 55.48p 54.66p 54.75p 17000
15/07/2015 54.75p 54.75p 54.75p 54.75p 0
14/07/2015 54.75p 55.48p 54.50p 54.75p 29483
13/07/2015 54.75p 55.30p 54.37p 54.75p 7909
10/07/2015 54.75p 55.27p 54.38p 54.75p 382725
09/07/2015 54.75p 54.75p 54.00p 54.75p 996
08/07/2015 54.75p 54.75p 54.75p 54.75p 330000
07/07/2015 54.75p 54.75p 54.03p 54.75p 16457
06/07/2015 54.75p 55.32p 54.75p 54.75p 8901
03/07/2015 54.75p 55.00p 54.00p 54.75p 16000
02/07/2015 54.00p 55.50p 54.00p 54.75p 297773
01/07/2015 54.00p 55.00p 53.25p 54.00p 3207
30/06/2015 54.00p 54.50p 54.00p 54.00p 22775
29/06/2015 54.00p 54.56p 53.00p 54.00p 48071
26/06/2015 53.00p 55.00p 53.00p 54.50p 125302
25/06/2015 53.00p 54.00p 52.16p 53.00p 375061
24/06/2015 52.75p 53.50p 52.55p 53.00p 12469
23/06/2015 52.75p 53.50p 52.24p 52.75p 11214
22/06/2015 52.75p 52.75p 52.75p 52.75p 0
19/06/2015 52.75p 53.50p 52.24p 52.75p 13235
18/06/2015 52.00p 53.00p 51.25p 52.75p 193300
17/06/2015 52.00p 52.16p 51.21p 52.00p 312000
16/06/2015 52.00p 52.00p 51.01p 52.00p 1075877
15/06/2015 52.00p 52.00p 51.00p 52.00p 24050
12/06/2015 52.00p 52.00p 51.00p 52.00p 20480
11/06/2015 52.00p 52.00p 51.00p 52.00p 13970
10/06/2015 52.00p 52.00p 51.00p 52.00p 147285
09/06/2015 52.00p 52.00p 51.00p 52.00p 2800
08/06/2015 52.00p 52.00p 51.90p 52.00p 100
05/06/2015 52.00p 52.24p 52.00p 52.00p 3818
04/06/2015 52.25p 52.25p 51.35p 52.00p 13157
03/06/2015 52.25p 52.25p 51.80p 52.25p 51666
02/06/2015 52.25p 53.00p 51.85p 52.25p 33206
01/06/2015 52.25p 52.99p 51.50p 52.25p 14000
29/05/2015 52.25p 52.44p 51.51p 52.25p 58281
28/05/2015 52.25p 52.45p 52.25p 52.25p 71100
27/05/2015 52.00p 52.70p 52.00p 52.25p 12000
26/05/2015 51.00p 52.70p 51.00p 52.00p 142442
22/05/2015 50.00p 51.48p 50.00p 51.00p 105468
21/05/2015 50.00p 51.00p 49.63p 50.00p 37374
20/05/2015 50.00p 51.00p 50.00p 50.00p 55280
19/05/2015 50.00p 51.00p 49.10p 50.00p 6038
18/05/2015 50.00p 51.00p 50.00p 50.00p 9792
15/05/2015 49.00p 51.00p 49.00p 50.00p 146131
14/05/2015 48.00p 50.00p 48.00p 49.00p 482475
13/05/2015 47.25p 49.00p 46.73p 48.00p 88189
12/05/2015 47.25p 47.82p 46.50p 47.25p 17301
11/05/2015 47.25p 47.81p 47.00p 47.25p 13150
08/05/2015 45.50p 47.90p 45.50p 47.25p 162591
07/05/2015 45.50p 45.50p 45.50p 45.50p 0
06/05/2015 45.00p 45.70p 44.00p 45.50p 562708
05/05/2015 45.00p 45.00p 44.30p 45.00p 17400
01/05/2015 46.00p 46.00p 44.02p 45.00p 55385
30/04/2015 46.50p 46.50p 45.50p 46.00p 55602
29/04/2015 47.25p 47.25p 45.50p 46.50p 25437
28/04/2015 47.25p 47.25p 46.50p 47.25p 31673
27/04/2015 47.25p 47.25p 46.50p 47.25p 26015
24/04/2015 47.25p 47.25p 46.50p 47.25p 46200
23/04/2015 47.25p 47.25p 46.52p 47.25p 13700
22/04/2015 47.25p 47.25p 46.50p 47.25p 8000
21/04/2015 47.25p 47.94p 46.50p 47.25p 28405
20/04/2015 47.25p 47.25p 46.50p 47.25p 6200
17/04/2015 47.25p 47.25p 46.50p 47.25p 41139
16/04/2015 47.25p 47.25p 46.50p 47.25p 7208
15/04/2015 48.00p 48.00p 46.52p 47.25p 24018
14/04/2015 48.00p 48.00p 48.00p 48.00p 0
13/04/2015 48.00p 48.00p 47.02p 48.00p 40500
10/04/2015 48.00p 48.00p 47.00p 48.00p 14585
09/04/2015 48.00p 48.16p 47.85p 48.00p 18563
08/04/2015 48.00p 48.00p 47.00p 48.00p 9400
07/04/2015 48.00p 48.00p 47.00p 48.00p 35725
02/04/2015 48.00p 48.00p 47.00p 48.00p 269449
01/04/2015 48.00p 48.00p 47.00p 48.00p 667
31/03/2015 48.25p 48.25p 47.00p 48.00p 17608
30/03/2015 49.00p 49.00p 47.50p 48.25p 73721
27/03/2015 49.38p 49.50p 48.75p 49.00p 1527469
26/03/2015 49.00p 49.50p 48.51p 49.38p 32502
25/03/2015 48.75p 49.25p 47.50p 48.75p 4426115
24/03/2015 44.50p 49.25p 44.50p 48.75p 333050
23/03/2015 42.00p 42.25p 41.55p 42.00p 25726
20/03/2015 42.00p 42.40p 41.50p 42.00p 19000
19/03/2015 41.75p 42.25p 41.48p 42.00p 63000
18/03/2015 40.50p 42.00p 40.15p 41.75p 162812
17/03/2015 39.75p 41.00p 39.50p 40.50p 123000
16/03/2015 39.50p 40.00p 39.15p 40.00p 26391
13/03/2015 39.00p 40.50p 38.00p 39.50p 371160
12/03/2015 39.50p 39.50p 38.50p 39.00p 10571
11/03/2015 41.50p 41.50p 37.65p 39.50p 331538
10/03/2015 42.25p 42.25p 41.00p 41.50p 40000
09/03/2015 42.25p 42.25p 41.50p 42.25p 2000
06/03/2015 42.50p 42.50p 42.25p 42.25p 11147
05/03/2015 42.50p 43.25p 41.50p 42.50p 40650
04/03/2015 42.50p 42.50p 41.50p 42.50p 4695
03/03/2015 42.50p 42.50p 41.50p 42.50p 33449
02/03/2015 42.50p 42.50p 42.50p 42.50p 13324
27/02/2015 42.50p 42.50p 41.50p 42.50p 73870
26/02/2015 44.00p 44.00p 41.50p 42.50p 109996
25/02/2015 44.00p 44.00p 43.00p 44.00p 1600
24/02/2015 44.50p 44.50p 43.50p 44.00p 13547
23/02/2015 45.50p 45.50p 44.00p 44.50p 67407
20/02/2015 46.00p 46.00p 44.50p 45.50p 201115
19/02/2015 46.00p 46.00p 45.00p 46.00p 10407
18/02/2015 46.00p 46.00p 45.00p 46.00p 5600
17/02/2015 46.00p 46.00p 45.00p 46.00p 8088
16/02/2015 46.00p 46.00p 45.00p 46.00p 89394
13/02/2015 46.00p 46.00p 45.00p 46.00p 71413
12/02/2015 46.50p 46.50p 45.00p 46.00p 12187
11/02/2015 46.50p 46.50p 45.50p 46.50p 31600
10/02/2015 46.50p 46.50p 45.50p 46.50p 3500
09/02/2015 46.50p 46.50p 45.50p 46.50p 29568
06/02/2015 46.50p 46.50p 45.50p 46.50p 91632
05/02/2015 46.50p 46.50p 45.50p 46.50p 34990
04/02/2015 47.00p 47.00p 45.50p 46.50p 16730
03/02/2015 47.00p 47.00p 46.00p 47.00p 5103
02/02/2015 46.50p 46.50p 46.50p 46.50p 0
30/01/2015 46.50p 46.74p 45.57p 46.50p 10699
29/01/2015 46.50p 46.50p 45.57p 46.50p 23563
28/01/2015 46.50p 46.85p 46.50p 46.50p 21928
27/01/2015 46.50p 46.50p 46.50p 46.50p 0
26/01/2015 46.50p 46.50p 46.50p 46.50p 0
23/01/2015 46.00p 47.00p 45.15p 46.50p 1315683
22/01/2015 47.00p 47.25p 44.50p 46.00p 2090640
21/01/2015 46.50p 47.25p 46.50p 47.25p 28743
20/01/2015 46.50p 47.00p 46.00p 46.50p 32048
19/01/2015 48.50p 48.50p 46.00p 47.00p 47080
16/01/2015 51.00p 51.00p 47.54p 48.50p 626814
15/01/2015 52.00p 52.00p 51.50p 51.50p 29000
14/01/2015 53.25p 53.40p 51.00p 52.00p 53194
13/01/2015 55.00p 55.00p 53.00p 53.25p 79724
12/01/2015 55.00p 55.00p 54.00p 55.00p 32653
09/01/2015 55.00p 55.00p 54.00p 55.00p 94646
08/01/2015 55.00p 55.00p 54.78p 55.00p 106091
07/01/2015 55.00p 55.00p 54.00p 55.00p 11013
06/01/2015 55.00p 55.00p 54.00p 55.00p 89618
05/01/2015 55.50p 55.50p 54.00p 55.00p 83639
02/01/2015 55.50p 55.50p 54.87p 55.50p 30706
31/12/2014 55.50p 55.50p 54.79p 55.50p 59124
30/12/2014 55.50p 55.50p 54.89p 55.50p 278000
29/12/2014 55.25p 55.50p 54.87p 55.50p 17000
24/12/2014 55.25p 55.25p 54.78p 55.25p 34600
23/12/2014 55.00p 55.25p 54.00p 55.25p 142458
22/12/2014 55.00p 55.00p 54.00p 55.00p 401576
19/12/2014 55.00p 55.00p 54.00p 55.00p 18179
18/12/2014 55.00p 55.40p 55.00p 55.00p 2689
17/12/2014 55.00p 55.00p 55.00p 55.00p 0
16/12/2014 55.00p 55.00p 54.00p 55.00p 6787
15/12/2014 55.00p 55.50p 54.00p 55.00p 10320
12/12/2014 55.00p 55.50p 54.00p 55.00p 34000
11/12/2014 56.00p 56.00p 55.00p 56.00p 350863
10/12/2014 55.50p 56.00p 55.50p 56.00p 20000
09/12/2014 56.25p 56.25p 54.50p 55.50p 67536
08/12/2014 56.25p 56.70p 56.25p 56.25p 2000
05/12/2014 56.25p 56.25p 55.61p 56.25p 7000
04/12/2014 56.25p 56.25p 55.50p 56.25p 1238676
03/12/2014 56.00p 56.75p 55.50p 56.25p 397197
02/12/2014 56.00p 56.00p 55.45p 56.00p 7056
01/12/2014 56.00p 56.75p 55.25p 56.00p 72302
28/11/2014 52.00p 56.75p 52.00p 56.00p 5609297
27/11/2014 48.75p 51.50p 48.75p 51.25p 411298
26/11/2014 48.37p 49.38p 48.12p 48.63p 920265
25/11/2014 48.37p 48.37p 48.07p 48.37p 30605
24/11/2014 48.37p 49.10p 48.37p 48.37p 93083
21/11/2014 48.37p 49.10p 48.07p 48.37p 51869
20/11/2014 48.37p 48.37p 48.37p 48.37p 0
19/11/2014 48.37p 48.37p 48.00p 48.37p 4848
18/11/2014 48.37p 49.10p 48.00p 48.37p 1394
17/11/2014 48.37p 49.10p 48.00p 48.37p 16804
14/11/2014 49.10p 49.10p 48.37p 48.37p 55500
13/11/2014 48.00p 49.15p 47.75p 48.37p 661705
12/11/2014 48.00p 48.40p 47.67p 48.00p 14727
11/11/2014 48.00p 48.00p 48.00p 48.00p 0
10/11/2014 48.00p 48.45p 47.62p 48.00p 26215
07/11/2014 48.00p 48.02p 47.62p 48.00p 12510
06/11/2014 48.00p 48.00p 48.00p 48.00p 0
05/11/2014 48.00p 48.00p 47.50p 48.00p 6823
04/11/2014 48.00p 48.50p 48.00p 48.00p 105453
03/11/2014 48.00p 48.00p 47.65p 48.00p 6500
31/10/2014 48.00p 48.00p 47.50p 48.00p 11186
30/10/2014 48.00p 48.00p 47.50p 48.00p 0
29/10/2014 48.00p 48.00p 47.50p 47.50p 18093
28/10/2014 48.00p 48.00p 48.00p 48.00p 4500
27/10/2014 48.00p 48.00p 47.50p 48.00p 22961
24/10/2014 48.00p 48.00p 48.00p 48.00p 0
23/10/2014 47.75p 48.30p 47.75p 48.00p 6262
22/10/2014 47.75p 47.75p 47.75p 47.75p 0
21/10/2014 46.25p 48.00p 46.25p 47.75p 28439
20/10/2014 45.25p 47.00p 45.00p 46.25p 87016
17/10/2014 45.00p 45.50p 44.25p 45.25p 28840
16/10/2014 45.00p 45.50p 44.00p 45.00p 3583520
15/10/2014 44.75p 45.00p 44.00p 45.00p 58901
14/10/2014 45.00p 45.00p 44.00p 44.75p 20829
13/10/2014 44.50p 45.00p 44.00p 45.00p 20546
10/10/2014 46.75p 46.75p 44.50p 45.00p 20565
09/10/2014 47.75p 48.00p 46.75p 46.75p 90898
08/10/2014 47.75p 48.00p 47.75p 47.75p 5207
07/10/2014 48.50p 48.60p 47.00p 47.75p 34140
06/10/2014 48.50p 48.50p 47.50p 48.50p 6453
03/10/2014 48.50p 48.75p 47.50p 48.50p 13164
02/10/2014 48.75p 49.00p 48.00p 48.50p 24547
01/10/2014 48.75p 48.95p 48.00p 48.75p 13821

*Close Price adjusted for both dividends and splits