Augean (AUG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/12/2013 44.25p 44.80p 44.00p 44.50p 50000
11/12/2013 44.00p 45.50p 44.00p 44.00p 4750
10/12/2013 44.00p 44.00p 44.00p 44.00p 0
09/12/2013 44.00p 44.00p 44.00p 44.00p 30693
06/12/2013 44.00p 44.25p 44.00p 44.00p 0
05/12/2013 44.00p 44.25p 44.00p 44.00p 0
04/12/2013 44.25p 44.25p 44.00p 44.00p 3000
03/12/2013 44.25p 45.50p 44.25p 44.25p 0
02/12/2013 44.25p 45.50p 44.25p 44.25p 2000
29/11/2013 44.25p 44.25p 44.00p 44.25p 7215
28/11/2013 44.00p 45.00p 44.00p 44.25p 202225
27/11/2013 43.75p 44.95p 43.75p 44.00p 1500
26/11/2013 43.50p 45.00p 43.50p 43.75p 1610000
25/11/2013 43.50p 43.50p 43.00p 43.50p 0
22/11/2013 43.50p 43.50p 43.00p 43.50p 713601
21/11/2013 43.50p 44.50p 42.00p 43.50p 7849
20/11/2013 43.50p 43.50p 42.50p 43.50p 6541
19/11/2013 43.50p 43.50p 43.00p 43.50p 450000
18/11/2013 43.50p 43.50p 42.00p 43.50p 8000
15/11/2013 43.50p 43.50p 42.00p 43.50p 857
14/11/2013 43.50p 43.50p 42.00p 43.50p 2200
13/11/2013 43.50p 43.50p 42.00p 43.50p 0
12/11/2013 43.50p 43.50p 42.00p 43.50p 5000
11/11/2013 43.50p 43.50p 42.00p 43.50p 253
08/11/2013 43.50p 44.00p 42.00p 43.50p 12813
07/11/2013 42.50p 43.50p 42.50p 43.50p 25000
06/11/2013 42.50p 42.50p 41.80p 42.50p 27000
05/11/2013 42.50p 43.50p 41.50p 42.50p 0
04/11/2013 41.50p 43.50p 41.50p 42.50p 25000
01/11/2013 41.50p 41.68p 41.50p 41.50p 25000
31/10/2013 40.50p 42.00p 40.50p 41.50p 30447
30/10/2013 40.50p 42.00p 40.50p 40.50p 1150
29/10/2013 40.50p 42.00p 40.00p 40.50p 0
28/10/2013 40.50p 42.00p 40.00p 40.50p 113075
25/10/2013 40.50p 40.50p 39.75p 40.50p 2700
24/10/2013 40.50p 40.90p 39.70p 40.50p 742
23/10/2013 40.50p 40.50p 39.70p 40.50p 0
22/10/2013 40.50p 40.50p 39.70p 40.50p 14100
21/10/2013 40.50p 40.50p 39.65p 40.50p 0
18/10/2013 40.50p 40.50p 39.65p 40.50p 10000
17/10/2013 40.50p 40.50p 39.63p 40.50p 100607
16/10/2013 40.50p 40.50p 40.00p 40.50p 0
15/10/2013 40.50p 40.50p 40.00p 40.50p 0
14/10/2013 40.50p 40.50p 40.00p 40.50p 0
11/10/2013 40.50p 40.50p 40.00p 40.50p 0
10/10/2013 40.50p 40.50p 40.00p 40.50p 100000
09/10/2013 40.50p 40.50p 40.00p 40.50p 50000
08/10/2013 40.50p 40.50p 39.45p 40.50p 7114
07/10/2013 40.50p 40.50p 39.40p 40.50p 200000
04/10/2013 40.50p 40.50p 39.40p 40.50p 30000
03/10/2013 40.50p 40.50p 39.40p 40.50p 80000
02/10/2013 40.50p 40.50p 39.40p 40.50p 5000
01/10/2013 40.50p 41.50p 39.39p 40.50p 0
30/09/2013 41.00p 41.50p 39.39p 40.50p 114285
27/09/2013 41.00p 41.10p 40.00p 41.00p 4780279
26/09/2013 41.00p 42.00p 41.00p 41.00p 5000
25/09/2013 41.00p 42.00p 40.13p 41.00p 37573
24/09/2013 40.50p 44.00p 38.00p 41.00p 182966
23/09/2013 44.00p 44.00p 43.20p 44.00p 30000
20/09/2013 44.00p 44.00p 43.75p 44.00p 3600
19/09/2013 44.00p 45.00p 42.00p 44.00p 2500
18/09/2013 42.00p 45.00p 42.00p 44.00p 258000
17/09/2013 42.00p 42.98p 41.05p 42.00p 547500
16/09/2013 41.00p 42.00p 40.00p 41.00p 28500
13/09/2013 41.00p 41.45p 41.00p 41.00p 500
12/09/2013 41.00p 41.46p 41.00p 41.00p 0
11/09/2013 41.00p 41.46p 41.00p 41.00p 41000
10/09/2013 41.00p 41.15p 41.00p 41.00p 2440
09/09/2013 41.00p 41.00p 40.00p 41.00p 12241
06/09/2013 41.00p 41.00p 40.00p 41.00p 0
05/09/2013 41.00p 41.00p 40.00p 41.00p 0
04/09/2013 41.00p 41.00p 40.00p 41.00p 2516
03/09/2013 41.00p 41.30p 41.00p 41.00p 0
02/09/2013 41.00p 41.30p 41.00p 41.00p 82870
30/08/2013 41.00p 41.00p 41.00p 41.00p 113500
29/08/2013 41.00p 41.00p 40.13p 41.00p 0
28/08/2013 40.75p 41.00p 40.13p 41.00p 70960
27/08/2013 40.75p 41.30p 40.00p 40.75p 25200
23/08/2013 40.75p 41.00p 40.75p 40.75p 50000
22/08/2013 40.75p 41.35p 40.75p 40.75p 16814
21/08/2013 40.75p 40.75p 39.90p 40.75p 4000
20/08/2013 40.75p 41.35p 40.75p 40.75p 2857
19/08/2013 40.75p 40.75p 40.13p 40.75p 7628
16/08/2013 40.25p 41.50p 40.01p 40.75p 29139
15/08/2013 40.25p 40.25p 40.01p 40.25p 17016
14/08/2013 40.25p 41.00p 40.25p 40.25p 1400000
13/08/2013 40.25p 41.13p 39.95p 40.25p 0
12/08/2013 40.25p 41.13p 39.95p 40.25p 13650
09/08/2013 40.25p 41.00p 40.25p 40.25p 1133300
08/08/2013 40.25p 40.50p 38.75p 40.25p 0
07/08/2013 40.50p 40.50p 38.75p 40.25p 10000
06/08/2013 38.75p 40.50p 38.75p 40.50p 50000
05/08/2013 38.75p 38.75p 38.50p 38.75p 0
02/08/2013 38.75p 38.75p 38.50p 38.75p 0
01/08/2013 38.75p 38.75p 38.50p 38.75p 1111
31/07/2013 38.50p 38.50p 38.00p 38.50p 50000
30/07/2013 38.50p 39.40p 38.25p 38.50p 9280
29/07/2013 38.25p 39.40p 38.25p 38.50p 37841
26/07/2013 38.50p 38.50p 38.25p 38.25p 5500
25/07/2013 38.50p 39.00p 35.50p 38.50p 2500
24/07/2013 35.50p 39.00p 35.50p 38.00p 1551900
23/07/2013 36.75p 37.00p 36.00p 36.50p 122500
22/07/2013 37.00p 38.00p 36.75p 37.00p 0
19/07/2013 36.75p 38.00p 36.75p 37.00p 1800000
18/07/2013 36.75p 36.75p 36.30p 36.75p 4400
17/07/2013 36.75p 36.75p 36.00p 36.75p 174411
16/07/2013 36.75p 37.50p 36.00p 36.75p 0
15/07/2013 36.25p 37.50p 36.00p 36.75p 1221901
12/07/2013 35.00p 36.25p 34.75p 36.25p 124900
11/07/2013 34.75p 35.50p 34.25p 34.75p 0
10/07/2013 34.75p 35.50p 34.25p 34.75p 10000
09/07/2013 34.75p 35.50p 34.25p 34.75p 0
08/07/2013 34.75p 35.50p 34.25p 34.75p 0
05/07/2013 34.25p 35.50p 34.25p 34.75p 9000
04/07/2013 34.25p 34.95p 33.83p 34.25p 52000
03/07/2013 34.25p 34.25p 33.83p 34.25p 1500
02/07/2013 34.25p 34.25p 33.83p 34.25p 73400
01/07/2013 34.25p 34.25p 34.00p 34.25p 0
28/06/2013 34.25p 34.25p 34.00p 34.25p 50000
27/06/2013 34.25p 34.25p 34.00p 34.25p 0
26/06/2013 34.25p 34.25p 34.00p 34.25p 200000
25/06/2013 34.00p 34.25p 34.00p 34.25p 225000
24/06/2013 34.00p 34.00p 33.75p 34.00p 309591
21/06/2013 34.00p 34.00p 34.00p 34.00p 235000
20/06/2013 34.00p 34.00p 33.30p 34.00p 10000
19/06/2013 32.75p 34.00p 32.50p 34.00p 10874907
18/06/2013 32.75p 32.75p 32.00p 32.75p 7000
17/06/2013 32.75p 32.75p 32.20p 32.75p 0
14/06/2013 32.75p 32.75p 32.20p 32.75p 0
13/06/2013 32.75p 32.75p 32.20p 32.75p 10000
12/06/2013 32.75p 33.00p 31.50p 32.75p 0
11/06/2013 32.75p 33.00p 31.50p 32.75p 0
10/06/2013 32.75p 33.00p 31.50p 32.75p 0
07/06/2013 32.50p 33.00p 31.50p 32.75p 33000
06/06/2013 32.00p 32.50p 31.00p 32.50p 75000
05/06/2013 32.00p 32.00p 30.00p 31.00p 51159
04/06/2013 32.00p 33.00p 31.00p 32.00p 0
03/06/2013 33.00p 33.00p 31.00p 32.00p 30000
31/05/2013 33.00p 33.00p 32.00p 33.00p 20572
30/05/2013 33.00p 33.00p 32.00p 33.00p 0
29/05/2013 33.00p 33.00p 32.00p 33.00p 2000
28/05/2013 33.00p 33.50p 32.00p 33.00p 0
24/05/2013 33.50p 33.50p 32.00p 33.00p 30000
23/05/2013 33.50p 34.00p 32.00p 33.50p 0
22/05/2013 34.00p 34.00p 32.00p 33.50p 2000
21/05/2013 34.00p 34.00p 33.00p 34.00p 3451
20/05/2013 35.75p 35.75p 34.00p 34.00p 50616
17/05/2013 35.50p 35.50p 34.00p 35.50p 0
16/05/2013 35.50p 35.50p 34.00p 35.50p 4500
15/05/2013 35.75p 35.75p 34.03p 35.50p 1250
14/05/2013 35.75p 35.90p 35.75p 35.75p 0
13/05/2013 35.75p 35.90p 35.75p 35.75p 13823
10/05/2013 35.75p 36.15p 34.50p 35.75p 0
09/05/2013 35.75p 36.15p 34.50p 35.75p 0
08/05/2013 35.75p 36.15p 34.50p 35.75p 0
07/05/2013 35.75p 36.15p 34.50p 35.75p 0
03/05/2013 35.75p 36.15p 34.50p 35.75p 46147
02/05/2013 35.75p 36.00p 35.75p 35.75p 90000
01/05/2013 35.75p 36.00p 35.00p 35.75p 0
30/04/2013 35.75p 36.00p 35.00p 35.75p 102652
29/04/2013 35.75p 35.75p 35.00p 35.75p 0
26/04/2013 35.75p 35.75p 35.00p 35.75p 0
25/04/2013 35.75p 35.75p 35.00p 35.75p 0
24/04/2013 35.75p 35.75p 35.00p 35.75p 11900
23/04/2013 35.75p 35.75p 35.00p 35.75p 0
22/04/2013 35.75p 35.75p 35.00p 35.75p 12400
19/04/2013 35.75p 35.75p 34.50p 35.75p 0
18/04/2013 35.75p 35.75p 34.50p 35.75p 11334
17/04/2013 35.75p 35.75p 34.50p 35.75p 20000
16/04/2013 35.75p 35.75p 35.00p 35.75p 4500
15/04/2013 35.75p 35.75p 34.14p 35.75p 0
12/04/2013 35.75p 35.75p 34.14p 35.75p 0
11/04/2013 35.75p 35.75p 34.14p 35.75p 18000
10/04/2013 35.75p 35.75p 34.50p 35.75p 1000
09/04/2013 35.75p 35.75p 34.76p 35.75p 3000
08/04/2013 35.75p 36.00p 34.75p 35.75p 0
05/04/2013 35.75p 36.00p 34.75p 35.75p 0
04/04/2013 35.75p 36.00p 34.75p 35.75p 102769
03/04/2013 35.25p 36.75p 35.25p 35.75p 11291
02/04/2013 35.25p 35.50p 34.75p 35.25p 16000
28/03/2013 35.25p 36.32p 35.25p 35.50p 115107
27/03/2013 34.50p 35.67p 34.44p 35.25p 89004
26/03/2013 34.50p 34.50p 33.50p 34.50p 0
25/03/2013 34.00p 34.50p 33.50p 34.50p 1522
22/03/2013 34.00p 34.70p 34.00p 34.00p 20000
21/03/2013 34.50p 34.50p 33.00p 34.00p 6400
20/03/2013 34.50p 35.00p 34.00p 34.50p 108000
19/03/2013 34.50p 34.50p 33.30p 34.50p 19800
18/03/2013 35.00p 35.00p 33.30p 34.50p 24330
15/03/2013 35.00p 35.00p 34.00p 35.00p 19116
14/03/2013 35.50p 35.50p 34.00p 35.00p 97712
13/03/2013 35.00p 36.32p 34.00p 35.50p 16196
12/03/2013 34.50p 36.56p 32.26p 35.00p 37938
11/03/2013 34.85p 34.85p 33.27p 34.25p 6419
08/03/2013 33.27p 34.25p 33.27p 34.25p 290
07/03/2013 34.85p 34.92p 33.41p 34.38p 22409
06/03/2013 33.27p 34.38p 33.27p 34.38p 4000
05/03/2013 33.44p 34.25p 33.44p 34.25p 2478
04/03/2013 33.00p 35.00p 33.00p 35.00p 7500
01/03/2013 34.48p 34.48p 33.32p 34.00p 11694

*Close Price adjusted for both dividends and splits