Augean (AUG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Augean

Date Open High Low Close* Volume
20/10/2021 371.00p 371.00p 371.00p 371.00p 0
19/10/2021 371.00p 373.00p 370.60p 371.00p 66979
18/10/2021 371.00p 372.00p 370.58p 371.00p 33600
15/10/2021 371.00p 372.00p 370.50p 371.00p 16401627
14/10/2021 371.00p 373.00p 370.51p 371.00p 28863
13/10/2021 372.00p 374.50p 369.00p 371.00p 685987
12/10/2021 371.50p 375.00p 369.50p 372.00p 62196
11/10/2021 369.50p 371.00p 369.50p 369.50p 13637
08/10/2021 369.50p 371.00p 369.50p 369.50p 49105
07/10/2021 369.50p 371.00p 369.40p 369.50p 869758
06/10/2021 369.50p 370.85p 369.40p 370.00p 24584
05/10/2021 369.50p 371.00p 368.31p 369.50p 112797
04/10/2021 370.00p 372.00p 368.00p 368.00p 293903
01/10/2021 370.50p 372.50p 369.05p 370.00p 277265
30/09/2021 371.50p 373.00p 368.26p 370.50p 2259486
29/09/2021 371.50p 375.00p 369.30p 371.50p 32178
28/09/2021 371.50p 373.90p 369.00p 371.50p 965677
27/09/2021 371.50p 374.30p 369.07p 371.50p 344106
24/09/2021 371.50p 375.00p 368.35p 371.50p 273343
23/09/2021 371.50p 375.00p 367.76p 371.50p 5036997
22/09/2021 360.00p 372.00p 358.80p 367.50p 460211
21/09/2021 357.50p 361.00p 352.26p 359.00p 145455
20/09/2021 355.00p 360.00p 351.50p 355.00p 30527
17/09/2021 355.00p 359.00p 352.55p 355.00p 230445
16/09/2021 350.00p 360.00p 347.00p 355.00p 88189
15/09/2021 350.00p 359.00p 346.86p 350.00p 62168
14/09/2021 350.00p 353.00p 346.60p 350.00p 99890
13/09/2021 350.00p 354.00p 345.01p 350.00p 572153
10/09/2021 350.00p 352.49p 345.50p 350.00p 32109
09/09/2021 345.00p 355.00p 342.50p 350.00p 533787
08/09/2021 335.00p 345.00p 332.00p 340.00p 125215
07/09/2021 335.00p 335.00p 331.75p 335.00p 116453
06/09/2021 335.00p 340.00p 331.55p 335.00p 85926
03/09/2021 335.00p 344.00p 330.00p 335.00p 19248
02/09/2021 335.00p 340.00p 334.00p 335.00p 4058
01/09/2021 335.00p 834.00p 330.65p 336.00p 3500449
31/08/2021 335.00p 340.00p 331.00p 335.00p 244163
30/08/2021 335.00p 339.00p 333.16p 335.00p 78041
27/08/2021 335.00p 339.00p 333.15p 335.00p 78041
26/08/2021 335.00p 339.00p 334.00p 335.00p 168759
25/08/2021 327.50p 339.48p 280.00p 334.00p 3310802
24/08/2021 282.50p 285.00p 280.00p 285.00p 76252
23/08/2021 285.00p 290.00p 280.00p 285.00p 810763
20/08/2021 285.00p 285.00p 280.00p 281.00p 61195
19/08/2021 285.00p 285.00p 280.60p 285.00p 624794
18/08/2021 285.00p 285.00p 280.01p 281.00p 266618
17/08/2021 285.00p 285.00p 280.05p 282.00p 48935
16/08/2021 285.00p 285.00p 281.00p 282.00p 39755
13/08/2021 285.00p 285.00p 280.10p 285.00p 249978
12/08/2021 285.00p 285.00p 280.50p 282.00p 2736220
11/08/2021 285.00p 285.00p 280.10p 285.00p 258056
10/08/2021 285.00p 287.00p 280.00p 285.00p 77629
09/08/2021 285.00p 286.75p 281.61p 285.00p 209076
06/08/2021 285.00p 287.00p 281.52p 285.00p 139681
05/08/2021 285.00p 285.00p 280.44p 281.00p 542639
04/08/2021 285.00p 289.00p 280.00p 281.00p 637249
03/08/2021 285.00p 290.00p 280.00p 282.00p 672016
02/08/2021 290.00p 290.00p 279.50p 285.00p 2814304
30/07/2021 285.00p 295.00p 283.11p 295.00p 24118
29/07/2021 285.00p 289.50p 281.55p 285.00p 27474
28/07/2021 282.50p 286.00p 276.00p 285.00p 23583
27/07/2021 285.00p 290.00p 276.00p 282.50p 20843
26/07/2021 285.00p 289.50p 281.63p 285.00p 41036
23/07/2021 297.50p 297.50p 281.20p 288.00p 68564
22/07/2021 297.50p 310.00p 292.25p 297.50p 31284
21/07/2021 297.50p 305.00p 291.11p 295.00p 34098
20/07/2021 296.00p 305.00p 291.00p 295.00p 54649
19/07/2021 287.50p 300.00p 281.00p 295.00p 55340
16/07/2021 287.50p 295.00p 285.00p 287.50p 35770
15/07/2021 287.50p 295.00p 281.00p 281.00p 28568
14/07/2021 287.50p 295.00p 282.00p 287.50p 14901
13/07/2021 287.50p 295.00p 280.00p 280.00p 36681
12/07/2021 287.50p 294.00p 285.00p 287.50p 51561
09/07/2021 282.50p 295.00p 280.00p 287.50p 394704
08/07/2021 282.50p 285.00p 280.30p 282.50p 18696
07/07/2021 282.50p 283.18p 280.00p 282.50p 110139
06/07/2021 282.50p 283.40p 280.00p 280.00p 6237
05/07/2021 287.50p 290.00p 280.00p 282.50p 2336
02/07/2021 287.50p 287.50p 281.50p 287.50p 280075
01/07/2021 287.50p 293.00p 281.50p 287.50p 8650
30/06/2021 290.00p 295.00p 281.00p 287.50p 17631
29/06/2021 290.00p 291.50p 285.20p 290.00p 19157
28/06/2021 282.50p 295.00p 282.50p 290.00p 79807
25/06/2021 281.50p 285.00p 281.00p 285.00p 71369
24/06/2021 277.50p 285.00p 277.50p 282.00p 78408
23/06/2021 272.50p 283.45p 272.50p 280.00p 173979
22/06/2021 272.50p 277.00p 266.00p 266.00p 39285
21/06/2021 285.00p 290.00p 268.80p 272.50p 74092
18/06/2021 285.00p 290.00p 281.00p 290.00p 129235
17/06/2021 290.00p 295.00p 282.00p 285.00p 90079
16/06/2021 285.00p 290.00p 270.00p 290.00p 29109
15/06/2021 282.50p 288.89p 281.75p 285.00p 165685
14/06/2021 275.00p 290.00p 266.00p 281.00p 136816
11/06/2021 272.50p 280.00p 270.50p 275.00p 310157
10/06/2021 275.50p 276.00p 266.00p 272.50p 141422
09/06/2021 278.50p 280.00p 275.00p 275.50p 72919
08/06/2021 280.00p 282.00p 274.00p 278.50p 45941
07/06/2021 280.00p 282.50p 275.00p 280.00p 53097
04/06/2021 277.50p 280.00p 275.00p 280.00p 116414
03/06/2021 280.00p 280.89p 271.00p 277.50p 101491
02/06/2021 277.50p 284.00p 272.56p 280.00p 14161
01/06/2021 282.50p 290.00p 270.00p 277.50p 78804
31/05/2021 305.00p 315.00p 272.00p 282.50p 654177
28/05/2021 305.00p 315.00p 272.00p 282.50p 654177
27/05/2021 272.50p 310.00p 271.75p 300.00p 442775
26/05/2021 245.00p 251.65p 240.00p 248.50p 87386
25/05/2021 247.50p 255.00p 240.00p 249.00p 195304
24/05/2021 245.00p 250.00p 242.00p 245.00p 33081
21/05/2021 245.00p 250.00p 242.22p 245.00p 49311
20/05/2021 245.00p 248.00p 243.50p 245.00p 83354
19/05/2021 250.00p 255.00p 240.50p 245.00p 165844
18/05/2021 235.00p 253.50p 235.00p 250.00p 229896
17/05/2021 230.00p 242.00p 228.88p 240.00p 60866
14/05/2021 226.00p 233.90p 224.70p 230.00p 41327
13/05/2021 226.00p 227.84p 222.00p 226.00p 81187
12/05/2021 226.00p 230.00p 225.68p 226.00p 88866
11/05/2021 226.00p 227.87p 225.00p 227.00p 49116
10/05/2021 221.50p 228.08p 220.00p 225.00p 56894
07/05/2021 215.00p 225.00p 212.60p 221.50p 423052
06/05/2021 212.50p 220.00p 209.11p 217.00p 71284
05/05/2021 212.50p 215.20p 205.38p 212.50p 51146
04/05/2021 215.00p 220.00p 210.00p 210.00p 63262
03/05/2021 212.50p 220.00p 210.00p 215.00p 10931
30/04/2021 212.50p 220.00p 210.00p 215.00p 10931
29/04/2021 212.50p 217.00p 208.55p 215.00p 52047
28/04/2021 215.00p 215.00p 205.75p 212.50p 47116
27/04/2021 220.00p 220.00p 210.50p 215.00p 50176
26/04/2021 222.50p 222.50p 215.00p 215.00p 129794
23/04/2021 220.00p 225.00p 216.00p 220.00p 53246
22/04/2021 217.50p 225.00p 217.07p 220.00p 3140975
21/04/2021 217.50p 218.25p 214.50p 217.50p 186264
20/04/2021 220.00p 224.99p 217.50p 217.50p 123994
19/04/2021 220.00p 220.00p 218.57p 220.00p 56784
16/04/2021 217.50p 220.00p 210.01p 220.00p 83926
15/04/2021 217.50p 218.00p 217.40p 217.50p 66059
14/04/2021 217.50p 217.50p 213.00p 217.50p 28523
13/04/2021 217.50p 217.50p 213.00p 217.50p 102913
12/04/2021 217.50p 218.00p 212.65p 217.50p 227400
09/04/2021 217.50p 218.80p 214.31p 217.50p 62296
08/04/2021 217.50p 218.89p 210.00p 217.50p 29572
07/04/2021 217.50p 218.89p 213.90p 217.50p 114738
06/04/2021 217.50p 225.00p 213.75p 217.50p 55844
05/04/2021 217.50p 225.00p 213.22p 220.00p 38130
02/04/2021 217.50p 225.00p 213.22p 220.00p 38130
01/04/2021 217.50p 225.00p 213.22p 220.00p 38130
31/03/2021 217.50p 220.00p 213.21p 217.50p 27616
30/03/2021 217.50p 217.50p 213.11p 217.50p 39567
29/03/2021 217.50p 218.30p 212.95p 217.50p 25307
26/03/2021 217.50p 225.00p 212.00p 217.50p 22323
25/03/2021 220.00p 220.00p 215.00p 217.50p 13913
24/03/2021 220.00p 220.00p 215.25p 220.00p 26767
23/03/2021 220.00p 225.00p 218.00p 220.00p 52989
22/03/2021 232.50p 237.00p 218.00p 225.00p 72253
19/03/2021 235.00p 239.99p 230.00p 232.50p 62732
18/03/2021 235.00p 237.35p 230.00p 235.00p 41865
17/03/2021 237.50p 237.50p 234.50p 235.00p 26657
16/03/2021 237.50p 239.75p 230.00p 235.00p 23882
15/03/2021 240.00p 245.00p 234.00p 237.50p 55266
12/03/2021 240.00p 244.50p 239.55p 240.00p 14348
11/03/2021 240.00p 242.10p 238.00p 240.00p 42294
10/03/2021 240.00p 244.50p 237.65p 240.00p 264414
09/03/2021 232.50p 243.49p 230.00p 240.00p 79468
08/03/2021 232.50p 236.00p 225.00p 232.50p 154013
05/03/2021 232.50p 239.25p 225.38p 232.50p 1034818
04/03/2021 227.50p 239.25p 225.00p 232.50p 309754
03/03/2021 217.50p 234.63p 216.00p 227.50p 3052892
02/03/2021 215.00p 220.00p 213.50p 217.50p 310668
01/03/2021 207.50p 220.00p 205.00p 217.50p 168145
26/02/2021 200.00p 202.50p 200.00p 202.50p 13663
25/02/2021 200.00p 205.00p 195.25p 202.50p 120431
24/02/2021 200.00p 204.00p 196.51p 200.00p 16787
23/02/2021 200.00p 204.00p 195.55p 200.00p 49225
22/02/2021 197.50p 205.00p 195.00p 200.00p 34689
19/02/2021 215.00p 215.16p 196.25p 199.00p 414169
18/02/2021 207.50p 219.75p 207.50p 215.00p 43073
17/02/2021 206.00p 214.99p 206.00p 207.50p 41459
16/02/2021 208.50p 213.70p 202.33p 206.00p 63430
15/02/2021 210.00p 214.75p 207.00p 210.00p 21461
12/02/2021 210.00p 214.75p 208.60p 210.00p 5451
11/02/2021 211.00p 214.75p 200.00p 210.00p 43497
10/02/2021 211.00p 211.51p 207.00p 211.00p 78195
09/02/2021 215.00p 219.77p 210.00p 212.50p 31791
08/02/2021 217.50p 220.00p 213.25p 215.00p 49261
05/02/2021 210.00p 222.06p 209.72p 217.50p 64089
04/02/2021 205.00p 215.00p 205.00p 210.00p 80028
03/02/2021 205.00p 205.00p 200.00p 205.00p 3611
02/02/2021 207.50p 211.55p 201.21p 205.00p 31480
01/02/2021 212.50p 219.00p 201.00p 207.50p 30776
29/01/2021 215.00p 219.00p 205.00p 212.50p 2791
28/01/2021 217.50p 220.00p 210.00p 210.00p 17731
27/01/2021 222.50p 225.00p 215.00p 217.50p 81982
26/01/2021 220.00p 225.00p 217.50p 222.50p 58224
25/01/2021 220.00p 225.00p 217.00p 220.00p 54106
22/01/2021 215.00p 225.00p 210.00p 210.00p 59719
21/01/2021 215.00p 219.55p 211.00p 215.00p 13690
20/01/2021 215.00p 219.55p 211.00p 215.00p 10268
19/01/2021 215.00p 219.99p 210.00p 215.00p 106164
18/01/2021 195.00p 219.50p 193.25p 210.00p 146850
15/01/2021 185.00p 190.00p 183.00p 187.50p 694956
14/01/2021 195.00p 195.00p 180.60p 185.00p 90413

*Close Price adjusted for both dividends and splits