Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
09/11/2017 34.00p 34.25p 32.53p 33.25p 137416
08/11/2017 34.00p 34.00p 33.50p 34.00p 68571
07/11/2017 34.00p 34.00p 33.50p 34.00p 42806
06/11/2017 34.50p 34.50p 33.65p 34.00p 114113
03/11/2017 33.63p 34.50p 33.63p 34.50p 166764
02/11/2017 34.00p 34.00p 33.50p 33.63p 42044
01/11/2017 34.00p 34.00p 33.50p 33.63p 1162862
31/10/2017 33.88p 34.23p 33.60p 34.00p 163450
30/10/2017 35.25p 35.65p 33.61p 33.88p 169338
27/10/2017 35.50p 35.94p 35.15p 35.50p 108849
26/10/2017 35.50p 36.00p 35.17p 35.50p 305945
25/10/2017 34.75p 35.50p 34.60p 35.25p 100846
24/10/2017 33.13p 35.43p 33.03p 34.75p 255885
23/10/2017 33.25p 33.50p 33.00p 33.13p 71913
20/10/2017 37.25p 37.30p 32.49p 33.50p 747283
19/10/2017 37.50p 37.80p 37.00p 37.25p 387853
18/10/2017 38.00p 38.24p 37.00p 37.38p 165517
17/10/2017 37.75p 38.70p 37.75p 38.00p 613455
16/10/2017 37.75p 38.22p 37.00p 37.75p 61279
13/10/2017 37.75p 37.75p 37.75p 37.75p 90369
12/10/2017 38.00p 38.00p 37.75p 37.75p 130168
11/10/2017 38.00p 38.00p 38.00p 38.00p 336504
10/10/2017 38.50p 39.50p 37.25p 38.00p 1352653
09/10/2017 35.25p 37.25p 35.25p 37.25p 241572
06/10/2017 34.75p 35.75p 34.75p 35.25p 411773
05/10/2017 32.50p 34.75p 32.50p 34.75p 640950
04/10/2017 32.50p 33.00p 32.50p 32.50p 109935
03/10/2017 32.50p 32.50p 32.25p 32.50p 121863
02/10/2017 33.00p 33.00p 32.25p 32.50p 150399
29/09/2017 32.75p 33.00p 32.75p 33.00p 164597
28/09/2017 33.00p 33.00p 32.50p 32.75p 219635
27/09/2017 33.38p 33.38p 32.75p 32.75p 704650
26/09/2017 33.25p 33.38p 33.25p 33.38p 563905
25/09/2017 32.88p 33.75p 32.75p 33.38p 692960
22/09/2017 32.25p 32.75p 32.25p 32.75p 628495
21/09/2017 32.25p 32.25p 32.25p 32.25p 43408
20/09/2017 32.25p 32.25p 32.25p 32.25p 12094
19/09/2017 32.37p 32.37p 32.25p 32.25p 376712
18/09/2017 32.75p 32.75p 31.50p 32.37p 172866
15/09/2017 31.38p 31.50p 31.25p 31.50p 112846
14/09/2017 32.37p 32.37p 31.38p 31.38p 88234
13/09/2017 32.37p 32.37p 32.37p 32.37p 113987
12/09/2017 32.00p 32.50p 31.75p 32.37p 277808
11/09/2017 30.25p 31.75p 30.00p 31.75p 156148
08/09/2017 29.75p 30.00p 29.75p 30.00p 22370
07/09/2017 29.75p 29.75p 29.75p 29.75p 28389
06/09/2017 30.00p 30.00p 29.75p 29.75p 28292
05/09/2017 30.00p 30.25p 30.00p 30.00p 54778
04/09/2017 29.50p 30.00p 29.50p 30.00p 190064
01/09/2017 29.12p 29.50p 29.12p 29.50p 201813
31/08/2017 29.12p 29.12p 29.12p 29.12p 25747
30/08/2017 28.75p 29.25p 28.75p 29.12p 44307
29/08/2017 28.75p 28.75p 28.75p 28.75p 47782
25/08/2017 29.00p 29.00p 28.75p 28.75p 157041
24/08/2017 29.25p 29.25p 29.00p 29.00p 124183
23/08/2017 29.37p 29.37p 29.25p 29.25p 53537
22/08/2017 29.37p 29.37p 29.37p 29.37p 11332
21/08/2017 29.25p 29.37p 29.25p 29.37p 153628
18/08/2017 29.25p 29.25p 29.25p 29.25p 72118
17/08/2017 29.25p 29.25p 29.25p 29.25p 80433
16/08/2017 29.25p 29.25p 29.25p 29.25p 59392
15/08/2017 29.25p 29.25p 29.00p 29.25p 257305
14/08/2017 29.00p 29.00p 29.00p 29.00p 250934
11/08/2017 29.50p 29.50p 29.00p 29.00p 135310
10/08/2017 29.00p 29.50p 29.00p 29.50p 130887
09/08/2017 29.00p 29.00p 29.00p 29.00p 48431
08/08/2017 29.00p 29.00p 29.00p 29.00p 35543
07/08/2017 29.25p 29.25p 29.00p 29.00p 30115
04/08/2017 29.50p 29.50p 29.25p 29.25p 53483
03/08/2017 29.50p 29.50p 29.50p 29.50p 32460
02/08/2017 29.50p 29.50p 29.50p 29.50p 154305
01/08/2017 29.50p 29.50p 29.50p 29.50p 96166
31/07/2017 28.75p 29.50p 28.75p 29.50p 58955
28/07/2017 28.75p 28.75p 28.75p 28.75p 51253
27/07/2017 29.50p 29.50p 28.75p 28.75p 60079
26/07/2017 30.50p 30.63p 29.50p 29.50p 234265
25/07/2017 30.88p 30.88p 30.63p 30.63p 187176
24/07/2017 31.00p 31.00p 30.88p 30.88p 81823
21/07/2017 30.63p 31.13p 30.63p 31.00p 133567
20/07/2017 31.25p 31.25p 30.38p 30.63p 189611
19/07/2017 30.13p 32.12p 30.13p 31.25p 388706
18/07/2017 26.50p 30.50p 25.75p 30.13p 884428
17/07/2017 25.75p 25.75p 25.75p 25.75p 126000
14/07/2017 25.75p 25.75p 25.75p 25.75p 20988
13/07/2017 25.75p 25.75p 25.75p 25.75p 27652
12/07/2017 26.50p 26.50p 25.75p 25.75p 119895
11/07/2017 26.25p 26.50p 26.00p 26.50p 67812
10/07/2017 25.62p 26.25p 25.50p 26.25p 179325
07/07/2017 25.62p 25.62p 25.62p 25.62p 132775
06/07/2017 25.50p 25.75p 25.25p 25.62p 189201
05/07/2017 25.25p 25.25p 25.25p 25.25p 172302
04/07/2017 25.25p 25.25p 25.25p 25.25p 173886
03/07/2017 25.62p 25.62p 25.25p 25.25p 48693
30/06/2017 25.62p 26.00p 25.62p 25.62p 131788
29/06/2017 26.00p 26.00p 25.62p 25.62p 117967
28/06/2017 26.50p 26.50p 26.00p 26.00p 53223
27/06/2017 25.25p 26.50p 25.25p 26.50p 222816
26/06/2017 25.00p 25.25p 25.00p 25.25p 260130
23/06/2017 25.00p 25.00p 25.00p 25.00p 45243
22/06/2017 25.00p 25.00p 25.00p 25.00p 0
21/06/2017 25.00p 25.00p 25.00p 25.00p 0
20/06/2017 25.00p 25.00p 25.00p 25.00p 0
19/06/2017 24.75p 25.00p 24.50p 25.00p 0
16/06/2017 24.50p 25.00p 24.30p 24.50p 101757
15/06/2017 25.00p 25.00p 24.20p 24.50p 194632
14/06/2017 25.00p 25.95p 24.40p 25.00p 59626
13/06/2017 25.00p 25.40p 24.40p 25.00p 107285
12/06/2017 25.50p 25.65p 25.00p 25.00p 867239
09/06/2017 25.62p 25.95p 24.98p 25.50p 100954
08/06/2017 26.25p 26.40p 26.00p 26.12p 120716
07/06/2017 26.25p 26.30p 26.00p 26.25p 84359
06/06/2017 26.50p 26.50p 26.00p 26.25p 555720
05/06/2017 26.75p 27.00p 26.11p 26.50p 234072
02/06/2017 26.75p 26.95p 26.61p 26.75p 53048
01/06/2017 27.00p 27.00p 26.60p 26.75p 1332088
31/05/2017 27.00p 27.50p 26.75p 27.00p 1061986
30/05/2017 27.00p 27.50p 26.55p 27.00p 83041
26/05/2017 27.00p 27.45p 26.65p 27.00p 43942
25/05/2017 27.00p 27.50p 26.65p 27.00p 26514
24/05/2017 27.50p 27.50p 27.00p 27.00p 10663
23/05/2017 27.75p 27.90p 27.10p 27.50p 30179
22/05/2017 28.13p 28.13p 27.50p 28.13p 130006
19/05/2017 27.75p 28.23p 27.75p 28.13p 72929
18/05/2017 27.75p 27.97p 27.00p 27.75p 103996
17/05/2017 26.75p 28.20p 26.60p 27.75p 328624
16/05/2017 26.75p 27.50p 26.59p 26.75p 125338
15/05/2017 26.88p 27.00p 26.59p 26.75p 30601
12/05/2017 27.00p 27.00p 26.67p 26.88p 27070
11/05/2017 26.88p 27.50p 26.88p 27.00p 1796345
10/05/2017 26.88p 27.25p 26.75p 26.88p 32418
09/05/2017 27.13p 27.25p 26.66p 26.88p 114486
08/05/2017 27.25p 27.30p 27.00p 27.13p 9344212
05/05/2017 27.38p 27.40p 27.11p 27.25p 15389
04/05/2017 27.75p 27.75p 27.05p 27.13p 112605
03/05/2017 27.75p 28.30p 27.15p 27.75p 59999
02/05/2017 27.50p 28.73p 27.00p 27.75p 237470
28/04/2017 27.25p 27.44p 26.66p 27.25p 3202335
27/04/2017 27.25p 27.80p 26.85p 27.25p 19420
26/04/2017 27.25p 27.80p 26.85p 27.25p 395685
25/04/2017 27.75p 28.00p 26.50p 27.25p 477459
24/04/2017 27.75p 28.50p 27.30p 27.75p 51700
21/04/2017 27.75p 28.40p 27.00p 27.75p 69894
20/04/2017 28.25p 28.28p 27.00p 27.75p 120669
19/04/2017 28.25p 28.33p 28.00p 28.25p 29678
18/04/2017 29.50p 29.80p 28.03p 28.25p 277458
13/04/2017 30.25p 31.00p 29.10p 29.50p 410610
12/04/2017 29.50p 30.25p 29.50p 30.25p 298882
11/04/2017 29.50p 29.68p 29.42p 29.50p 85476
10/04/2017 28.50p 30.50p 28.50p 29.50p 529767
07/04/2017 27.00p 29.00p 26.00p 28.50p 2706619
06/04/2017 27.00p 28.00p 27.00p 27.00p 44546
05/04/2017 27.50p 28.00p 27.00p 27.00p 22420
04/04/2017 27.25p 28.00p 26.57p 27.25p 199575
03/04/2017 27.25p 27.60p 26.50p 27.25p 266009
31/03/2017 27.00p 28.00p 27.00p 27.25p 2768321
30/03/2017 27.25p 27.75p 26.00p 27.75p 294308
29/03/2017 24.25p 27.25p 24.25p 27.25p 669754
28/03/2017 23.75p 24.64p 23.00p 24.00p 373533
27/03/2017 24.12p 24.65p 24.00p 24.63p 112914
24/03/2017 25.00p 25.00p 24.00p 24.12p 192934
23/03/2017 25.38p 25.75p 24.50p 25.00p 166091
22/03/2017 26.50p 26.69p 25.00p 25.38p 271571
21/03/2017 26.50p 27.00p 26.22p 26.50p 37242
20/03/2017 27.25p 27.50p 26.15p 26.50p 176639
17/03/2017 27.25p 27.50p 27.13p 27.25p 58957
16/03/2017 28.25p 28.60p 27.10p 27.25p 149236
15/03/2017 27.38p 27.75p 27.10p 27.38p 33777
14/03/2017 27.00p 28.00p 27.00p 27.38p 92919
13/03/2017 27.00p 27.50p 26.65p 27.00p 142234
10/03/2017 27.00p 27.50p 26.50p 27.00p 89665
09/03/2017 27.75p 28.40p 26.60p 27.00p 84767
08/03/2017 28.00p 28.75p 27.35p 27.75p 93166
07/03/2017 28.38p 29.00p 27.02p 28.00p 142665
06/03/2017 28.38p 29.00p 27.81p 28.38p 432481
03/03/2017 28.13p 29.00p 27.65p 28.38p 379301
02/03/2017 26.63p 28.30p 26.63p 27.88p 320345
01/03/2017 26.00p 27.50p 26.00p 26.63p 697580
28/02/2017 25.50p 26.50p 25.50p 26.00p 322673

*Close Price adjusted for both dividends and splits