Augean (AUG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/05/2012 34.00p 35.14p 33.37p 34.50p 75485
15/05/2012 36.70p 36.70p 35.25p 35.50p 7387
14/05/2012 36.75p 36.80p 35.25p 36.00p 30292
11/05/2012 35.25p 36.70p 35.25p 36.00p 145326
10/05/2012 35.28p 36.97p 35.28p 36.13p 9989
09/05/2012 36.50p 37.25p 35.31p 36.25p 41055
08/05/2012 35.90p 36.50p 35.75p 36.50p 7746
04/05/2012 37.00p 37.00p 35.81p 36.50p 81000
03/05/2012 37.00p 37.00p 36.50p 36.75p 125222
02/05/2012 35.25p 36.75p 35.25p 36.00p 147643
01/05/2012 36.69p 36.78p 35.55p 36.50p 99000
30/04/2012 36.55p 36.55p 36.25p 36.25p 25433
27/04/2012 36.50p 37.80p 34.50p 37.00p 114984
26/04/2012 35.69p 36.00p 35.25p 35.25p 1057078
25/04/2012 35.00p 35.00p 34.25p 35.00p 306628
24/04/2012 34.00p 34.20p 33.65p 34.00p 186000
23/04/2012 34.00p 34.67p 34.00p 34.00p 112691
20/04/2012 33.80p 34.03p 32.71p 33.00p 27182
19/04/2012 33.88p 33.88p 32.35p 32.75p 17902
18/04/2012 33.00p 34.19p 33.00p 33.75p 97586
17/04/2012 33.50p 34.42p 32.25p 34.25p 772588
16/04/2012 32.00p 33.72p 32.00p 32.50p 88366
13/04/2012 32.00p 33.00p 32.00p 33.00p 260000
12/04/2012 32.00p 33.72p 32.00p 32.50p 113400
11/04/2012 33.50p 33.50p 32.25p 33.00p 14331
10/04/2012 32.00p 33.00p 32.00p 32.00p 77460
05/04/2012 33.00p 33.50p 32.50p 33.50p 218642
04/04/2012 32.00p 32.21p 32.00p 32.00p 117391
03/04/2012 32.83p 33.00p 32.00p 33.00p 22772
02/04/2012 33.00p 33.81p 32.23p 33.00p 108495
30/03/2012 33.50p 34.34p 33.00p 33.00p 57150
29/03/2012 35.00p 35.35p 33.88p 33.88p 396161
28/03/2012 31.50p 35.00p 31.50p 34.00p 3580304
27/03/2012 32.00p 34.00p 31.50p 31.50p 270578
26/03/2012 30.00p 30.35p 29.50p 30.00p 146375
23/03/2012 29.62p 30.00p 29.62p 30.00p 855
22/03/2012 30.30p 30.30p 30.00p 30.00p 563050
21/03/2012 29.50p 30.91p 29.50p 30.00p 61186
20/03/2012 30.29p 30.29p 29.50p 30.00p 12760
19/03/2012 29.50p 30.00p 29.50p 30.00p 37495
16/03/2012 29.50p 30.00p 29.50p 30.00p 22930
15/03/2012 30.00p 30.39p 29.60p 30.00p 36500
14/03/2012 30.00p 30.00p 29.55p 30.00p 220800
13/03/2012 30.25p 30.30p 29.50p 30.00p 18259
12/03/2012 29.50p 30.00p 29.00p 30.00p 23895
09/03/2012 29.65p 31.38p 29.50p 30.75p 24949
08/03/2012 29.55p 31.00p 29.55p 31.00p 11982
07/03/2012 29.50p 31.00p 29.50p 31.00p 15156
06/03/2012 29.21p 31.00p 29.21p 31.00p 36600
05/03/2012 31.00p 31.05p 29.57p 30.25p 26048
02/03/2012 29.50p 30.75p 29.50p 30.75p 2120
01/03/2012 30.50p 30.83p 29.00p 30.00p 73295
29/02/2012 30.00p 30.20p 29.76p 30.13p 426139
28/02/2012 30.00p 30.25p 30.00p 30.25p 5200
27/02/2012 31.35p 31.35p 30.00p 30.25p 18808
24/02/2012 30.05p 31.45p 30.05p 30.75p 6993
23/02/2012 31.50p 31.50p 30.00p 30.75p 42444
22/02/2012 31.45p 32.12p 31.45p 31.50p 51991
21/02/2012 30.50p 31.33p 30.00p 30.63p 121550
20/02/2012 30.50p 30.55p 29.05p 30.50p 323744
17/02/2012 30.00p 31.50p 30.00p 31.25p 44727
16/02/2012 30.50p 31.00p 30.50p 31.00p 18600
15/02/2012 30.50p 31.50p 30.50p 31.00p 95834
14/02/2012 31.28p 31.28p 30.05p 30.75p 15800
13/02/2012 30.00p 31.28p 30.00p 30.75p 33682
10/02/2012 30.00p 30.50p 30.00p 30.50p 98250
09/02/2012 30.00p 30.85p 30.00p 30.50p 20950
08/02/2012 31.45p 31.45p 30.15p 30.50p 2820
07/02/2012 30.00p 31.45p 30.00p 30.75p 47457
06/02/2012 31.12p 31.12p 30.30p 30.75p 22311
03/02/2012 29.50p 30.75p 29.50p 30.75p 88600
02/02/2012 30.00p 30.68p 29.00p 30.00p 1208076
01/02/2012 28.25p 29.00p 27.50p 27.75p 155515
31/01/2012 29.00p 30.00p 29.00p 30.00p 76700
30/01/2012 29.44p 31.00p 29.34p 30.38p 11276
27/01/2012 30.00p 31.75p 30.00p 30.38p 246651
26/01/2012 31.00p 31.00p 29.45p 30.00p 118472
25/01/2012 30.00p 30.75p 29.23p 29.62p 312872
24/01/2012 29.00p 29.60p 28.70p 29.50p 103537
23/01/2012 29.25p 29.70p 29.25p 29.50p 59169
20/01/2012 30.00p 30.25p 29.12p 29.25p 237683
19/01/2012 30.63p 30.69p 28.40p 29.50p 81283
18/01/2012 28.50p 29.78p 27.50p 28.75p 222895
17/01/2012 28.50p 28.50p 27.50p 28.00p 101674
16/01/2012 28.50p 29.67p 27.23p 28.00p 157783
13/01/2012 28.25p 28.40p 28.00p 28.25p 76255
12/01/2012 28.13p 28.95p 28.13p 28.38p 37305
11/01/2012 28.00p 29.50p 28.00p 28.63p 135323
10/01/2012 28.00p 29.00p 28.00p 28.00p 38000
09/01/2012 28.75p 28.75p 28.00p 28.00p 14000
06/01/2012 31.00p 31.00p 27.75p 27.75p 64721
05/01/2012 29.00p 30.00p 28.00p 29.00p 253038
04/01/2012 25.75p 27.75p 25.75p 27.75p 4765
03/01/2012 27.69p 27.69p 26.00p 27.00p 21859
30/12/2011 26.12p 27.75p 26.12p 27.00p 1454
29/12/2011 26.00p 27.75p 26.00p 27.00p 14457
28/12/2011 26.81p 27.00p 25.68p 27.00p 861165
23/12/2011 26.70p 26.81p 26.25p 26.25p 14769
22/12/2011 25.68p 26.77p 25.68p 26.25p 21425
21/12/2011 26.50p 27.00p 25.75p 26.12p 59301
20/12/2011 26.00p 26.38p 25.00p 26.00p 863147
19/12/2011 25.50p 26.00p 23.75p 25.00p 183860
16/12/2011 22.25p 23.88p 22.25p 23.88p 1800
15/12/2011 22.43p 24.00p 22.43p 23.88p 25238
14/12/2011 23.00p 24.45p 23.00p 23.75p 0
13/12/2011 23.00p 24.45p 23.00p 23.75p 60000
12/12/2011 23.37p 24.25p 23.37p 24.25p 0
09/12/2011 23.37p 24.00p 23.37p 24.00p 32392
08/12/2011 25.10p 25.10p 23.37p 24.50p 0
07/12/2011 25.10p 25.10p 23.37p 24.50p 0
06/12/2011 25.10p 25.10p 23.37p 24.50p 6916
05/12/2011 23.37p 25.10p 23.37p 24.50p 20725
02/12/2011 25.10p 25.10p 24.50p 24.50p 1887
01/12/2011 25.22p 25.22p 23.37p 24.50p 9396
30/11/2011 23.37p 25.25p 23.00p 24.25p 142526
29/11/2011 24.00p 24.50p 24.00p 24.50p 38000
28/11/2011 24.37p 25.50p 24.37p 25.50p 2000
25/11/2011 26.66p 26.66p 25.50p 25.50p 2000
24/11/2011 25.50p 25.50p 25.00p 25.00p 3853
23/11/2011 25.00p 26.33p 24.50p 24.50p 323625
22/11/2011 25.37p 27.00p 25.31p 26.25p 15134
21/11/2011 27.00p 27.33p 25.50p 26.75p 52900
18/11/2011 28.00p 28.00p 28.00p 28.00p 10000
17/11/2011 27.50p 27.50p 27.00p 27.50p 30000
16/11/2011 27.50p 28.25p 27.50p 28.25p 43779
15/11/2011 28.00p 29.00p 28.00p 29.00p 48750
14/11/2011 28.50p 29.50p 28.25p 29.00p 0
11/11/2011 28.50p 29.50p 28.25p 28.25p 56375
10/11/2011 28.50p 30.00p 28.50p 30.00p 6297
09/11/2011 30.00p 32.00p 28.50p 28.50p 120846
08/11/2011 29.30p 30.50p 29.30p 30.50p 1397
07/11/2011 29.25p 31.00p 29.25p 30.50p 31220
04/11/2011 32.00p 32.00p 30.00p 31.50p 21265
03/11/2011 29.00p 31.50p 29.00p 31.50p 413000
02/11/2011 26.37p 27.50p 26.37p 27.50p 2000
01/11/2011 29.00p 29.00p 27.50p 27.50p 0
31/10/2011 29.00p 29.00p 28.00p 28.00p 5000
28/10/2011 27.00p 28.00p 27.00p 28.00p 19000
27/10/2011 27.13p 28.00p 27.13p 28.00p 15159
26/10/2011 28.00p 28.00p 26.00p 27.00p 595466
25/10/2011 24.00p 26.00p 24.00p 26.00p 9000
24/10/2011 27.80p 27.80p 26.00p 26.00p 0
21/10/2011 27.80p 27.80p 26.00p 26.00p 0
20/10/2011 27.80p 27.80p 26.00p 26.00p 1743
19/10/2011 25.10p 26.00p 25.10p 26.00p 1500
18/10/2011 26.00p 26.00p 24.44p 26.00p 951200
17/10/2011 25.15p 26.37p 25.15p 26.37p 438
14/10/2011 25.20p 26.12p 24.60p 26.12p 9700
13/10/2011 25.13p 26.12p 25.13p 26.12p 0
12/10/2011 25.13p 26.12p 25.13p 26.12p 0
11/10/2011 25.13p 26.00p 25.13p 26.00p 6000
10/10/2011 24.60p 26.00p 24.60p 26.00p 9637
07/10/2011 24.91p 26.00p 24.91p 26.00p 16857
06/10/2011 26.50p 27.00p 26.50p 27.00p 25000
05/10/2011 24.50p 25.00p 24.50p 25.00p 34400
04/10/2011 26.30p 26.30p 24.22p 25.00p 10527
03/10/2011 26.75p 26.75p 25.25p 25.25p 81781
30/09/2011 25.00p 26.97p 23.40p 25.50p 419916
29/09/2011 25.50p 27.13p 25.50p 26.00p 92504
28/09/2011 27.00p 27.33p 26.50p 26.50p 30000
27/09/2011 28.50p 30.25p 27.00p 27.00p 63900
26/09/2011 29.37p 29.37p 28.87p 28.87p 0
23/09/2011 29.37p 29.37p 28.87p 28.87p 20000
22/09/2011 29.00p 29.00p 27.50p 28.63p 86266
21/09/2011 29.42p 30.00p 29.12p 30.00p 47314
20/09/2011 29.00p 30.00p 28.25p 30.00p 30000
19/09/2011 29.00p 29.00p 27.80p 28.25p 61000
16/09/2011 27.74p 28.50p 27.74p 28.50p 0
15/09/2011 27.74p 28.25p 27.74p 28.25p 6417
14/09/2011 28.31p 28.75p 28.30p 28.75p 15000
13/09/2011 27.50p 28.50p 27.50p 28.50p 6100
12/09/2011 27.50p 28.50p 27.50p 28.50p 6100
09/09/2011 28.30p 28.75p 28.30p 28.75p 0
08/09/2011 28.30p 28.75p 28.30p 28.75p 11351
07/09/2011 29.00p 29.00p 28.30p 28.75p 26548
06/09/2011 28.42p 28.75p 28.42p 28.75p 4000
05/09/2011 28.00p 29.00p 27.94p 29.00p 126594
02/09/2011 28.15p 28.50p 27.88p 28.50p 5297
01/09/2011 28.00p 29.00p 28.00p 29.00p 6100
31/08/2011 28.00p 29.50p 28.00p 29.50p 0
30/08/2011 28.00p 29.00p 28.00p 29.00p 36000
26/08/2011 30.00p 30.00p 28.52p 29.00p 15077
25/08/2011 29.00p 29.00p 28.75p 28.75p 40000
24/08/2011 27.00p 28.50p 27.00p 28.00p 35008
23/08/2011 28.00p 28.80p 26.00p 28.00p 3564279
22/08/2011 28.50p 29.25p 28.50p 29.25p 5000
19/08/2011 28.22p 29.50p 28.22p 29.00p 0
18/08/2011 28.22p 29.50p 28.22p 28.75p 24178
17/08/2011 29.00p 29.93p 29.00p 29.50p 28330
16/08/2011 28.42p 29.25p 28.42p 29.25p 12040
15/08/2011 29.00p 29.50p 29.00p 29.50p 12500
12/08/2011 29.30p 29.30p 29.00p 29.00p 3353
11/08/2011 28.50p 29.00p 28.50p 29.00p 27500
10/08/2011 28.50p 29.50p 28.50p 29.25p 78658
09/08/2011 28.50p 29.00p 28.22p 28.50p 110777
08/08/2011 29.00p 30.25p 29.00p 29.12p 84424
05/08/2011 29.00p 29.37p 28.75p 28.75p 104000
04/08/2011 29.25p 30.00p 29.00p 29.00p 306030
03/08/2011 29.37p 30.13p 29.00p 30.13p 2750
02/08/2011 29.44p 29.88p 29.21p 29.88p 10350

*Close Price adjusted for both dividends and splits