Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/12/2015 32.50p 32.60p 32.00p 32.50p 23967
09/12/2015 32.50p 32.60p 32.00p 32.50p 28589
08/12/2015 32.50p 32.60p 32.00p 32.50p 15480
07/12/2015 32.50p 32.50p 32.00p 32.50p 53449
04/12/2015 31.87p 32.12p 31.00p 32.12p 191073
03/12/2015 31.63p 32.20p 31.63p 31.87p 30687
02/12/2015 31.75p 32.00p 31.25p 31.63p 308558
01/12/2015 31.75p 31.80p 31.50p 31.75p 326945
30/11/2015 31.75p 31.80p 31.75p 31.75p 38763
27/11/2015 31.38p 31.80p 31.25p 31.63p 130155
26/11/2015 31.13p 31.70p 31.13p 31.38p 33303
25/11/2015 31.00p 31.49p 30.75p 31.13p 20767
24/11/2015 30.25p 31.10p 30.20p 31.00p 235040
23/11/2015 30.75p 30.75p 30.25p 30.25p 128101
20/11/2015 30.75p 31.10p 30.75p 30.75p 86321
19/11/2015 31.00p 31.74p 30.70p 30.75p 109065
18/11/2015 29.50p 31.50p 29.50p 31.00p 215239
17/11/2015 30.00p 30.00p 28.00p 29.50p 390465
16/11/2015 31.75p 32.00p 31.20p 31.38p 17417
13/11/2015 31.87p 32.40p 31.50p 31.75p 172726
12/11/2015 31.75p 32.50p 31.50p 31.87p 123136
11/11/2015 31.50p 32.30p 31.00p 31.75p 105813
10/11/2015 31.00p 32.00p 31.00p 31.50p 83143
09/11/2015 31.13p 32.00p 30.55p 31.00p 195322
06/11/2015 31.13p 31.25p 31.13p 31.13p 19968
05/11/2015 31.13p 31.25p 30.63p 31.13p 65634
04/11/2015 30.50p 31.15p 30.13p 31.13p 454122
03/11/2015 32.25p 32.25p 30.13p 30.25p 256141
02/11/2015 32.50p 32.50p 31.50p 32.25p 73760
30/10/2015 32.75p 32.75p 32.00p 32.75p 5000
29/10/2015 33.25p 33.25p 32.50p 32.75p 110930
28/10/2015 33.25p 33.25p 33.00p 33.25p 5962
27/10/2015 33.25p 33.44p 33.00p 33.25p 140000
26/10/2015 33.25p 33.40p 33.00p 33.25p 83619
23/10/2015 33.00p 33.50p 32.65p 33.25p 191101
22/10/2015 30.75p 34.82p 30.60p 33.00p 498170
21/10/2015 28.25p 31.45p 28.08p 30.75p 401133
20/10/2015 28.38p 28.74p 28.11p 28.25p 25308
19/10/2015 28.75p 28.95p 28.10p 28.38p 97905
16/10/2015 28.25p 29.00p 28.00p 28.75p 211977
15/10/2015 27.25p 28.64p 27.25p 28.25p 260056
14/10/2015 27.25p 27.50p 27.00p 27.25p 494618
13/10/2015 27.13p 27.25p 27.00p 27.25p 85750
12/10/2015 26.75p 27.00p 26.75p 27.00p 0
09/10/2015 26.75p 26.85p 26.50p 26.75p 26500
08/10/2015 27.00p 27.22p 26.50p 26.75p 173913
07/10/2015 27.00p 27.30p 26.56p 27.00p 6108
06/10/2015 27.00p 27.34p 26.56p 27.00p 28230
05/10/2015 27.00p 27.00p 26.50p 27.00p 15000
02/10/2015 27.00p 27.00p 26.50p 27.00p 75000
01/10/2015 26.12p 26.75p 26.12p 26.63p 1295927
30/09/2015 26.12p 26.50p 26.02p 26.12p 18050
29/09/2015 26.12p 26.50p 26.01p 26.12p 2250206
28/09/2015 26.12p 26.24p 26.00p 26.12p 52860
25/09/2015 26.25p 26.50p 26.00p 26.12p 95897
24/09/2015 26.25p 26.25p 26.00p 26.25p 14193
23/09/2015 26.37p 26.50p 26.00p 26.25p 58971
22/09/2015 26.37p 26.60p 25.96p 26.37p 60133
21/09/2015 26.00p 26.55p 25.70p 26.37p 1897558
18/09/2015 26.00p 26.00p 25.90p 26.00p 35973
17/09/2015 25.87p 26.00p 25.75p 26.00p 1260000
16/09/2015 26.25p 26.25p 25.87p 25.87p 10946
15/09/2015 26.50p 26.95p 25.97p 26.25p 234137
14/09/2015 26.50p 26.99p 26.00p 26.50p 31168
11/09/2015 26.50p 27.00p 26.50p 26.50p 451000
10/09/2015 26.63p 27.00p 26.50p 26.50p 60879
09/09/2015 26.63p 26.70p 26.63p 26.63p 2500
08/09/2015 26.75p 27.25p 26.25p 26.63p 1676621
07/09/2015 26.75p 27.44p 26.75p 26.75p 60000
04/09/2015 26.75p 26.95p 26.75p 26.75p 890
03/09/2015 25.25p 26.90p 25.25p 26.75p 290000
02/09/2015 25.25p 25.25p 25.17p 25.25p 23785
01/09/2015 25.25p 25.25p 24.50p 25.25p 12853
28/08/2015 25.00p 26.00p 24.51p 25.25p 83451
27/08/2015 25.00p 25.45p 25.00p 25.00p 18217
26/08/2015 25.00p 25.00p 24.50p 25.00p 24499
25/08/2015 25.25p 25.72p 24.50p 25.00p 49531
24/08/2015 26.25p 26.50p 24.50p 25.25p 41727
21/08/2015 26.50p 26.50p 25.50p 26.50p 52559
20/08/2015 27.00p 27.20p 25.74p 26.50p 18084
19/08/2015 27.00p 27.50p 26.50p 27.00p 11000
18/08/2015 27.13p 27.50p 26.65p 27.00p 30583
17/08/2015 27.13p 27.13p 26.90p 27.13p 9142
14/08/2015 26.37p 27.74p 26.37p 27.13p 60128
13/08/2015 26.37p 26.75p 26.37p 26.37p 934
12/08/2015 27.25p 27.25p 26.15p 26.37p 99000
11/08/2015 26.63p 27.75p 26.63p 27.25p 146503
10/08/2015 26.63p 27.25p 26.35p 26.63p 53207
07/08/2015 26.63p 27.00p 26.35p 26.63p 33135
06/08/2015 26.63p 27.00p 26.35p 26.63p 23997
05/08/2015 27.50p 27.70p 26.63p 26.63p 117144
04/08/2015 27.50p 27.83p 27.25p 27.50p 98450
03/08/2015 27.25p 28.00p 26.35p 27.50p 158418
31/07/2015 27.25p 27.80p 26.68p 27.25p 27924
30/07/2015 27.25p 28.00p 26.88p 27.25p 105536
29/07/2015 26.50p 27.25p 26.00p 27.25p 153087
28/07/2015 25.50p 27.00p 25.13p 26.75p 1778764
27/07/2015 24.75p 26.95p 24.75p 25.25p 565037
24/07/2015 24.00p 25.27p 23.95p 24.75p 222247
23/07/2015 24.00p 24.12p 23.65p 24.00p 85009
22/07/2015 22.88p 22.88p 22.77p 22.88p 6907
21/07/2015 22.88p 22.88p 22.77p 22.88p 6839
20/07/2015 22.88p 22.88p 22.77p 22.88p 6733
17/07/2015 22.88p 22.88p 22.77p 22.88p 5341
16/07/2015 22.88p 22.98p 22.77p 22.88p 5550
15/07/2015 22.88p 23.00p 22.76p 22.88p 21390
14/07/2015 23.00p 23.00p 22.75p 22.88p 17091
13/07/2015 23.25p 24.00p 23.00p 23.13p 979500
10/07/2015 23.38p 23.55p 23.00p 23.25p 109992
09/07/2015 23.38p 23.70p 23.00p 23.38p 78506
08/07/2015 23.38p 23.71p 23.20p 23.38p 128809
07/07/2015 23.75p 24.40p 23.19p 23.38p 29072
06/07/2015 23.75p 24.50p 23.00p 23.75p 98476
03/07/2015 23.50p 23.74p 23.00p 23.50p 33506
02/07/2015 23.75p 23.75p 23.00p 23.50p 81830
01/07/2015 22.50p 23.69p 22.50p 23.50p 82587
30/06/2015 21.88p 22.25p 21.88p 21.88p 29580
29/06/2015 21.75p 22.50p 21.70p 21.88p 19526
26/06/2015 21.50p 22.95p 21.50p 22.38p 186030
25/06/2015 21.50p 22.00p 21.16p 21.50p 646701
24/06/2015 20.63p 20.63p 20.63p 20.63p 0
23/06/2015 20.63p 20.66p 20.25p 20.63p 12424
22/06/2015 20.63p 20.66p 20.25p 20.63p 23611
19/06/2015 20.75p 20.75p 20.25p 20.63p 44723
18/06/2015 20.75p 20.75p 20.50p 20.75p 41000
17/06/2015 20.75p 22.00p 20.50p 20.75p 3149
16/06/2015 20.75p 21.00p 20.50p 20.75p 25195
15/06/2015 20.75p 20.75p 20.75p 20.75p 0
12/06/2015 20.75p 21.00p 20.75p 20.75p 50000
11/06/2015 20.87p 22.00p 20.63p 20.87p 15000
10/06/2015 20.87p 20.87p 20.78p 20.87p 2153
09/06/2015 20.87p 21.00p 20.78p 20.87p 9334
08/06/2015 20.38p 21.00p 20.25p 20.87p 50830
05/06/2015 20.38p 20.50p 20.25p 20.38p 11756
04/06/2015 20.87p 20.87p 20.38p 20.38p 44612
03/06/2015 21.38p 21.38p 20.75p 20.87p 193206
02/06/2015 21.38p 21.45p 20.75p 21.38p 18924
01/06/2015 21.38p 21.38p 20.75p 21.38p 5309
29/05/2015 21.38p 21.45p 20.75p 21.38p 18393
28/05/2015 21.38p 21.38p 21.38p 21.38p 0
27/05/2015 21.38p 21.45p 20.75p 21.38p 2734
26/05/2015 21.38p 21.50p 20.76p 21.38p 11756
22/05/2015 21.38p 21.38p 20.76p 21.38p 1000
21/05/2015 21.38p 21.45p 20.76p 21.38p 5567
20/05/2015 21.38p 21.45p 21.38p 21.38p 23251
19/05/2015 21.38p 21.45p 20.76p 21.38p 23321
18/05/2015 21.38p 21.45p 20.76p 21.38p 32220
15/05/2015 21.38p 21.45p 20.76p 21.38p 13782
14/05/2015 21.38p 21.38p 20.77p 21.38p 839
13/05/2015 21.38p 21.65p 21.00p 21.38p 40600
12/05/2015 21.38p 21.38p 20.75p 21.38p 26619
11/05/2015 21.25p 21.45p 20.50p 21.38p 43991
08/05/2015 21.25p 21.50p 20.64p 21.25p 25478
07/05/2015 22.00p 22.50p 21.00p 21.25p 46482
06/05/2015 22.00p 22.00p 21.95p 22.00p 22856
05/05/2015 22.00p 23.00p 22.00p 22.00p 2795
01/05/2015 22.00p 22.00p 21.98p 22.00p 116100
30/04/2015 21.50p 22.00p 21.50p 22.00p 2242
29/04/2015 21.38p 21.90p 21.38p 21.50p 86161
28/04/2015 21.13p 21.70p 21.13p 21.38p 38138
27/04/2015 20.87p 21.60p 20.37p 21.13p 193117
24/04/2015 20.75p 21.35p 20.75p 20.87p 83925
23/04/2015 20.75p 21.18p 20.75p 20.75p 2266
22/04/2015 20.63p 22.00p 20.38p 20.75p 428956
21/04/2015 20.50p 20.63p 19.75p 20.63p 26560
20/04/2015 20.50p 20.50p 19.65p 20.50p 47051
17/04/2015 20.50p 20.50p 20.09p 20.50p 112230
16/04/2015 20.50p 20.50p 19.65p 20.50p 26926
15/04/2015 20.50p 20.50p 19.65p 20.50p 88442
14/04/2015 21.00p 21.00p 19.00p 20.50p 1664977
13/04/2015 21.50p 21.50p 20.00p 21.00p 55725
10/04/2015 21.63p 21.63p 21.25p 21.63p 48181
09/04/2015 21.63p 22.00p 21.25p 21.63p 180583
08/04/2015 21.50p 22.00p 20.75p 21.63p 49365
07/04/2015 21.50p 21.50p 21.05p 21.50p 14469
02/04/2015 21.50p 22.00p 21.25p 21.50p 66117
01/04/2015 20.75p 22.00p 20.75p 21.50p 539712
31/03/2015 19.63p 20.75p 19.63p 20.75p 294836
30/03/2015 19.25p 19.80p 19.05p 19.63p 527189
27/03/2015 19.63p 19.70p 19.15p 19.25p 1028244
26/03/2015 20.13p 20.13p 19.63p 19.63p 100122
25/03/2015 20.00p 22.00p 19.88p 20.13p 46339
24/03/2015 20.38p 20.38p 19.58p 20.00p 252394
23/03/2015 20.63p 20.67p 20.38p 20.38p 188728
20/03/2015 21.25p 21.45p 20.50p 20.63p 294055
19/03/2015 21.63p 21.63p 21.00p 21.25p 181641
18/03/2015 21.63p 23.50p 21.50p 21.63p 17906
17/03/2015 21.75p 21.75p 21.50p 21.63p 157035
16/03/2015 22.13p 22.13p 21.50p 21.75p 126938
13/03/2015 22.38p 22.38p 22.00p 22.13p 104726
12/03/2015 22.88p 23.00p 22.05p 22.38p 119818
11/03/2015 23.00p 23.00p 22.15p 22.88p 180961
10/03/2015 23.25p 23.25p 22.50p 23.00p 269419
09/03/2015 25.50p 25.77p 24.50p 25.25p 92020
06/03/2015 25.50p 25.50p 25.31p 25.50p 25000
05/03/2015 25.50p 26.00p 25.30p 25.50p 13058
04/03/2015 25.50p 26.00p 25.30p 25.50p 3100
03/03/2015 25.25p 26.00p 25.25p 25.50p 23876
02/03/2015 25.00p 26.85p 24.75p 25.25p 196195
27/02/2015 24.50p 24.75p 24.28p 24.50p 34633

*Close Price adjusted for both dividends and splits