Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/07/2022 17.50p 18.00p 17.35p 17.75p 64277
18/07/2022 17.50p 18.00p 17.50p 17.50p 68194
15/07/2022 17.00p 18.00p 16.00p 17.50p 93056
14/07/2022 18.25p 19.50p 17.00p 18.25p 39442
13/07/2022 19.00p 20.00p 17.00p 18.25p 101589
12/07/2022 18.75p 19.00p 18.10p 19.00p 5142
11/07/2022 19.00p 20.00p 17.50p 19.00p 31949
08/07/2022 19.00p 20.00p 18.00p 19.00p 14966
07/07/2022 19.00p 19.00p 18.00p 19.00p 17029
06/07/2022 19.25p 20.00p 18.00p 19.00p 49996
05/07/2022 19.50p 19.65p 19.00p 19.50p 45079
04/07/2022 20.75p 20.90p 19.12p 19.50p 179617
01/07/2022 20.75p 21.50p 20.00p 20.75p 14929
30/06/2022 20.75p 20.93p 20.75p 20.75p 24122
29/06/2022 20.75p 21.30p 20.22p 20.75p 31865
28/06/2022 20.75p 20.75p 20.75p 20.75p 0
27/06/2022 20.75p 21.07p 20.00p 20.75p 6250
24/06/2022 20.75p 21.20p 20.22p 20.75p 11355
23/06/2022 20.75p 21.07p 20.25p 20.75p 1915
22/06/2022 20.75p 21.11p 20.75p 20.75p 1326
21/06/2022 20.75p 21.00p 20.25p 20.75p 21496
20/06/2022 21.25p 21.34p 20.16p 20.75p 118737
17/06/2022 21.25p 21.50p 20.50p 21.25p 3201
16/06/2022 21.75p 22.00p 21.05p 21.25p 1038
15/06/2022 22.00p 23.00p 20.50p 21.75p 37579
14/06/2022 22.00p 22.50p 21.12p 22.00p 148767
13/06/2022 22.00p 22.00p 21.05p 22.00p 46490
10/06/2022 22.00p 22.25p 21.50p 22.00p 15232
09/06/2022 22.00p 22.80p 21.75p 22.00p 3417
08/06/2022 22.00p 23.00p 22.00p 22.00p 29542
07/06/2022 22.00p 22.20p 21.38p 22.00p 12091
06/06/2022 22.00p 23.00p 20.50p 22.00p 107123
03/06/2022 22.00p 22.00p 21.00p 22.00p 10322
02/06/2022 22.00p 22.00p 21.00p 22.00p 10322
01/06/2022 22.00p 22.00p 21.00p 22.00p 10322
31/05/2022 22.00p 22.00p 21.00p 22.00p 7500
30/05/2022 22.00p 22.10p 21.00p 22.00p 17873
27/05/2022 22.00p 23.00p 21.08p 22.00p 28331
26/05/2022 22.00p 22.00p 21.00p 22.00p 28711
25/05/2022 22.00p 23.00p 21.05p 22.00p 42514
24/05/2022 22.00p 22.16p 21.08p 22.00p 37799
23/05/2022 22.00p 22.12p 21.08p 22.00p 4538
20/05/2022 22.00p 22.00p 21.00p 22.00p 35950
19/05/2022 22.00p 22.12p 21.08p 22.00p 3456
18/05/2022 22.00p 22.16p 21.00p 22.00p 10948
17/05/2022 22.00p 22.12p 21.06p 22.00p 25815
16/05/2022 22.00p 22.16p 21.06p 22.00p 6271
13/05/2022 22.00p 22.16p 21.00p 22.00p 29105
12/05/2022 22.00p 22.00p 21.00p 22.00p 3226
11/05/2022 22.00p 22.25p 21.20p 22.00p 17483
10/05/2022 22.25p 22.40p 21.00p 22.00p 52413
09/05/2022 22.25p 22.50p 21.22p 22.25p 12537
06/05/2022 22.25p 22.80p 21.30p 22.25p 45041
05/05/2022 22.25p 23.50p 21.55p 22.25p 60490
04/05/2022 23.50p 23.50p 22.00p 22.50p 84296
03/05/2022 23.50p 24.00p 23.00p 23.50p 35798
02/05/2022 23.25p 23.34p 23.00p 23.25p 34009
29/04/2022 23.25p 23.34p 23.00p 23.25p 34009
28/04/2022 23.25p 23.30p 23.00p 23.25p 85902
27/04/2022 23.25p 23.40p 23.00p 23.25p 32609
26/04/2022 23.25p 23.40p 23.25p 23.25p 29578
25/04/2022 23.25p 23.50p 23.25p 23.25p 31614
22/04/2022 24.50p 24.50p 22.50p 23.25p 124905
21/04/2022 24.35p 24.70p 23.85p 23.85p 113436
20/04/2022 24.10p 24.70p 23.79p 24.35p 57873
19/04/2022 24.35p 24.35p 23.50p 24.10p 248787
18/04/2022 24.10p 24.70p 23.80p 24.35p 18111
15/04/2022 24.10p 24.70p 23.80p 24.35p 18111
14/04/2022 24.10p 24.70p 23.80p 24.35p 18111
13/04/2022 24.10p 24.20p 23.82p 24.10p 52212
12/04/2022 24.10p 24.10p 24.10p 24.10p 0
11/04/2022 24.10p 24.10p 23.50p 24.10p 21832
08/04/2022 24.10p 24.19p 23.50p 24.10p 11858
07/04/2022 24.25p 24.70p 23.50p 24.10p 25636
06/04/2022 24.25p 24.78p 23.68p 24.25p 45030
05/04/2022 26.00p 27.00p 24.00p 24.25p 346598
04/04/2022 26.00p 26.90p 25.51p 26.00p 63559
01/04/2022 26.00p 26.90p 25.00p 26.00p 30553
31/03/2022 26.00p 26.90p 25.36p 26.00p 29094
30/03/2022 26.00p 26.90p 25.25p 26.00p 31279
29/03/2022 26.00p 27.00p 25.55p 26.00p 31640
28/03/2022 26.00p 27.00p 26.00p 26.00p 3176
25/03/2022 25.00p 27.00p 25.00p 26.00p 158540
24/03/2022 24.25p 25.24p 24.00p 25.00p 160687
23/03/2022 23.75p 25.00p 23.75p 24.25p 177919
22/03/2022 23.25p 24.00p 22.00p 24.00p 558683
21/03/2022 23.25p 24.00p 22.00p 23.25p 136562
18/03/2022 23.25p 24.50p 22.00p 23.25p 25135
17/03/2022 24.00p 24.12p 22.85p 24.10p 113109
16/03/2022 24.00p 24.96p 24.00p 24.00p 9277
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

*Close Price adjusted for both dividends and splits