Augean (AUG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/12/2009 38.50p 39.98p 37.05p 38.50p 13677
24/12/2009 38.50p 38.55p 38.50p 38.50p 11500
23/12/2009 40.00p 40.00p 38.50p 39.25p 16000
22/12/2009 39.25p 39.97p 39.25p 39.25p 5568
21/12/2009 39.50p 39.97p 39.25p 39.25p 1219
18/12/2009 40.00p 40.00p 39.50p 39.50p 26943
17/12/2009 38.00p 40.00p 37.80p 39.75p 379886
16/12/2009 35.00p 37.85p 35.00p 36.50p 52894
15/12/2009 37.00p 38.90p 35.05p 35.25p 49277
14/12/2009 37.00p 38.85p 35.71p 37.25p 13000
11/12/2009 38.00p 38.85p 37.50p 37.50p 11358
10/12/2009 39.00p 39.00p 35.06p 37.25p 107272
09/12/2009 39.00p 39.00p 38.50p 38.50p 7700
08/12/2009 39.50p 40.00p 39.50p 39.50p 7456
07/12/2009 40.00p 40.00p 39.80p 40.00p 1728346
04/12/2009 39.50p 39.50p 39.00p 39.00p 0
03/12/2009 40.00p 40.00p 38.00p 39.50p 164655
02/12/2009 38.00p 38.50p 38.00p 38.50p 10000
01/12/2009 37.00p 38.00p 37.00p 38.00p 3366
30/11/2009 37.00p 39.35p 35.00p 38.00p 25000
27/11/2009 38.00p 38.00p 38.00p 38.00p 0
26/11/2009 38.50p 38.50p 37.70p 38.00p 750
25/11/2009 37.00p 38.50p 37.00p 38.50p 10000
24/11/2009 38.50p 38.62p 37.50p 38.25p 3682
23/11/2009 39.00p 39.61p 38.49p 38.50p 17423
20/11/2009 38.00p 39.74p 38.00p 39.50p 5359
19/11/2009 40.00p 40.00p 40.00p 40.00p 23650
18/11/2009 40.50p 41.74p 38.00p 40.25p 59045
17/11/2009 40.00p 42.74p 39.02p 40.50p 11559
16/11/2009 41.50p 42.95p 40.05p 41.50p 8144
13/11/2009 42.00p 42.50p 41.00p 41.50p 34645
12/11/2009 42.50p 42.95p 41.50p 41.50p 12500
11/11/2009 42.00p 43.00p 42.00p 42.50p 65000
10/11/2009 42.50p 42.50p 42.00p 42.00p 0
09/11/2009 43.00p 43.00p 42.00p 42.50p 20536
06/11/2009 42.00p 43.00p 42.00p 43.00p 11000
05/11/2009 42.75p 42.75p 42.00p 42.00p 0
04/11/2009 43.00p 43.00p 42.75p 42.75p 15000
03/11/2009 41.50p 43.00p 41.50p 43.00p 59746
02/11/2009 41.50p 41.50p 41.50p 41.50p 503
30/10/2009 41.50p 41.50p 41.50p 41.50p 0
29/10/2009 42.25p 42.25p 41.00p 41.50p 43875
28/10/2009 42.50p 42.50p 42.00p 43.50p 10273
27/10/2009 43.75p 43.75p 43.25p 43.25p 2261
26/10/2009 43.50p 43.75p 42.50p 43.75p 41996
23/10/2009 43.00p 43.25p 43.00p 43.25p 1790550
22/10/2009 43.00p 43.00p 42.75p 42.75p 2169125
21/10/2009 44.00p 44.00p 43.75p 43.75p 0
20/10/2009 45.00p 45.00p 44.00p 44.00p 1027935
19/10/2009 45.00p 45.75p 45.00p 45.75p 173913
16/10/2009 45.00p 46.00p 45.00p 46.00p 26028
15/10/2009 45.00p 46.00p 45.00p 46.00p 231319
14/10/2009 47.00p 47.00p 45.00p 46.00p 4164431
13/10/2009 43.50p 45.00p 43.50p 45.00p 5822
12/10/2009 42.00p 43.50p 42.00p 43.50p 95282
09/10/2009 42.00p 42.50p 41.75p 41.75p 14000
08/10/2009 42.00p 42.00p 41.50p 41.50p 18600
07/10/2009 40.00p 42.00p 40.00p 42.00p 579431
06/10/2009 40.25p 40.75p 40.25p 40.75p 145254
05/10/2009 41.00p 41.00p 40.00p 41.00p 18087
02/10/2009 39.50p 40.50p 39.50p 40.50p 79382
01/10/2009 42.00p 42.00p 40.75p 40.75p 1116954
30/09/2009 43.75p 43.75p 42.00p 42.50p 1296306
29/09/2009 47.00p 47.00p 46.00p 46.00p 26932
28/09/2009 51.00p 51.00p 49.00p 49.00p 15299
25/09/2009 49.50p 52.50p 49.50p 52.50p 30233
24/09/2009 50.00p 51.00p 49.00p 49.50p 21589
23/09/2009 47.00p 49.50p 47.00p 49.50p 86911
22/09/2009 48.00p 48.25p 48.00p 48.25p 32202
21/09/2009 49.00p 49.00p 48.50p 48.50p 22263

*Close Price adjusted for both dividends and splits