Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/05/2012 9.25p 9.25p 9.07p 9.25p 80000
01/05/2012 9.25p 9.45p 9.07p 9.25p 48016
30/04/2012 9.50p 9.60p 9.08p 9.25p 398260
27/04/2012 9.38p 9.75p 9.37p 9.50p 331036
26/04/2012 9.38p 9.50p 9.02p 9.38p 57428
25/04/2012 9.38p 9.50p 9.02p 9.38p 83940
24/04/2012 9.38p 9.38p 9.02p 9.38p 3000
23/04/2012 9.50p 9.75p 8.75p 9.38p 545925
20/04/2012 9.38p 9.75p 9.02p 9.50p 263742
19/04/2012 9.38p 9.50p 9.00p 9.38p 47000
18/04/2012 9.50p 9.50p 9.00p 9.38p 101939
17/04/2012 9.50p 9.50p 9.25p 9.50p 22346
16/04/2012 9.50p 9.50p 9.26p 9.50p 12149
13/04/2012 9.25p 9.50p 9.00p 9.50p 734178
12/04/2012 9.25p 9.25p 9.00p 9.25p 143825
11/04/2012 9.50p 9.50p 9.00p 9.25p 54629
10/04/2012 9.50p 9.55p 9.31p 9.50p 13887
05/04/2012 9.75p 9.75p 8.55p 9.50p 111000
04/04/2012 9.75p 10.00p 9.50p 9.75p 25585
03/04/2012 9.88p 9.90p 9.25p 9.75p 81990
02/04/2012 10.00p 10.00p 9.34p 9.88p 95352
30/03/2012 10.25p 10.25p 9.75p 10.00p 172934
29/03/2012 10.38p 10.45p 10.05p 10.25p 175189
28/03/2012 10.63p 10.63p 10.05p 10.38p 88441
27/03/2012 10.63p 10.63p 10.50p 10.63p 37500
26/03/2012 10.63p 10.65p 10.53p 10.63p 58764
23/03/2012 10.63p 10.67p 10.53p 10.63p 44611
22/03/2012 10.63p 10.77p 10.53p 10.63p 60217
21/03/2012 10.88p 10.88p 10.53p 10.63p 87832
20/03/2012 11.00p 11.00p 10.75p 10.88p 29268
19/03/2012 11.00p 11.00p 10.75p 11.00p 40000
16/03/2012 11.00p 11.00p 10.75p 11.00p 26069
15/03/2012 11.00p 11.04p 10.25p 11.00p 0
14/03/2012 11.00p 11.04p 10.25p 11.00p 54440
13/03/2012 11.00p 11.05p 10.80p 11.00p 40000
12/03/2012 10.88p 11.10p 10.80p 11.00p 87300
09/03/2012 10.88p 10.88p 10.50p 10.88p 802500
08/03/2012 10.88p 10.88p 10.51p 10.88p 104400
07/03/2012 10.88p 11.03p 10.51p 10.88p 51935
06/03/2012 11.00p 11.00p 10.75p 10.88p 35000
05/03/2012 11.13p 11.13p 10.76p 11.00p 29845
02/03/2012 11.13p 11.13p 10.76p 11.13p 5000
01/03/2012 11.13p 11.13p 10.75p 11.13p 5634
29/02/2012 11.13p 11.50p 10.78p 11.13p 0
28/02/2012 11.13p 11.50p 10.78p 11.13p 38568
27/02/2012 11.13p 11.18p 11.13p 11.13p 8944
24/02/2012 11.13p 11.18p 11.13p 11.13p 26545
23/02/2012 11.13p 11.20p 11.13p 11.13p 1000
22/02/2012 11.25p 11.25p 11.00p 11.13p 10130
21/02/2012 11.25p 11.25p 11.00p 11.25p 54074
20/02/2012 11.63p 11.63p 11.00p 11.25p 87254
17/02/2012 11.75p 11.75p 11.50p 11.63p 63413
16/02/2012 11.75p 11.75p 11.56p 11.75p 63553
15/02/2012 11.75p 11.75p 11.50p 11.75p 13178
14/02/2012 11.75p 11.75p 11.50p 11.75p 24000
13/02/2012 11.75p 11.75p 11.50p 11.75p 33052
10/02/2012 11.75p 11.75p 11.55p 11.75p 0
09/02/2012 11.75p 11.75p 11.55p 11.75p 0
08/02/2012 11.75p 11.75p 11.55p 11.75p 10000
07/02/2012 11.75p 11.90p 11.50p 11.75p 41802
06/02/2012 11.75p 11.75p 11.63p 11.75p 5500
03/02/2012 11.75p 11.80p 11.63p 11.75p 56750
02/02/2012 11.88p 11.88p 11.56p 11.75p 83000
01/02/2012 10.25p 12.28p 10.25p 11.88p 470090
31/01/2012 10.25p 10.50p 10.05p 10.25p 11610974
30/01/2012 10.25p 10.25p 10.05p 10.25p 51172
27/01/2012 10.25p 10.25p 10.00p 10.25p 20434
26/01/2012 10.25p 10.25p 10.00p 10.25p 0
25/01/2012 10.25p 10.25p 10.00p 10.25p 0
24/01/2012 10.25p 10.25p 10.00p 10.25p 65905
23/01/2012 10.25p 10.25p 10.06p 10.25p 3275
20/01/2012 10.25p 10.25p 10.03p 10.25p 15089
19/01/2012 10.25p 10.25p 10.06p 10.25p 46952
18/01/2012 10.25p 10.25p 10.05p 10.25p 19472
17/01/2012 10.25p 10.25p 10.15p 10.25p 0
16/01/2012 10.25p 10.25p 10.15p 10.25p 0
13/01/2012 10.25p 10.25p 10.15p 10.25p 69099
12/01/2012 10.25p 10.25p 10.18p 10.25p 0
11/01/2012 10.25p 10.25p 10.18p 10.25p 4058
10/01/2012 10.25p 10.35p 10.05p 10.25p 0
09/01/2012 10.25p 10.35p 10.05p 10.25p 19838
06/01/2012 10.25p 10.25p 10.05p 10.25p 2448
05/01/2012 10.25p 10.25p 10.00p 10.25p 41558
04/01/2012 10.25p 10.40p 10.25p 10.25p 60000
03/01/2012 10.25p 10.25p 10.06p 10.25p 1334
30/12/2011 10.25p 10.25p 10.00p 10.25p 0
29/12/2011 10.25p 10.25p 10.00p 10.25p 0
28/12/2011 10.25p 10.25p 10.00p 10.25p 11000
23/12/2011 10.38p 10.40p 10.25p 10.25p 12500
22/12/2011 10.38p 10.40p 10.25p 10.38p 20473
21/12/2011 10.38p 10.63p 10.25p 10.38p 0
20/12/2011 10.63p 10.63p 10.25p 10.38p 109473
19/12/2011 10.63p 10.63p 10.32p 10.63p 9785
16/12/2011 10.63p 10.65p 10.63p 10.63p 0
15/12/2011 10.63p 10.65p 10.63p 10.63p 50000
14/12/2011 10.63p 10.63p 10.32p 10.63p 13000
13/12/2011 10.63p 10.63p 10.33p 10.63p 0
12/12/2011 10.63p 10.63p 10.33p 10.63p 516
09/12/2011 10.63p 10.63p 10.32p 10.63p 39310
08/12/2011 10.63p 10.63p 10.32p 10.63p 20000
07/12/2011 10.63p 10.75p 10.63p 10.63p 5000
06/12/2011 10.75p 10.80p 10.63p 10.63p 10965
05/12/2011 10.50p 10.75p 10.50p 10.63p 92440
02/12/2011 10.50p 10.50p 10.25p 10.50p 55409
01/12/2011 10.50p 10.70p 10.30p 10.50p 295463
30/11/2011 10.50p 10.50p 10.30p 10.50p 121435
29/11/2011 10.50p 10.55p 10.30p 10.50p 118960
28/11/2011 10.50p 10.57p 10.38p 10.50p 0
25/11/2011 10.50p 10.57p 10.38p 10.50p 24913
24/11/2011 10.63p 10.75p 10.50p 10.50p 25000
23/11/2011 10.75p 11.00p 10.50p 10.63p 84220
22/11/2011 10.75p 11.00p 10.58p 10.75p 104947
21/11/2011 10.88p 11.00p 10.35p 10.75p 51352
18/11/2011 10.75p 11.00p 10.50p 10.88p 99776
17/11/2011 10.88p 11.00p 10.55p 10.75p 26288
16/11/2011 11.00p 11.00p 10.75p 10.88p 22500
15/11/2011 11.00p 11.00p 9.25p 11.00p 40000
14/11/2011 11.00p 11.00p 11.00p 11.00p 7490
11/11/2011 11.00p 11.00p 10.81p 11.00p 15913
10/11/2011 11.00p 11.00p 11.00p 11.00p 0
09/11/2011 11.00p 11.00p 11.00p 11.00p 30000
08/11/2011 11.00p 11.00p 11.00p 11.00p 50000
07/11/2011 11.00p 11.13p 10.83p 11.00p 0
04/11/2011 11.13p 11.13p 10.83p 11.00p 7500
03/11/2011 11.13p 11.13p 10.80p 11.13p 0
02/11/2011 11.13p 11.13p 10.80p 11.13p 7500
01/11/2011 11.13p 11.47p 10.77p 11.13p 0
31/10/2011 11.13p 11.47p 10.77p 11.13p 41210
28/10/2011 11.13p 11.13p 10.83p 11.13p 59085
27/10/2011 11.13p 11.22p 10.77p 11.13p 0
26/10/2011 11.13p 11.22p 10.77p 11.13p 12367
25/10/2011 11.13p 11.13p 11.00p 11.13p 520000
24/10/2011 11.13p 11.13p 11.00p 11.13p 10000
21/10/2011 11.13p 11.13p 10.50p 11.13p 63650
20/10/2011 11.13p 11.13p 10.80p 11.13p 0
19/10/2011 11.13p 11.13p 10.80p 11.13p 0
18/10/2011 11.13p 11.13p 10.80p 11.13p 0
17/10/2011 11.13p 11.13p 10.80p 11.13p 16400
14/10/2011 11.00p 11.15p 10.89p 11.13p 108730
13/10/2011 11.00p 11.00p 10.50p 11.00p 148757
12/10/2011 11.00p 11.00p 10.50p 11.00p 60000
11/10/2011 11.00p 11.00p 10.55p 11.00p 0
10/10/2011 11.00p 11.00p 10.55p 11.00p 5182
07/10/2011 11.00p 11.00p 10.63p 11.00p 0
06/10/2011 11.00p 11.00p 10.63p 11.00p 0
05/10/2011 10.63p 11.00p 10.63p 11.00p 100000
04/10/2011 10.75p 10.75p 10.25p 10.63p 113000
03/10/2011 10.75p 10.75p 10.55p 10.75p 1250
30/09/2011 11.13p 11.13p 10.55p 10.75p 18500
29/09/2011 11.13p 11.34p 10.90p 11.13p 98424
28/09/2011 11.00p 11.13p 10.50p 11.13p 69423
27/09/2011 11.00p 11.22p 10.50p 11.00p 96277
26/09/2011 11.00p 11.00p 10.55p 11.00p 3200
23/09/2011 11.00p 11.00p 10.50p 11.00p 13000
22/09/2011 11.63p 11.92p 10.90p 11.13p 131908
21/09/2011 11.63p 11.99p 11.50p 11.63p 56387
20/09/2011 11.50p 12.00p 11.50p 11.63p 44141
19/09/2011 11.00p 12.00p 11.00p 11.50p 35000
16/09/2011 10.75p 11.00p 10.65p 11.00p 800
15/09/2011 10.75p 11.13p 10.61p 10.75p 45566
14/09/2011 10.75p 11.00p 10.60p 10.75p 50247
13/09/2011 10.75p 11.00p 10.50p 10.75p 95871
12/09/2011 10.50p 11.00p 10.25p 10.75p 85871
09/09/2011 9.75p 10.65p 9.75p 10.50p 185801
08/09/2011 9.75p 9.83p 9.60p 9.75p 84500
07/09/2011 9.75p 9.75p 9.67p 9.75p 10000
06/09/2011 9.75p 9.75p 9.67p 9.75p 10000
05/09/2011 9.75p 9.75p 9.67p 9.75p 65636
02/09/2011 9.75p 9.85p 9.25p 9.75p 3477025
01/09/2011 9.75p 9.75p 9.66p 9.75p 90000
31/08/2011 9.75p 9.75p 9.69p 9.75p 4000
30/08/2011 9.63p 9.75p 9.30p 9.75p 153000
26/08/2011 9.63p 9.88p 9.50p 9.63p 0
25/08/2011 9.75p 9.88p 9.50p 9.63p 45500
24/08/2011 9.75p 9.75p 9.50p 9.75p 85000
23/08/2011 9.88p 10.00p 9.63p 9.63p 295000
22/08/2011 9.38p 9.45p 9.38p 9.38p 511
19/08/2011 9.38p 9.38p 9.00p 9.38p 65000
18/08/2011 9.88p 9.88p 9.25p 9.38p 2005000
17/08/2011 9.88p 9.88p 9.75p 9.88p 21917
16/08/2011 9.88p 10.00p 9.78p 9.88p 0
15/08/2011 10.00p 10.00p 9.78p 9.88p 15341
12/08/2011 10.00p 10.00p 10.00p 10.00p 0
11/08/2011 10.00p 10.00p 10.00p 10.00p 0
10/08/2011 10.00p 10.00p 9.75p 10.00p 56100
09/08/2011 9.75p 10.00p 9.31p 10.00p 57500
08/08/2011 10.38p 10.50p 9.00p 10.00p 2105872
05/08/2011 10.63p 10.63p 10.25p 10.38p 194011
04/08/2011 10.75p 10.75p 10.50p 10.63p 56534
03/08/2011 11.00p 11.20p 10.55p 10.75p 142956
02/08/2011 11.00p 11.09p 11.00p 11.00p 144011
01/08/2011 11.00p 11.10p 10.76p 11.00p 86834
29/07/2011 10.88p 11.00p 10.88p 11.00p 10000
28/07/2011 10.88p 10.90p 10.76p 10.88p 7709
27/07/2011 10.88p 10.90p 10.88p 10.88p 20500
26/07/2011 10.88p 10.88p 10.75p 10.88p 2000
25/07/2011 10.88p 11.25p 10.51p 10.88p 0
22/07/2011 10.75p 11.25p 10.51p 10.88p 388573
21/07/2011 11.50p 11.50p 10.50p 10.75p 140529
20/07/2011 12.25p 12.25p 11.26p 11.50p 97799

*Close Price adjusted for both dividends and splits