Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/09/2016 17.50p 18.00p 17.35p 17.75p 915175
26/09/2016 17.75p 18.00p 17.25p 17.50p 1708500
23/09/2016 18.38p 18.38p 18.00p 18.38p 903738
22/09/2016 18.38p 18.66p 18.00p 18.38p 962284
21/09/2016 18.38p 18.75p 18.00p 18.38p 494558
20/09/2016 18.38p 18.38p 18.00p 18.38p 929325
19/09/2016 18.38p 18.38p 18.10p 18.38p 66939
16/09/2016 18.38p 18.38p 18.05p 18.38p 97925
15/09/2016 18.38p 18.72p 18.05p 18.38p 87053
14/09/2016 18.38p 18.38p 18.30p 18.38p 2700
13/09/2016 18.38p 18.72p 18.28p 18.38p 97113
12/09/2016 18.38p 18.38p 18.00p 18.38p 112269
09/09/2016 18.38p 18.40p 18.38p 18.38p 105266
08/09/2016 18.38p 19.00p 18.28p 18.38p 296001
07/09/2016 18.25p 19.00p 18.07p 18.38p 150191
06/09/2016 18.50p 18.50p 18.10p 18.25p 76605
05/09/2016 18.88p 18.90p 18.05p 18.50p 394397
02/09/2016 18.88p 18.90p 18.65p 18.88p 11750
01/09/2016 18.88p 18.92p 18.65p 18.88p 161534
31/08/2016 18.88p 19.10p 18.88p 18.88p 31695
30/08/2016 18.88p 19.25p 18.50p 18.88p 607134
26/08/2016 18.88p 19.09p 18.88p 18.88p 35784
25/08/2016 19.13p 19.13p 18.88p 18.88p 45127
24/08/2016 19.13p 19.13p 19.00p 19.13p 78360
23/08/2016 19.13p 19.13p 19.00p 19.13p 170869
22/08/2016 19.13p 19.13p 19.05p 19.13p 133555
19/08/2016 19.13p 19.25p 19.05p 19.13p 78498
18/08/2016 19.13p 19.13p 19.06p 19.13p 143919
17/08/2016 19.13p 20.00p 19.07p 19.13p 19671
16/08/2016 19.13p 19.25p 19.00p 19.13p 563174
15/08/2016 19.13p 19.13p 19.00p 19.13p 273754
12/08/2016 19.13p 19.25p 19.00p 19.13p 176202
11/08/2016 19.13p 19.13p 19.07p 19.13p 13290
10/08/2016 19.13p 19.13p 19.07p 19.13p 100716
09/08/2016 19.13p 19.20p 19.06p 19.13p 66328
08/08/2016 19.13p 19.13p 19.06p 19.13p 135270
05/08/2016 19.13p 19.13p 19.06p 19.13p 73315
04/08/2016 19.13p 19.15p 19.10p 19.13p 143253
03/08/2016 19.13p 19.15p 19.05p 19.13p 140120
02/08/2016 19.13p 19.24p 19.00p 19.13p 809019
01/08/2016 18.88p 19.25p 18.88p 19.13p 652456
29/07/2016 19.00p 19.25p 18.75p 18.88p 863179
28/07/2016 19.25p 19.48p 19.00p 19.00p 124818
27/07/2016 19.25p 19.49p 19.08p 19.25p 157781
26/07/2016 19.00p 19.50p 18.30p 19.25p 235711
25/07/2016 19.50p 19.62p 18.58p 19.00p 853646
22/07/2016 19.25p 19.65p 19.03p 19.50p 396725
21/07/2016 19.00p 19.25p 18.70p 19.00p 43628
20/07/2016 19.37p 19.41p 18.90p 19.00p 105850
19/07/2016 19.63p 19.64p 19.30p 19.37p 114397
18/07/2016 19.63p 19.64p 19.55p 19.63p 45432
15/07/2016 19.63p 19.64p 19.55p 19.63p 32546
14/07/2016 19.75p 20.00p 19.50p 19.63p 216562
13/07/2016 20.50p 20.55p 19.75p 19.75p 432923
12/07/2016 19.00p 19.23p 18.95p 19.00p 197313
11/07/2016 18.75p 19.05p 18.75p 19.00p 584716
08/07/2016 19.00p 19.10p 18.55p 18.75p 314682
07/07/2016 19.25p 19.50p 18.75p 18.75p 29000
06/07/2016 19.00p 19.13p 18.75p 18.88p 34544
05/07/2016 19.00p 19.13p 18.75p 19.00p 18287
04/07/2016 19.00p 19.00p 18.72p 19.00p 58284
01/07/2016 18.50p 19.13p 18.50p 19.00p 1135732
30/06/2016 18.50p 19.00p 18.18p 18.50p 55502
29/06/2016 18.25p 19.00p 18.13p 18.50p 96397
28/06/2016 20.00p 20.00p 18.75p 19.00p 190166
27/06/2016 19.00p 20.80p 18.05p 20.00p 307141
24/06/2016 23.25p 23.95p 22.75p 23.50p 210506
23/06/2016 24.75p 24.75p 24.70p 24.75p 2375
22/06/2016 24.75p 24.75p 24.50p 24.75p 27008
21/06/2016 24.75p 24.75p 24.50p 24.75p 8873
20/06/2016 24.75p 24.85p 24.50p 24.75p 5674
17/06/2016 24.75p 24.85p 24.50p 24.75p 12009
16/06/2016 24.75p 24.85p 24.50p 24.75p 20922
15/06/2016 24.75p 24.85p 24.75p 24.75p 12000
14/06/2016 24.75p 24.75p 24.50p 24.75p 8470
13/06/2016 24.75p 24.90p 24.75p 24.75p 10303
10/06/2016 24.75p 24.95p 24.75p 24.75p 1988
09/06/2016 24.75p 25.38p 24.75p 24.75p 1168
08/06/2016 24.75p 24.90p 24.50p 24.75p 4144
07/06/2016 24.75p 24.88p 24.50p 24.75p 37638
06/06/2016 24.75p 24.90p 24.56p 24.75p 52427
03/06/2016 24.75p 25.00p 24.66p 24.75p 43700
02/06/2016 24.75p 24.95p 24.66p 24.75p 35945
01/06/2016 24.75p 25.00p 24.51p 24.75p 77404
31/05/2016 24.75p 24.90p 24.56p 24.75p 6347
27/05/2016 24.75p 24.75p 24.75p 24.75p 0
26/05/2016 24.75p 24.90p 24.75p 24.75p 1960
25/05/2016 24.75p 24.95p 24.51p 24.75p 60186
24/05/2016 24.75p 24.90p 24.75p 24.75p 45864
23/05/2016 24.50p 24.85p 24.50p 24.75p 23254
20/05/2016 25.00p 25.00p 24.50p 24.63p 26332
19/05/2016 25.38p 25.45p 25.00p 25.13p 73526
18/05/2016 25.38p 25.38p 25.35p 25.38p 7866
17/05/2016 25.38p 25.45p 25.25p 25.38p 59993
16/05/2016 25.75p 25.75p 25.32p 25.38p 18299
13/05/2016 25.62p 25.75p 25.50p 25.75p 57272
12/05/2016 25.62p 25.62p 25.57p 25.62p 12446
11/05/2016 25.62p 25.70p 25.62p 25.62p 19455
10/05/2016 26.12p 26.12p 25.50p 25.62p 45000
09/05/2016 26.00p 26.50p 26.00p 26.12p 355723
06/05/2016 25.62p 25.65p 25.62p 25.62p 8150
05/05/2016 25.62p 25.75p 25.50p 25.62p 39174
04/05/2016 26.12p 26.12p 25.00p 25.62p 105464
03/05/2016 26.25p 26.25p 26.12p 26.12p 48043
29/04/2016 26.25p 26.25p 26.06p 26.25p 11575
28/04/2016 26.25p 26.25p 26.06p 26.25p 32210
27/04/2016 26.25p 26.25p 26.20p 26.25p 1628
26/04/2016 26.50p 26.54p 26.03p 26.25p 353046
25/04/2016 26.63p 27.00p 26.26p 26.50p 20261
22/04/2016 26.63p 26.63p 26.25p 26.63p 7016
21/04/2016 26.63p 26.63p 26.25p 26.63p 145020
20/04/2016 26.63p 26.63p 26.63p 26.63p 0
19/04/2016 26.50p 27.13p 26.05p 26.63p 13793
18/04/2016 26.12p 26.40p 26.12p 26.25p 49107
15/04/2016 26.37p 26.37p 26.00p 26.12p 184881
14/04/2016 26.50p 26.65p 26.25p 26.37p 99151
13/04/2016 26.37p 26.65p 26.25p 26.50p 206352
12/04/2016 26.50p 26.50p 26.25p 26.37p 61098
11/04/2016 26.37p 26.50p 26.25p 26.50p 30378
08/04/2016 26.25p 26.75p 26.25p 26.37p 159552
07/04/2016 27.13p 27.50p 26.00p 26.25p 536937
06/04/2016 26.37p 27.13p 26.37p 27.13p 200121
05/04/2016 26.37p 26.68p 26.25p 26.37p 6371
04/04/2016 26.37p 27.00p 26.25p 26.37p 17886
01/04/2016 26.37p 27.00p 26.25p 26.37p 15994
31/03/2016 26.37p 26.37p 26.00p 26.37p 90922
30/03/2016 26.12p 26.25p 26.12p 26.25p 24128
29/03/2016 26.37p 26.37p 26.10p 26.12p 31952
24/03/2016 26.37p 26.70p 26.26p 26.37p 24975
23/03/2016 26.37p 26.70p 26.37p 26.37p 224
22/03/2016 26.37p 26.75p 26.23p 26.37p 12387
21/03/2016 26.63p 27.00p 26.25p 26.37p 31498
18/03/2016 26.75p 27.25p 26.25p 26.63p 119202
17/03/2016 26.75p 26.90p 26.75p 26.75p 148589
16/03/2016 26.75p 26.94p 26.00p 26.75p 39631
15/03/2016 27.00p 27.00p 26.10p 26.75p 26527
14/03/2016 27.00p 27.00p 26.60p 27.00p 979286
11/03/2016 27.25p 27.25p 26.60p 27.00p 55299
10/03/2016 27.50p 27.50p 27.00p 27.25p 212736
09/03/2016 27.50p 27.50p 27.50p 27.50p 0
08/03/2016 28.00p 28.00p 27.50p 27.50p 26621
07/03/2016 27.63p 27.63p 27.15p 27.25p 61254
04/03/2016 27.63p 28.10p 27.55p 27.63p 30000
03/03/2016 27.75p 28.32p 27.50p 27.63p 98133
02/03/2016 27.50p 28.00p 27.50p 27.75p 33000
01/03/2016 27.25p 28.00p 26.80p 27.00p 91266
29/02/2016 26.63p 27.82p 26.50p 27.25p 92000
26/02/2016 26.37p 27.25p 26.37p 26.63p 91550
25/02/2016 26.75p 26.75p 26.00p 26.37p 261361
24/02/2016 26.75p 26.75p 26.00p 26.75p 47766
23/02/2016 25.75p 26.00p 25.61p 25.87p 25802
22/02/2016 25.87p 26.00p 25.75p 25.75p 22062
19/02/2016 26.00p 26.25p 25.53p 25.87p 5310
18/02/2016 26.75p 26.75p 25.80p 26.00p 30300
17/02/2016 26.00p 26.50p 26.00p 26.00p 35230
16/02/2016 26.00p 26.00p 25.75p 26.00p 4000
15/02/2016 26.00p 26.00p 26.00p 26.00p 0
12/02/2016 26.00p 26.00p 25.75p 26.00p 5000
11/02/2016 25.87p 26.00p 25.75p 26.00p 26300
10/02/2016 26.12p 26.12p 25.79p 25.87p 19000
09/02/2016 26.88p 26.88p 26.00p 26.12p 135000
08/02/2016 27.00p 27.20p 26.51p 26.63p 181058
05/02/2016 26.37p 27.11p 26.37p 27.00p 95000
04/02/2016 26.37p 26.75p 26.20p 26.37p 43123
03/02/2016 26.37p 26.37p 26.15p 26.37p 823
02/02/2016 27.00p 27.00p 26.00p 26.37p 45000
01/02/2016 27.00p 27.50p 27.00p 27.25p 71799
29/01/2016 26.25p 27.00p 26.25p 27.00p 143899
28/01/2016 26.25p 26.50p 26.25p 26.25p 26824
27/01/2016 26.25p 27.00p 26.17p 26.25p 1165289
26/01/2016 26.25p 27.00p 26.15p 26.25p 25660
25/01/2016 26.37p 27.00p 26.37p 26.37p 2500
22/01/2016 26.37p 26.75p 26.15p 26.37p 33096
21/01/2016 26.50p 26.60p 26.20p 26.37p 15174
20/01/2016 26.88p 26.95p 25.50p 26.50p 80405
19/01/2016 26.37p 27.70p 26.37p 27.13p 198936
18/01/2016 26.25p 27.00p 26.00p 26.25p 40652
15/01/2016 26.50p 26.75p 26.00p 26.25p 261038
14/01/2016 27.50p 27.50p 26.25p 26.50p 104691
13/01/2016 28.75p 29.50p 27.50p 27.50p 159634
12/01/2016 29.50p 29.50p 28.50p 28.75p 644442
11/01/2016 29.50p 29.90p 29.38p 29.50p 39196
08/01/2016 29.50p 30.00p 29.00p 29.50p 111198
07/01/2016 29.50p 30.00p 29.45p 29.50p 136792
06/01/2016 29.75p 29.75p 29.60p 29.75p 12400
05/01/2016 29.12p 29.75p 28.91p 29.75p 115000
04/01/2016 29.50p 29.50p 28.00p 29.12p 154306
31/12/2015 29.50p 29.50p 29.50p 29.50p 20108
30/12/2015 29.50p 30.00p 29.00p 29.50p 32300
29/12/2015 29.25p 29.60p 29.25p 29.50p 58847
24/12/2015 30.75p 30.80p 29.25p 29.25p 154886
23/12/2015 30.75p 31.13p 30.50p 30.75p 35000
22/12/2015 31.25p 31.25p 30.55p 30.75p 103591
21/12/2015 31.50p 31.74p 30.90p 31.25p 34313
18/12/2015 31.50p 32.00p 31.25p 31.50p 58549
17/12/2015 31.63p 31.87p 31.25p 31.50p 200468
16/12/2015 32.00p 32.00p 31.50p 31.63p 192312
15/12/2015 32.12p 32.12p 32.00p 32.00p 15826
14/12/2015 32.25p 32.25p 32.00p 32.12p 185806
11/12/2015 32.50p 32.60p 32.00p 32.25p 44565

*Close Price adjusted for both dividends and splits