Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/03/2022 23.75p 24.96p 23.04p 24.00p 53453
14/03/2022 23.00p 24.50p 22.12p 23.75p 224841
11/03/2022 23.00p 24.00p 23.00p 23.00p 28833
10/03/2022 22.00p 24.00p 21.55p 23.00p 157864
09/03/2022 22.00p 22.96p 21.00p 22.00p 168740
08/03/2022 21.25p 23.00p 20.71p 22.00p 152443
07/03/2022 21.75p 22.00p 20.52p 21.25p 112412
04/03/2022 21.25p 23.00p 20.50p 21.75p 217859
03/03/2022 21.35p 23.00p 20.50p 21.25p 61691
02/03/2022 21.75p 22.00p 21.00p 21.25p 47273
01/03/2022 21.75p 22.90p 21.00p 21.75p 163804
28/02/2022 21.00p 21.00p 20.02p 20.50p 87709
25/02/2022 20.75p 21.96p 20.11p 21.00p 96225
24/02/2022 22.75p 23.50p 20.15p 20.75p 373780
23/02/2022 23.00p 23.50p 22.50p 23.10p 37071
22/02/2022 23.50p 24.00p 22.50p 23.00p 99345
21/02/2022 23.75p 24.00p 23.50p 23.50p 56092
18/02/2022 23.75p 23.80p 23.50p 23.75p 43837
17/02/2022 24.00p 24.00p 23.50p 23.75p 28183
16/02/2022 24.00p 24.00p 23.52p 24.00p 16245
15/02/2022 23.75p 24.00p 23.50p 24.00p 109859
14/02/2022 25.25p 26.00p 23.60p 23.75p 284351
11/02/2022 25.50p 26.00p 24.50p 25.25p 24829
10/02/2022 25.50p 25.50p 25.00p 25.50p 42194
09/02/2022 25.25p 26.00p 25.15p 25.50p 25061
08/02/2022 25.75p 26.00p 25.02p 25.25p 38471
07/02/2022 25.75p 25.75p 25.20p 25.75p 44926
04/02/2022 25.75p 25.99p 25.02p 25.75p 20104
03/02/2022 25.75p 25.75p 25.11p 25.75p 40648
02/02/2022 25.50p 26.50p 25.00p 25.75p 2212493
01/02/2022 25.50p 26.00p 25.00p 25.50p 1667367
31/01/2022 26.50p 27.00p 25.00p 25.50p 191054
28/01/2022 26.50p 27.00p 26.00p 26.50p 220716
27/01/2022 26.00p 27.00p 25.75p 26.50p 52862
26/01/2022 25.00p 26.98p 25.00p 26.50p 854293
25/01/2022 23.75p 24.50p 23.05p 23.75p 148402
24/01/2022 25.25p 25.50p 23.13p 24.00p 460524
21/01/2022 25.50p 25.50p 25.05p 25.25p 62777
20/01/2022 25.25p 25.90p 25.00p 25.00p 425638
19/01/2022 28.25p 28.30p 25.00p 25.25p 358916
18/01/2022 30.25p 30.25p 28.03p 28.25p 355525
17/01/2022 30.25p 30.25p 29.73p 30.25p 149992
14/01/2022 30.50p 30.50p 30.00p 30.50p 111544
13/01/2022 29.00p 30.50p 28.00p 30.00p 2824258
12/01/2022 31.00p 31.88p 31.00p 31.50p 183235
10/01/2022 30.50p 31.00p 30.10p 31.00p 568296
07/01/2022 30.50p 30.95p 30.18p 30.50p 38198
06/01/2022 30.75p 31.00p 29.50p 30.50p 1446580
05/01/2022 31.75p 31.75p 30.50p 30.75p 61976
04/01/2022 32.25p 32.25p 31.11p 31.75p 145560
03/01/2022 33.00p 33.50p 32.00p 32.25p 12653
31/12/2021 33.00p 33.50p 32.00p 32.25p 12653
30/12/2021 33.00p 33.00p 32.50p 33.00p 14785
29/12/2021 33.00p 33.05p 32.55p 33.00p 71256
28/12/2021 32.50p 33.50p 32.38p 33.00p 489713
27/12/2021 32.50p 33.50p 32.38p 33.00p 489713
24/12/2021 32.50p 33.50p 32.37p 33.00p 9713
23/12/2021 33.25p 33.25p 31.75p 32.50p 329589
22/12/2021 33.50p 34.00p 33.00p 33.25p 58628
21/12/2021 33.50p 33.50p 33.37p 33.50p 15070
20/12/2021 33.50p 33.50p 33.00p 33.50p 8209
17/12/2021 33.50p 33.88p 33.00p 33.50p 81604
16/12/2021 34.00p 34.00p 33.00p 33.50p 100804
15/12/2021 34.50p 34.65p 34.00p 34.50p 16909
14/12/2021 34.50p 34.65p 33.00p 34.50p 102127
13/12/2021 34.50p 34.50p 34.00p 34.00p 99206
10/12/2021 35.00p 35.00p 34.00p 34.50p 25020
09/12/2021 35.00p 35.00p 34.00p 35.00p 59412
08/12/2021 35.50p 36.00p 34.00p 35.00p 94854
07/12/2021 35.50p 35.50p 35.00p 35.50p 34526
06/12/2021 35.50p 35.50p 35.05p 35.50p 14297
03/12/2021 35.50p 35.50p 35.05p 35.50p 111562
02/12/2021 35.50p 35.50p 35.25p 35.50p 11595
01/12/2021 35.50p 35.70p 34.75p 35.00p 213133
30/11/2021 35.50p 35.50p 35.05p 35.50p 82951
29/11/2021 35.50p 35.50p 35.00p 35.00p 316799
26/11/2021 35.50p 36.00p 35.00p 35.50p 541866
25/11/2021 35.50p 35.50p 35.05p 35.50p 91025
24/11/2021 35.50p 35.50p 35.05p 35.50p 34668
23/11/2021 35.50p 35.50p 35.00p 35.50p 236590
22/11/2021 36.00p 36.00p 35.00p 35.50p 101429
19/11/2021 36.00p 36.00p 35.00p 35.50p 115751
18/11/2021 36.00p 36.00p 35.20p 36.00p 45894
17/11/2021 36.00p 36.02p 35.00p 36.00p 8917
16/11/2021 36.00p 36.00p 35.10p 36.00p 70865
15/11/2021 36.00p 36.44p 35.10p 36.00p 66000
12/11/2021 36.00p 36.44p 35.40p 36.00p 49093
11/11/2021 36.00p 36.50p 35.00p 36.00p 113531
10/11/2021 35.25p 36.00p 34.50p 35.25p 125529
09/11/2021 35.50p 35.90p 35.12p 35.50p 42849
08/11/2021 35.25p 36.00p 35.00p 35.50p 111221
05/11/2021 37.00p 37.25p 34.50p 35.25p 268823
04/11/2021 37.75p 38.00p 36.60p 37.00p 214056
03/11/2021 36.50p 38.50p 36.50p 37.75p 243534
02/11/2021 35.25p 37.00p 35.00p 36.50p 382036
01/11/2021 35.25p 35.50p 35.10p 35.25p 196466
29/10/2021 35.25p 35.50p 34.75p 35.25p 381123
28/10/2021 34.25p 35.50p 33.80p 35.25p 270347
27/10/2021 34.25p 34.34p 33.75p 34.25p 80602
26/10/2021 36.50p 37.00p 33.20p 34.25p 851359
25/10/2021 35.50p 40.50p 34.50p 36.50p 2382474
22/10/2021 33.50p 33.90p 33.00p 33.50p 512012
21/10/2021 35.50p 36.00p 31.11p 33.00p 1258433
20/10/2021 36.75p 36.75p 35.00p 35.50p 236198
19/10/2021 37.00p 38.00p 36.00p 36.00p 431506
18/10/2021 37.25p 37.25p 36.00p 37.00p 73520
15/10/2021 36.55p 37.00p 36.38p 36.55p 64535
14/10/2021 36.75p 37.10p 36.00p 36.50p 291922
13/10/2021 37.25p 38.00p 36.13p 36.75p 78742
12/10/2021 36.75p 38.00p 36.50p 37.25p 116510
11/10/2021 37.25p 38.00p 36.00p 36.75p 212832
08/10/2021 37.25p 37.50p 36.50p 37.25p 121060
07/10/2021 37.25p 37.30p 36.75p 37.00p 251442
06/10/2021 37.50p 38.00p 36.53p 37.25p 597056
05/10/2021 37.50p 37.50p 37.00p 37.50p 137912
04/10/2021 37.50p 38.00p 36.50p 37.50p 1586229
01/10/2021 37.50p 38.00p 36.50p 37.00p 310508
30/09/2021 37.50p 37.50p 37.00p 37.50p 243287
29/09/2021 37.25p 38.00p 37.00p 37.50p 202115
28/09/2021 37.75p 38.00p 36.50p 37.25p 526609
27/09/2021 38.25p 39.00p 37.00p 37.75p 212623
24/09/2021 38.25p 39.00p 37.66p 38.00p 336520
23/09/2021 37.50p 38.96p 37.13p 38.50p 906851
22/09/2021 37.50p 38.50p 35.60p 37.60p 721930
21/09/2021 34.50p 38.00p 34.10p 37.50p 579848
20/09/2021 34.50p 35.00p 33.60p 34.50p 473075
17/09/2021 34.00p 34.50p 33.50p 34.50p 155643
16/09/2021 34.25p 35.00p 33.10p 34.00p 191743
15/09/2021 34.25p 34.50p 33.50p 34.00p 173197
14/09/2021 35.00p 35.50p 33.40p 33.40p 332984
13/09/2021 33.75p 35.50p 33.12p 35.50p 406427
10/09/2021 33.25p 34.00p 33.02p 33.50p 158679
09/09/2021 33.25p 33.47p 33.00p 33.25p 119837
08/09/2021 33.00p 33.40p 32.50p 33.25p 487462
07/09/2021 33.10p 34.00p 32.25p 33.00p 144224
06/09/2021 33.10p 33.80p 32.25p 33.10p 117986
03/09/2021 33.10p 33.25p 32.25p 33.10p 120505
02/09/2021 33.10p 33.10p 32.20p 33.10p 349620
01/09/2021 33.10p 33.75p 32.29p 33.00p 204940
31/08/2021 33.10p 33.75p 32.20p 33.10p 92552
30/08/2021 33.10p 33.75p 32.45p 33.10p 224206
27/08/2021 33.10p 33.75p 32.45p 33.10p 224206
26/08/2021 32.50p 34.00p 32.25p 33.10p 290903
25/08/2021 32.50p 33.00p 32.21p 33.00p 384456
24/08/2021 32.25p 33.00p 32.00p 32.00p 782227
23/08/2021 31.00p 32.30p 31.00p 32.25p 3606495
20/08/2021 30.50p 31.00p 30.50p 31.00p 196046
19/08/2021 29.50p 31.00p 29.50p 31.00p 470453
18/08/2021 29.50p 30.00p 29.26p 29.50p 81165
17/08/2021 29.00p 30.00p 28.95p 29.80p 530053
16/08/2021 30.25p 30.60p 28.55p 29.00p 190081
13/08/2021 30.25p 30.80p 29.50p 29.50p 405037
12/08/2021 30.25p 30.30p 29.50p 30.25p 179807
11/08/2021 30.25p 31.00p 29.50p 29.50p 606095
10/08/2021 29.75p 31.00p 29.60p 30.25p 515909
09/08/2021 28.75p 30.00p 28.75p 29.50p 328812
06/08/2021 28.75p 29.50p 28.75p 28.75p 100041
05/08/2021 28.75p 29.50p 28.10p 29.50p 289600
04/08/2021 28.50p 30.00p 28.00p 29.50p 715440
03/08/2021 27.50p 29.00p 27.50p 28.50p 954990
02/08/2021 26.85p 27.43p 26.00p 26.85p 139706
30/07/2021 26.85p 27.30p 26.25p 26.85p 59567
29/07/2021 26.85p 27.60p 26.00p 26.85p 189273
28/07/2021 26.85p 27.61p 26.30p 26.85p 40469
27/07/2021 26.85p 27.60p 26.22p 26.85p 48753
26/07/2021 26.85p 27.61p 26.10p 26.85p 171121
23/07/2021 27.00p 27.70p 26.79p 26.85p 164435
22/07/2021 26.00p 27.00p 25.25p 27.00p 169023
21/07/2021 25.50p 27.00p 25.16p 26.00p 90026
20/07/2021 25.50p 26.00p 25.16p 25.90p 104718
19/07/2021 25.25p 25.70p 25.13p 25.50p 93381
16/07/2021 25.75p 26.19p 25.20p 25.50p 94061
15/07/2021 26.50p 26.65p 26.00p 26.25p 110438
14/07/2021 25.50p 26.70p 25.00p 26.50p 279060
13/07/2021 24.50p 26.00p 24.50p 25.00p 278437
12/07/2021 25.25p 25.50p 24.00p 24.50p 164608
09/07/2021 25.25p 25.50p 25.00p 25.25p 208370
08/07/2021 25.50p 25.50p 25.00p 25.25p 611628
07/07/2021 25.25p 25.28p 25.00p 25.25p 385629
06/07/2021 25.00p 25.50p 24.50p 25.25p 174148
05/07/2021 25.00p 25.38p 24.81p 25.00p 131270
02/07/2021 25.00p 25.40p 24.80p 25.00p 128736
01/07/2021 25.00p 25.00p 24.80p 25.00p 54365
30/06/2021 24.55p 25.50p 24.50p 25.00p 291903
29/06/2021 25.00p 25.50p 24.00p 24.55p 284875
28/06/2021 25.00p 25.50p 24.75p 25.00p 247271
25/06/2021 24.75p 25.00p 24.30p 25.00p 290195
24/06/2021 25.10p 25.97p 24.50p 25.00p 793273
23/06/2021 24.60p 24.60p 24.02p 24.60p 47277
22/06/2021 24.60p 24.80p 24.00p 24.60p 21146
21/06/2021 24.60p 25.00p 24.16p 24.60p 59271
18/06/2021 24.60p 24.72p 24.05p 24.60p 154458
17/06/2021 25.50p 25.50p 24.00p 24.60p 413204
16/06/2021 25.50p 26.00p 25.00p 25.30p 201262
15/06/2021 25.50p 25.80p 25.00p 25.00p 91702
14/06/2021 25.50p 25.50p 24.90p 24.90p 96455
11/06/2021 25.75p 26.20p 25.00p 25.50p 172363
10/06/2021 25.50p 26.50p 24.50p 25.75p 187350
09/06/2021 25.50p 26.28p 24.50p 25.50p 60553
08/06/2021 25.50p 26.28p 24.50p 25.50p 227168

*Close Price adjusted for both dividends and splits