Augean (AUG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2013 34.48p 34.48p 33.75p 34.00p 1000
27/02/2013 35.00p 35.00p 33.24p 33.75p 42738
26/02/2013 34.63p 35.67p 33.00p 35.00p 217803
25/02/2013 36.40p 36.40p 35.50p 35.50p 0
22/02/2013 36.40p 36.40p 35.50p 35.50p 13633
21/02/2013 34.63p 35.50p 34.63p 35.50p 708
20/02/2013 36.00p 36.50p 32.15p 35.50p 182164
19/02/2013 32.15p 33.63p 32.15p 33.50p 9059
18/02/2013 33.00p 34.67p 32.15p 33.63p 75362
15/02/2013 32.62p 33.75p 32.62p 33.75p 2921
14/02/2013 32.15p 33.50p 32.15p 33.50p 253000
13/02/2013 32.00p 33.50p 32.00p 33.50p 1513
12/02/2013 34.90p 34.90p 32.00p 33.50p 16851
11/02/2013 34.90p 34.90p 33.50p 33.50p 600
08/02/2013 34.00p 34.00p 33.50p 33.50p 5000
07/02/2013 32.30p 33.50p 32.30p 33.50p 127000
06/02/2013 32.00p 33.25p 32.00p 33.25p 90000
05/02/2013 31.10p 31.50p 31.10p 31.50p 16059
04/02/2013 31.90p 32.00p 30.80p 31.50p 183757
01/02/2013 31.00p 31.90p 29.50p 31.25p 117835
31/01/2013 30.00p 30.71p 29.00p 29.50p 164633
30/01/2013 30.75p 32.17p 30.50p 30.75p 215112
29/01/2013 30.60p 32.01p 30.60p 31.50p 1834
28/01/2013 30.00p 32.01p 29.75p 31.50p 2285146
25/01/2013 32.50p 33.00p 31.50p 33.00p 35100
24/01/2013 34.50p 34.50p 32.74p 34.00p 32641
23/01/2013 33.50p 34.00p 33.00p 34.00p 16500
22/01/2013 33.68p 34.25p 33.52p 33.75p 12445
21/01/2013 33.71p 34.25p 33.58p 34.25p 5000
18/01/2013 35.90p 35.90p 35.25p 35.25p 1700
17/01/2013 35.90p 35.90p 33.68p 35.25p 33424
16/01/2013 34.65p 35.00p 34.65p 35.00p 5772
15/01/2013 34.65p 35.00p 34.65p 35.00p 6000
14/01/2013 34.00p 36.00p 32.60p 34.25p 174842
11/01/2013 31.00p 32.70p 30.57p 32.50p 37539
10/01/2013 31.00p 32.85p 31.00p 32.25p 62956
09/01/2013 32.07p 32.07p 30.58p 31.75p 10954
08/01/2013 32.00p 32.00p 31.50p 31.50p 16700
07/01/2013 30.43p 31.50p 30.43p 31.50p 450
04/01/2013 29.50p 31.50p 29.50p 31.50p 0
03/01/2013 29.50p 31.50p 29.50p 31.50p 0
02/01/2013 29.50p 31.50p 29.50p 31.50p 500
31/12/2012 30.79p 31.60p 29.85p 31.25p 0
28/12/2012 30.79p 31.60p 29.85p 31.25p 23372
27/12/2012 29.85p 31.25p 29.85p 31.25p 0
24/12/2012 29.85p 31.25p 29.85p 31.25p 7200
21/12/2012 31.08p 31.25p 29.85p 31.25p 7218
20/12/2012 29.87p 31.25p 29.87p 31.25p 0
19/12/2012 29.87p 31.25p 29.87p 31.25p 3800
18/12/2012 31.08p 31.25p 31.08p 31.25p 10000
17/12/2012 30.00p 31.25p 29.85p 31.25p 169466
14/12/2012 32.12p 32.12p 29.85p 31.25p 2020
13/12/2012 30.90p 31.25p 30.90p 31.25p 4854
12/12/2012 30.00p 31.00p 29.00p 31.00p 40977
11/12/2012 29.55p 31.00p 29.55p 31.00p 8560
10/12/2012 30.90p 31.00p 29.55p 31.00p 17000
07/12/2012 29.55p 31.00p 29.55p 31.00p 11150
06/12/2012 29.50p 30.95p 29.50p 30.88p 98337
05/12/2012 29.75p 31.00p 28.70p 31.00p 76529
04/12/2012 31.76p 31.76p 29.18p 29.25p 11743
03/12/2012 30.00p 31.06p 30.00p 30.75p 18400
30/11/2012 32.00p 32.40p 30.25p 31.00p 276951
29/11/2012 32.65p 32.65p 32.00p 32.25p 49500
28/11/2012 32.25p 32.50p 32.10p 32.50p 58537
27/11/2012 32.25p 32.62p 32.00p 32.62p 18500
26/11/2012 33.00p 33.60p 32.50p 32.50p 36375
23/11/2012 34.00p 34.00p 33.05p 33.50p 24500
22/11/2012 33.32p 33.63p 33.30p 33.63p 17313
21/11/2012 33.75p 34.00p 33.30p 33.63p 27816
20/11/2012 33.30p 33.75p 33.30p 33.63p 5522
19/11/2012 33.35p 34.25p 33.35p 34.25p 4559
16/11/2012 33.35p 34.25p 33.30p 34.25p 7338
15/11/2012 33.39p 34.25p 33.35p 34.25p 3536
14/11/2012 34.37p 34.37p 34.25p 34.25p 25216
13/11/2012 33.43p 34.13p 33.37p 34.13p 7096
12/11/2012 33.37p 34.13p 33.37p 34.13p 950
09/11/2012 34.50p 34.50p 34.13p 34.13p 10000
08/11/2012 34.00p 34.13p 34.00p 34.13p 49450
07/11/2012 34.07p 34.63p 34.07p 34.63p 2100
06/11/2012 34.13p 35.00p 34.13p 34.63p 73564
05/11/2012 34.94p 34.94p 34.10p 34.63p 10530
02/11/2012 34.10p 34.63p 34.10p 34.63p 2942
01/11/2012 34.13p 34.63p 34.10p 34.63p 20820
31/10/2012 34.00p 34.63p 34.00p 34.63p 14531
30/10/2012 34.00p 34.63p 34.00p 34.63p 6000
29/10/2012 34.99p 34.99p 34.13p 34.63p 13007
26/10/2012 34.99p 34.99p 34.06p 34.63p 13064
25/10/2012 34.92p 34.92p 34.05p 34.63p 27750
24/10/2012 34.00p 34.74p 34.00p 34.63p 79434
23/10/2012 34.74p 35.00p 34.25p 34.75p 134880
22/10/2012 34.74p 34.75p 34.30p 34.75p 5674
19/10/2012 35.00p 36.60p 34.25p 34.75p 51852
18/10/2012 36.75p 36.75p 36.00p 36.00p 4098
17/10/2012 35.00p 36.00p 35.00p 36.00p 338600
16/10/2012 36.00p 36.25p 36.00p 36.25p 216666
15/10/2012 37.50p 37.60p 37.25p 37.25p 114665
12/10/2012 37.61p 38.00p 37.61p 38.00p 1070
11/10/2012 37.60p 38.00p 37.60p 38.00p 6600
10/10/2012 38.00p 38.00p 37.77p 38.00p 33352
09/10/2012 37.89p 38.85p 37.85p 38.00p 43864
08/10/2012 37.89p 38.35p 37.76p 38.00p 18891
05/10/2012 39.10p 39.30p 38.50p 38.87p 275268
04/10/2012 39.25p 39.75p 38.60p 38.87p 162917
03/10/2012 39.00p 40.00p 39.00p 40.00p 85684
02/10/2012 36.00p 39.00p 35.70p 38.50p 249665
01/10/2012 35.50p 35.75p 35.00p 35.50p 134511
28/09/2012 35.50p 36.00p 35.00p 35.50p 529288
27/09/2012 36.00p 37.88p 35.00p 36.75p 190028
26/09/2012 36.13p 37.00p 35.75p 37.00p 29897
25/09/2012 38.00p 39.02p 36.00p 37.75p 265649
24/09/2012 41.25p 41.25p 39.81p 40.75p 16368
21/09/2012 40.00p 41.25p 40.00p 40.50p 15000
20/09/2012 41.00p 42.00p 41.00p 41.00p 41216
19/09/2012 40.00p 42.25p 40.00p 41.00p 0
18/09/2012 40.00p 42.25p 40.00p 41.25p 629500
17/09/2012 41.00p 42.75p 38.81p 41.50p 282923
14/09/2012 40.00p 40.12p 38.78p 39.75p 964735
13/09/2012 40.63p 40.63p 39.50p 39.50p 2418
12/09/2012 40.00p 40.55p 38.25p 39.25p 247378
11/09/2012 38.25p 39.70p 38.25p 39.00p 0
10/09/2012 38.25p 39.70p 38.25p 39.00p 38531
07/09/2012 39.54p 39.54p 38.60p 39.25p 36501
06/09/2012 38.50p 38.82p 38.10p 38.75p 35205
05/09/2012 37.00p 37.85p 36.00p 37.50p 156589
04/09/2012 37.00p 37.85p 37.00p 37.75p 42900
03/09/2012 38.00p 38.00p 37.18p 37.75p 34438
31/08/2012 37.30p 37.75p 37.30p 37.75p 2000
30/08/2012 37.30p 37.75p 37.00p 37.75p 106746
29/08/2012 37.50p 37.87p 35.43p 37.75p 0
28/08/2012 37.50p 37.87p 35.43p 37.25p 0
24/08/2012 37.50p 37.87p 35.43p 37.25p 125916
23/08/2012 38.00p 38.75p 38.00p 38.75p 43950
22/08/2012 39.00p 39.14p 37.81p 38.25p 233155
21/08/2012 37.00p 39.00p 35.80p 39.00p 1843279
20/08/2012 36.81p 36.81p 35.68p 36.25p 5184
17/08/2012 36.10p 36.25p 36.10p 36.25p 7726
16/08/2012 36.75p 36.75p 36.00p 36.00p 13131
15/08/2012 36.66p 36.66p 35.75p 36.25p 12508
14/08/2012 36.10p 36.25p 36.10p 36.25p 3000
13/08/2012 36.50p 37.00p 35.50p 36.25p 89142
10/08/2012 36.16p 36.16p 34.80p 35.50p 36729
09/08/2012 36.16p 36.16p 35.00p 35.25p 23117
08/08/2012 35.32p 36.66p 35.32p 36.25p 20961
07/08/2012 34.81p 36.58p 34.81p 35.75p 8250
06/08/2012 36.00p 37.00p 36.00p 36.50p 31837
03/08/2012 36.00p 36.50p 35.45p 36.50p 148911
02/08/2012 35.00p 35.25p 34.51p 35.25p 0
01/08/2012 35.00p 35.25p 34.51p 35.25p 30589
31/07/2012 35.73p 35.75p 35.70p 35.75p 30000
30/07/2012 37.00p 38.00p 35.48p 36.25p 433672
27/07/2012 34.45p 35.50p 34.45p 35.50p 3900
26/07/2012 34.88p 36.00p 34.88p 35.75p 26000
25/07/2012 34.88p 36.35p 34.50p 35.50p 10734
24/07/2012 36.37p 36.37p 35.50p 35.50p 2100
23/07/2012 34.00p 35.50p 34.00p 35.50p 7200
20/07/2012 34.75p 36.50p 34.75p 35.75p 128343
19/07/2012 34.43p 35.75p 34.43p 35.75p 0
18/07/2012 34.43p 35.75p 34.43p 35.75p 75000
17/07/2012 34.43p 36.63p 33.79p 35.50p 58272
16/07/2012 36.00p 36.00p 34.43p 35.50p 254340
13/07/2012 33.92p 35.50p 33.92p 35.50p 0
12/07/2012 33.92p 35.50p 33.92p 35.50p 0
11/07/2012 33.92p 35.25p 33.92p 35.25p 5406
10/07/2012 33.92p 35.25p 33.50p 35.25p 5451
09/07/2012 33.50p 36.00p 33.50p 35.25p 72026
06/07/2012 34.00p 35.50p 34.00p 35.50p 29781
05/07/2012 34.50p 35.51p 34.50p 34.50p 1168091
04/07/2012 34.50p 35.39p 34.50p 35.25p 6402
03/07/2012 34.50p 35.25p 34.50p 35.25p 16586
02/07/2012 36.00p 36.00p 35.75p 35.75p 0
29/06/2012 36.00p 36.00p 35.75p 35.75p 6700
28/06/2012 35.00p 35.75p 35.00p 35.75p 290000
27/06/2012 35.50p 36.00p 35.00p 36.00p 94258
26/06/2012 35.00p 36.00p 34.81p 36.00p 12783
25/06/2012 36.17p 36.17p 35.75p 35.75p 4582
22/06/2012 34.50p 35.75p 34.50p 35.75p 2950
21/06/2012 35.25p 36.00p 35.25p 36.00p 2893
20/06/2012 35.21p 36.13p 35.21p 36.13p 21990
19/06/2012 36.33p 37.00p 35.71p 36.25p 448383
18/06/2012 34.50p 35.75p 34.50p 35.75p 23280
15/06/2012 35.25p 36.42p 35.00p 35.50p 901717
14/06/2012 35.50p 36.30p 34.18p 35.75p 156416
13/06/2012 34.00p 35.31p 33.37p 34.88p 165542
12/06/2012 34.38p 34.75p 34.18p 34.75p 22000
11/06/2012 35.00p 35.00p 32.48p 34.88p 2179300
08/06/2012 32.00p 33.00p 32.00p 33.00p 1098589
07/06/2012 31.50p 32.00p 31.50p 31.75p 40403
06/06/2012 33.49p 33.49p 31.81p 32.75p 0
01/06/2012 33.49p 33.49p 31.81p 32.75p 24055
31/05/2012 33.97p 33.97p 31.50p 32.50p 37000
30/05/2012 33.19p 33.35p 32.25p 32.50p 0
29/05/2012 33.19p 33.35p 32.25p 32.25p 36891
28/05/2012 31.50p 32.00p 30.62p 32.00p 13500
25/05/2012 30.00p 31.25p 30.00p 31.00p 1494400
24/05/2012 30.00p 31.25p 30.00p 30.75p 0
23/05/2012 30.00p 31.25p 30.00p 30.75p 152450
22/05/2012 31.45p 31.45p 30.75p 30.75p 30000
21/05/2012 30.00p 31.82p 30.00p 30.63p 323500
18/05/2012 30.87p 31.81p 30.25p 31.00p 97439
17/05/2012 33.00p 33.60p 31.31p 32.50p 89651

*Close Price adjusted for both dividends and splits