Augean (AUG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2011 30.00p 30.53p 29.88p 29.88p 1009094
29/07/2011 31.14p 31.14p 30.13p 30.13p 3921
28/07/2011 30.95p 30.95p 30.13p 30.13p 4846
27/07/2011 29.56p 30.13p 29.56p 30.13p 0
26/07/2011 29.56p 30.13p 29.56p 30.13p 26250
25/07/2011 30.97p 30.97p 30.13p 30.13p 1500
22/07/2011 30.00p 30.38p 29.94p 30.38p 35771
21/07/2011 30.00p 30.50p 30.00p 30.50p 169750
20/07/2011 30.00p 30.25p 28.38p 30.00p 1690369
19/07/2011 29.57p 29.57p 28.38p 28.38p 0
18/07/2011 29.57p 29.57p 28.38p 28.38p 25000
15/07/2011 27.88p 28.75p 27.88p 28.75p 0
14/07/2011 29.10p 29.10p 27.88p 27.88p 0
13/07/2011 29.10p 29.10p 28.50p 28.50p 0
12/07/2011 29.10p 29.10p 28.50p 28.50p 1000
11/07/2011 29.59p 29.59p 29.00p 29.00p 7586
08/07/2011 28.00p 29.74p 27.25p 29.37p 19379
07/07/2011 27.00p 29.12p 26.04p 27.25p 65556
06/07/2011 29.00p 29.50p 29.00p 29.12p 11660
05/07/2011 28.22p 29.74p 28.22p 28.63p 72500
04/07/2011 29.00p 29.37p 28.90p 29.00p 0
01/07/2011 29.00p 29.37p 28.90p 29.37p 12000
30/06/2011 29.00p 29.85p 28.90p 29.50p 0
29/06/2011 29.00p 29.85p 28.90p 29.37p 863666
28/06/2011 28.24p 29.00p 28.24p 29.00p 0
27/06/2011 28.24p 29.00p 28.24p 29.00p 1472
24/06/2011 28.24p 29.00p 28.24p 29.00p 37342
23/06/2011 28.50p 28.75p 28.50p 28.75p 79901
22/06/2011 29.00p 30.00p 28.22p 30.00p 147234
21/06/2011 28.42p 29.00p 28.21p 29.00p 66009
20/06/2011 30.00p 30.00p 28.42p 29.00p 32081
17/06/2011 30.00p 30.50p 29.17p 29.50p 110561
16/06/2011 30.00p 30.50p 29.23p 29.88p 219684
15/06/2011 30.48p 30.48p 30.00p 30.00p 10000
14/06/2011 29.32p 30.00p 29.32p 30.00p 0
13/06/2011 29.32p 30.00p 29.32p 30.00p 1500
10/06/2011 30.97p 30.97p 29.40p 30.00p 45555
09/06/2011 31.22p 31.22p 29.03p 30.50p 33468
08/06/2011 30.50p 30.75p 30.50p 30.75p 33583
07/06/2011 30.00p 32.00p 30.00p 30.75p 0
06/06/2011 30.00p 32.00p 30.00p 30.63p 110603
03/06/2011 31.00p 31.68p 31.00p 31.00p 17203
02/06/2011 32.50p 33.56p 31.50p 31.87p 47411
01/06/2011 33.60p 33.60p 32.62p 32.62p 0
31/05/2011 33.60p 33.60p 32.63p 32.88p 15885
27/05/2011 33.00p 33.60p 32.30p 32.88p 66151
26/05/2011 33.00p 34.00p 32.50p 33.00p 1227272
25/05/2011 28.50p 35.40p 27.75p 33.25p 1864571
24/05/2011 28.67p 28.67p 27.75p 27.75p 19281
23/05/2011 27.10p 28.50p 27.10p 27.88p 13656
20/05/2011 29.37p 29.37p 28.00p 28.00p 12595
19/05/2011 27.35p 28.25p 27.35p 28.25p 6687
18/05/2011 27.13p 29.15p 27.13p 27.25p 26986
17/05/2011 28.00p 29.48p 27.50p 28.25p 40931
16/05/2011 29.78p 29.78p 28.11p 29.00p 13243
13/05/2011 29.00p 29.37p 29.00p 29.37p 59707
12/05/2011 29.00p 29.62p 29.00p 29.12p 37985
11/05/2011 29.00p 29.50p 29.00p 29.50p 33754
10/05/2011 29.00p 29.50p 29.00p 29.50p 0
09/05/2011 29.00p 29.50p 29.00p 29.50p 28620
06/05/2011 29.00p 30.00p 29.00p 29.50p 56210
05/05/2011 29.25p 30.20p 29.00p 30.00p 75352
04/05/2011 30.00p 30.00p 29.22p 29.75p 70765
03/05/2011 30.00p 30.25p 29.23p 29.50p 45766
28/04/2011 30.75p 30.75p 29.00p 29.25p 63544
27/04/2011 30.25p 30.25p 28.00p 29.25p 20643
26/04/2011 29.00p 30.51p 28.56p 29.12p 54877
21/04/2011 29.00p 30.00p 28.00p 29.00p 36778
20/04/2011 27.22p 28.00p 27.22p 28.00p 9500
19/04/2011 28.00p 28.50p 27.00p 28.50p 25612
18/04/2011 27.20p 28.80p 27.00p 27.00p 10293
15/04/2011 27.25p 29.26p 27.25p 28.00p 42053
14/04/2011 28.00p 29.43p 27.22p 28.00p 79291
13/04/2011 30.61p 30.61p 28.63p 28.63p 242381
12/04/2011 29.70p 29.70p 28.05p 28.50p 27208
11/04/2011 29.00p 30.72p 28.50p 28.50p 130181
08/04/2011 28.50p 31.73p 27.30p 29.75p 205743
07/04/2011 28.50p 29.50p 28.00p 28.00p 235933
06/04/2011 28.13p 28.13p 27.63p 27.63p 12000
05/04/2011 27.00p 28.20p 26.50p 28.00p 255162
04/04/2011 26.00p 26.85p 26.00p 26.50p 40775
01/04/2011 26.00p 26.85p 26.00p 26.50p 64218
31/03/2011 27.00p 27.81p 26.00p 26.37p 69439
30/03/2011 26.72p 27.00p 26.51p 27.00p 46010
29/03/2011 28.50p 31.60p 26.50p 27.50p 962421
28/03/2011 25.75p 27.00p 25.75p 27.00p 39677
25/03/2011 26.50p 26.95p 26.00p 26.50p 90333
24/03/2011 25.80p 26.40p 25.80p 26.00p 175555
23/03/2011 26.03p 27.07p 25.87p 26.37p 8420
22/03/2011 26.50p 26.63p 26.15p 26.63p 65435
21/03/2011 26.00p 26.10p 25.38p 25.87p 118000
18/03/2011 25.00p 26.73p 25.00p 25.62p 380847
17/03/2011 25.00p 25.05p 24.50p 24.75p 378925
16/03/2011 24.75p 25.54p 24.67p 24.88p 31912
15/03/2011 25.50p 26.25p 24.33p 25.38p 222403
14/03/2011 24.12p 24.75p 24.00p 24.75p 26438
11/03/2011 25.00p 25.25p 24.50p 25.25p 70066
10/03/2011 25.00p 26.20p 24.00p 24.75p 253629
09/03/2011 25.00p 26.07p 24.34p 25.38p 268978
08/03/2011 24.50p 26.50p 24.00p 24.75p 186916
07/03/2011 25.00p 25.96p 24.60p 25.38p 131347
04/03/2011 25.00p 25.83p 25.00p 25.38p 51192
03/03/2011 24.75p 25.25p 24.50p 25.25p 59205
02/03/2011 25.50p 25.50p 24.65p 25.13p 70388
01/03/2011 26.50p 27.00p 25.00p 25.00p 158260
28/02/2011 27.50p 28.16p 25.00p 26.50p 45308
25/02/2011 27.50p 28.00p 27.50p 28.00p 36669
24/02/2011 28.25p 28.25p 27.61p 27.88p 84613
23/02/2011 27.75p 27.75p 27.25p 27.38p 0
22/02/2011 27.75p 27.75p 27.25p 27.25p 20000
21/02/2011 28.00p 28.00p 27.25p 27.25p 41547
18/02/2011 26.50p 27.25p 26.50p 27.25p 8047216
17/02/2011 26.73p 27.25p 26.50p 27.25p 0
16/02/2011 26.73p 26.50p 26.50p 26.50p 17584
15/02/2011 26.77p 26.77p 26.50p 26.50p 3980
14/02/2011 26.77p 26.77p 26.50p 26.50p 30000
11/02/2011 25.24p 26.50p 25.24p 26.50p 5120
10/02/2011 26.00p 26.30p 25.00p 25.00p 37406
09/02/2011 25.62p 26.50p 25.62p 26.50p 6893
08/02/2011 25.51p 26.25p 25.51p 26.25p 3639
07/02/2011 27.00p 27.60p 26.30p 26.75p 24034
04/02/2011 25.66p 26.75p 25.66p 26.25p 12302
03/02/2011 27.45p 27.90p 25.25p 26.50p 102728
02/02/2011 27.70p 27.70p 25.45p 26.50p 10222
01/02/2011 26.50p 27.00p 26.50p 27.00p 0
31/01/2011 26.00p 26.75p 25.03p 26.50p 1645485
28/01/2011 26.50p 26.75p 25.65p 26.75p 9000
27/01/2011 26.50p 26.50p 25.92p 26.50p 43842
26/01/2011 24.50p 26.35p 24.50p 25.75p 17641
25/01/2011 25.00p 26.15p 24.50p 24.50p 39960
24/01/2011 25.75p 25.75p 25.15p 25.50p 1998
21/01/2011 25.50p 25.75p 25.15p 25.75p 676
20/01/2011 25.50p 25.77p 25.50p 25.50p 5895
19/01/2011 25.00p 26.20p 25.00p 25.50p 49860
18/01/2011 25.00p 25.50p 24.50p 25.50p 149635
17/01/2011 24.50p 25.75p 24.50p 25.00p 77961
14/01/2011 25.00p 25.50p 25.00p 25.50p 3250
13/01/2011 24.00p 25.75p 24.00p 25.00p 118188
12/01/2011 23.75p 24.50p 23.75p 24.25p 13900
11/01/2011 23.58p 24.75p 23.58p 24.50p 12106
10/01/2011 25.25p 25.25p 23.30p 25.00p 15628
07/01/2011 25.25p 25.70p 24.75p 25.25p 76000
06/01/2011 25.25p 26.42p 25.25p 25.75p 39824
05/01/2011 26.75p 26.75p 25.75p 26.25p 786598
04/01/2011 26.50p 26.75p 25.80p 26.75p 1407
31/12/2010 26.50p 26.50p 26.50p 26.50p 0
30/12/2010 25.00p 27.00p 25.00p 26.50p 11459
29/12/2010 26.50p 27.00p 26.50p 26.50p 3639
24/12/2010 26.50p 27.00p 25.60p 26.50p 9473
23/12/2010 26.50p 27.25p 25.50p 26.50p 18943
22/12/2010 26.75p 26.75p 26.50p 26.50p 0
21/12/2010 28.00p 28.00p 26.00p 26.75p 22394
20/12/2010 26.75p 27.75p 25.43p 26.25p 33173
17/12/2010 25.50p 27.00p 25.50p 26.75p 19755
16/12/2010 26.75p 26.75p 25.25p 26.75p 16338
15/12/2010 26.00p 26.05p 26.00p 26.00p 8734
14/12/2010 26.00p 26.00p 25.25p 26.00p 365
13/12/2010 26.00p 26.05p 26.00p 26.00p 2844
10/12/2010 26.50p 26.50p 26.00p 26.00p 1594
09/12/2010 26.00p 26.56p 26.00p 26.50p 52000
08/12/2010 27.25p 27.25p 25.30p 26.00p 12718
07/12/2010 27.00p 27.25p 26.60p 27.25p 5196
06/12/2010 28.00p 28.00p 26.05p 27.00p 40512
03/12/2010 27.25p 27.50p 26.40p 27.00p 19010
02/12/2010 27.25p 27.25p 26.40p 27.25p 9500
01/12/2010 27.25p 27.25p 27.25p 27.25p 0
30/11/2010 27.75p 28.19p 26.80p 27.25p 67520
29/11/2010 26.50p 27.31p 25.30p 26.50p 32700
26/11/2010 27.00p 27.88p 25.25p 26.50p 75231
25/11/2010 27.75p 27.75p 26.06p 26.75p 20567
24/11/2010 27.75p 27.75p 26.06p 26.75p 20612
23/11/2010 25.50p 27.75p 25.40p 27.00p 192175
22/11/2010 25.75p 27.55p 25.50p 26.25p 94836
19/11/2010 25.00p 27.10p 25.00p 26.50p 71995
18/11/2010 25.00p 25.75p 24.00p 25.50p 51255
17/11/2010 24.75p 25.98p 24.75p 24.75p 38000
16/11/2010 24.75p 24.75p 23.50p 24.75p 10111
15/11/2010 25.00p 26.88p 24.25p 24.75p 91573
12/11/2010 26.00p 26.25p 24.53p 26.25p 5262
11/11/2010 26.00p 27.13p 26.00p 26.00p 247540
10/11/2010 24.00p 27.00p 24.00p 26.50p 56654
09/11/2010 24.75p 27.00p 23.29p 26.00p 101877
08/11/2010 26.00p 27.19p 24.75p 26.50p 2871
05/11/2010 26.50p 26.50p 24.50p 26.00p 44237
04/11/2010 26.25p 26.50p 24.78p 26.50p 4200
03/11/2010 26.25p 27.47p 24.50p 26.25p 13242
02/11/2010 26.00p 26.25p 26.00p 26.25p 0
01/11/2010 26.50p 26.50p 24.75p 26.00p 6100
29/10/2010 25.75p 26.50p 25.75p 26.50p 0
28/10/2010 27.00p 27.00p 24.25p 25.75p 69994
27/10/2010 25.00p 25.75p 24.25p 25.75p 38520
26/10/2010 25.00p 26.00p 25.00p 26.00p 17591
25/10/2010 27.00p 27.00p 25.02p 26.00p 48000
22/10/2010 26.00p 26.00p 25.38p 26.00p 11933
21/10/2010 25.25p 26.00p 25.25p 26.00p 14932
20/10/2010 25.75p 26.25p 25.50p 26.25p 6098
19/10/2010 26.00p 27.30p 25.75p 25.75p 117100
18/10/2010 27.00p 27.00p 26.02p 27.00p 5400
15/10/2010 27.00p 27.00p 26.00p 27.00p 46907
14/10/2010 27.75p 27.75p 26.05p 27.00p 2850

*Close Price adjusted for both dividends and splits