Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/07/2014 18.75p 19.81p 17.87p 19.13p 126970
23/07/2014 17.75p 17.89p 17.55p 17.87p 65972
22/07/2014 17.63p 17.78p 17.55p 17.75p 20744
21/07/2014 18.75p 18.75p 17.06p 17.63p 280256
18/07/2014 19.25p 19.25p 18.00p 18.75p 168205
17/07/2014 18.25p 19.75p 18.25p 19.25p 196280
16/07/2014 16.75p 18.75p 16.75p 18.25p 238704
15/07/2014 16.13p 17.00p 16.00p 16.63p 184496
14/07/2014 15.75p 16.24p 15.60p 16.13p 86894
11/07/2014 15.63p 15.75p 15.30p 15.75p 5907
10/07/2014 15.50p 15.90p 14.90p 15.63p 683741
09/07/2014 14.88p 15.14p 14.75p 15.13p 189507
08/07/2014 14.88p 14.88p 14.51p 14.88p 244215
07/07/2014 14.88p 14.88p 14.75p 14.88p 136501
04/07/2014 14.88p 14.88p 14.75p 14.88p 94169
03/07/2014 15.00p 15.00p 14.75p 14.88p 89371
02/07/2014 14.88p 15.00p 14.62p 15.00p 365000
01/07/2014 15.00p 15.00p 14.75p 14.88p 50948
30/06/2014 15.00p 15.50p 14.76p 15.00p 17885
27/06/2014 15.00p 15.00p 14.75p 15.00p 58679
26/06/2014 15.00p 15.00p 14.76p 15.00p 18000
25/06/2014 15.13p 15.50p 14.88p 15.00p 15000
24/06/2014 15.13p 15.13p 15.00p 15.13p 31599
23/06/2014 14.88p 15.20p 14.80p 15.13p 162829
20/06/2014 15.50p 15.50p 14.88p 14.88p 218066
19/06/2014 15.50p 15.50p 15.25p 15.50p 11611
18/06/2014 15.63p 15.63p 15.25p 15.50p 92054
17/06/2014 16.00p 16.05p 15.50p 15.63p 179976
16/06/2014 16.00p 16.10p 16.00p 16.00p 161554
13/06/2014 16.37p 16.50p 16.00p 16.00p 173028
12/06/2014 17.25p 17.25p 15.25p 16.37p 279638
11/06/2014 17.50p 17.50p 17.17p 17.25p 30000
10/06/2014 18.25p 18.25p 17.50p 17.50p 286696
09/06/2014 18.25p 18.25p 17.00p 18.25p 0
06/06/2014 18.25p 18.25p 17.00p 18.25p 15699
05/06/2014 18.25p 18.25p 18.00p 18.25p 26876
04/06/2014 18.25p 18.30p 18.00p 18.25p 101311
03/06/2014 18.25p 18.32p 17.00p 18.25p 37556
02/06/2014 18.75p 18.75p 18.00p 18.25p 198792
30/05/2014 18.63p 18.63p 18.50p 18.63p 17256
29/05/2014 18.63p 18.70p 18.63p 18.63p 7294
28/05/2014 19.00p 19.23p 17.25p 18.63p 132936
27/05/2014 19.13p 19.50p 19.00p 19.00p 27917
23/05/2014 19.00p 19.75p 18.75p 19.13p 850094
22/05/2014 19.00p 19.25p 18.51p 19.00p 44629
21/05/2014 19.25p 19.25p 19.00p 19.25p 90000
20/05/2014 20.50p 20.50p 18.00p 19.25p 427946
19/05/2014 23.25p 23.25p 20.00p 20.50p 1021426
16/05/2014 15.75p 23.70p 15.00p 23.50p 1239144
15/05/2014 15.75p 15.88p 15.00p 15.75p 416051
14/05/2014 16.00p 16.00p 15.00p 15.88p 529723
13/05/2014 16.00p 16.00p 15.00p 16.00p 478842
12/05/2014 16.00p 16.50p 15.00p 16.50p 357067
09/05/2014 15.75p 17.00p 15.04p 17.00p 279358
08/05/2014 16.75p 16.75p 15.75p 15.88p 454450
07/05/2014 17.75p 17.90p 16.68p 16.75p 135985
06/05/2014 18.25p 18.25p 17.60p 17.75p 73542
02/05/2014 18.38p 18.38p 18.00p 18.25p 229677
01/05/2014 18.38p 18.38p 18.25p 18.38p 1000
30/04/2014 18.75p 19.00p 18.00p 18.38p 184675
29/04/2014 18.88p 18.88p 17.60p 18.38p 408260
28/04/2014 18.88p 19.00p 18.00p 18.88p 505336
25/04/2014 19.00p 19.00p 18.77p 18.88p 53146
24/04/2014 19.00p 19.00p 19.00p 19.00p 30151
23/04/2014 19.25p 19.25p 18.75p 19.00p 503789
22/04/2014 19.25p 19.50p 19.00p 19.25p 256190
17/04/2014 19.50p 19.50p 19.00p 19.25p 181275
16/04/2014 19.75p 19.75p 19.00p 19.75p 576982
15/04/2014 20.13p 20.13p 19.00p 19.75p 247434
14/04/2014 19.75p 20.13p 19.00p 20.13p 276827
11/04/2014 20.25p 20.50p 19.50p 19.75p 114667
10/04/2014 20.38p 21.25p 20.00p 20.25p 105915
09/04/2014 20.50p 21.25p 20.00p 20.38p 191735
08/04/2014 20.13p 21.00p 20.00p 20.50p 109492
07/04/2014 20.13p 20.46p 19.90p 20.13p 237587
04/04/2014 19.88p 20.38p 19.88p 20.38p 431063
03/04/2014 20.25p 21.00p 19.72p 19.88p 1012564
02/04/2014 20.87p 20.87p 19.00p 20.25p 998980
01/04/2014 20.00p 21.07p 20.00p 20.87p 305614
31/03/2014 20.50p 20.50p 19.50p 20.00p 368448
28/03/2014 21.25p 21.50p 20.07p 21.50p 3237268
27/03/2014 23.00p 23.00p 21.00p 21.25p 321290
26/03/2014 23.75p 23.75p 21.11p 23.00p 399636
25/03/2014 24.63p 24.68p 23.75p 23.75p 181994
24/03/2014 28.75p 28.84p 23.50p 24.63p 868061
21/03/2014 25.75p 27.45p 25.29p 26.75p 446277
20/03/2014 25.25p 26.80p 25.25p 25.75p 888990
19/03/2014 24.75p 26.25p 24.50p 25.25p 509635
18/03/2014 21.63p 25.00p 21.56p 24.75p 610392
17/03/2014 22.38p 22.38p 20.50p 20.50p 1276031
14/03/2014 23.50p 23.53p 21.90p 22.38p 796751
13/03/2014 23.50p 24.00p 23.00p 23.50p 482005
12/03/2014 26.50p 26.50p 23.00p 23.50p 1415943
11/03/2014 25.50p 27.86p 22.65p 26.25p 1060642
10/03/2014 30.00p 31.87p 24.25p 25.00p 1972450
07/03/2014 23.13p 33.00p 23.13p 30.75p 4604297
06/03/2014 19.25p 24.88p 19.25p 24.25p 2092106
05/03/2014 18.38p 20.03p 18.22p 19.37p 621336
04/03/2014 19.13p 19.13p 18.25p 18.38p 410487
03/03/2014 16.88p 20.00p 16.88p 19.13p 2405905
28/02/2014 15.63p 17.00p 14.25p 16.88p 2197698
27/02/2014 14.75p 14.75p 14.00p 14.25p 159520
26/02/2014 14.88p 14.88p 14.50p 14.75p 133833
25/02/2014 15.00p 15.00p 14.50p 14.88p 980061
24/02/2014 15.00p 15.25p 14.75p 15.00p 138643
21/02/2014 14.88p 15.09p 14.75p 15.00p 824065
20/02/2014 14.25p 15.25p 14.15p 14.88p 1373440
19/02/2014 13.50p 14.50p 13.38p 14.25p 1158827
18/02/2014 13.12p 13.25p 12.57p 13.12p 651683
17/02/2014 13.12p 13.12p 13.01p 13.12p 1408218
14/02/2014 13.38p 13.75p 13.00p 13.12p 593118
13/02/2014 13.75p 13.88p 13.23p 13.63p 162929
12/02/2014 12.63p 14.00p 12.60p 13.75p 560115
11/02/2014 12.38p 12.75p 12.25p 12.63p 360383
10/02/2014 12.13p 12.38p 12.02p 12.38p 121153
07/02/2014 11.38p 12.50p 10.75p 12.13p 585663
06/02/2014 11.38p 11.48p 10.50p 11.38p 1255235
05/02/2014 9.88p 11.50p 9.88p 11.38p 726963
04/02/2014 9.75p 9.98p 9.50p 9.88p 65040
03/02/2014 9.38p 10.00p 9.38p 9.88p 600800
31/01/2014 9.13p 9.50p 9.13p 9.38p 838249
30/01/2014 9.13p 9.22p 9.00p 9.13p 106283
29/01/2014 9.13p 9.18p 9.00p 9.13p 130923
28/01/2014 8.75p 9.25p 8.55p 9.13p 554973
27/01/2014 8.50p 9.00p 8.00p 8.75p 271043
24/01/2014 8.25p 8.25p 8.00p 8.25p 29000
23/01/2014 8.25p 8.30p 8.03p 8.25p 50631
22/01/2014 8.25p 8.34p 8.03p 8.25p 15100
21/01/2014 8.25p 8.35p 8.25p 8.25p 0
20/01/2014 8.25p 8.35p 8.25p 8.25p 50000
17/01/2014 8.25p 8.35p 8.05p 8.25p 166000
16/01/2014 8.25p 8.35p 8.04p 8.25p 34697
15/01/2014 8.25p 8.38p 8.02p 8.25p 0
14/01/2014 8.38p 8.38p 8.02p 8.25p 9419650
13/01/2014 8.13p 8.22p 7.75p 8.13p 114001
10/01/2014 7.88p 8.22p 7.85p 8.13p 250500
09/01/2014 7.88p 8.00p 7.85p 7.88p 70723
08/01/2014 7.75p 8.00p 7.75p 7.88p 29727
07/01/2014 7.75p 7.75p 7.70p 7.75p 28778
06/01/2014 7.75p 7.75p 7.70p 7.75p 2508
03/01/2014 8.00p 8.00p 7.72p 7.75p 50000
02/01/2014 8.00p 8.10p 8.00p 8.00p 10000
31/12/2013 8.00p 8.00p 7.70p 8.00p 15000
30/12/2013 8.00p 8.00p 7.70p 8.00p 80082
27/12/2013 8.00p 8.10p 7.75p 8.00p 0
24/12/2013 8.00p 8.10p 7.75p 8.00p 47442
23/12/2013 8.00p 8.10p 7.75p 8.00p 1700
20/12/2013 8.00p 8.20p 7.70p 8.00p 129966
19/12/2013 8.13p 8.25p 8.00p 8.13p 0
18/12/2013 8.25p 8.25p 8.00p 8.13p 82066
17/12/2013 8.25p 8.25p 7.75p 7.75p 0
16/12/2013 8.25p 8.25p 8.17p 8.25p 58943
13/12/2013 8.25p 8.35p 8.16p 8.25p 21722
12/12/2013 8.13p 8.50p 8.13p 8.25p 145000
11/12/2013 8.13p 8.31p 7.75p 7.75p 30211
10/12/2013 8.13p 8.31p 8.13p 8.13p 0
09/12/2013 8.13p 8.31p 8.13p 8.13p 3010
06/12/2013 8.13p 8.25p 8.00p 8.25p 7183
05/12/2013 8.13p 8.13p 8.13p 8.13p 29051
04/12/2013 8.13p 8.50p 8.13p 8.13p 14075
03/12/2013 7.63p 8.28p 7.63p 8.13p 122209
02/12/2013 7.25p 8.02p 7.25p 7.63p 172393
29/11/2013 7.25p 7.38p 7.25p 7.25p 335000
28/11/2013 7.25p 7.30p 7.06p 7.25p 0
27/11/2013 7.25p 7.30p 7.06p 7.25p 37467
26/11/2013 7.38p 7.38p 7.25p 7.25p 13405
25/11/2013 7.38p 7.38p 7.15p 7.38p 25000
22/11/2013 7.38p 7.38p 7.00p 7.38p 0
21/11/2013 7.38p 7.38p 7.00p 7.38p 5806
20/11/2013 7.50p 7.75p 7.15p 7.38p 165641
19/11/2013 7.13p 7.13p 7.00p 7.13p 2200
18/11/2013 7.13p 7.13p 7.00p 7.13p 60000
15/11/2013 7.13p 7.13p 7.00p 7.13p 300000
14/11/2013 7.13p 7.13p 7.00p 7.13p 63500
13/11/2013 7.13p 7.13p 7.01p 7.13p 34149
12/11/2013 6.75p 7.13p 6.56p 7.13p 189613
11/11/2013 7.00p 7.00p 6.75p 6.75p 87249
08/11/2013 7.00p 7.10p 6.78p 7.00p 14500
07/11/2013 7.00p 7.00p 6.75p 7.00p 78735
06/11/2013 7.25p 7.25p 7.00p 7.00p 1625000
05/11/2013 7.25p 7.25p 7.10p 7.25p 77304
04/11/2013 7.25p 7.50p 7.05p 7.25p 150397
01/11/2013 7.25p 7.27p 7.03p 7.25p 16000
31/10/2013 7.38p 7.38p 7.25p 7.25p 100000
30/10/2013 7.50p 7.50p 7.25p 7.38p 12511
29/10/2013 7.50p 7.58p 7.25p 7.50p 43423
28/10/2013 7.50p 7.58p 7.28p 7.50p 21677
25/10/2013 7.50p 7.50p 7.50p 7.50p 46987
24/10/2013 7.75p 7.75p 7.50p 7.50p 20000
23/10/2013 7.75p 7.75p 7.50p 7.75p 0
22/10/2013 7.75p 7.75p 7.50p 7.75p 10870
21/10/2013 7.75p 7.75p 7.52p 7.75p 0
18/10/2013 7.75p 7.75p 7.52p 7.75p 36470
17/10/2013 7.75p 7.75p 7.65p 7.75p 72561
16/10/2013 7.75p 7.75p 7.50p 7.75p 47582
15/10/2013 7.88p 7.88p 7.25p 7.75p 89973
14/10/2013 8.25p 8.25p 7.50p 7.88p 208275
11/10/2013 8.25p 8.25p 8.25p 8.25p 7864
10/10/2013 8.25p 8.25p 8.00p 8.25p 80000
09/10/2013 8.50p 8.75p 8.00p 8.75p 3932

*Close Price adjusted for both dividends and splits