Augean (AUG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/09/2018 44.50p 46.99p 44.50p 45.00p 46360
12/09/2018 44.50p 44.50p 43.51p 44.50p 8000
11/09/2018 44.50p 45.00p 43.20p 44.50p 22000
10/09/2018 44.50p 45.80p 44.50p 45.80p 2599
07/09/2018 44.00p 44.95p 43.00p 44.50p 93634
06/09/2018 44.00p 44.00p 43.37p 44.00p 49433
05/09/2018 47.00p 47.00p 44.00p 44.00p 160262
04/09/2018 42.50p 48.45p 42.50p 47.00p 90409
03/09/2018 42.50p 43.90p 42.00p 42.50p 44740
31/08/2018 42.50p 42.50p 41.71p 42.50p 45000
30/08/2018 42.50p 43.94p 41.00p 42.50p 43076
29/08/2018 42.50p 42.50p 42.50p 42.50p 0
28/08/2018 42.50p 42.50p 41.12p 42.50p 20488
24/08/2018 42.50p 42.74p 41.12p 41.40p 24690
23/08/2018 42.50p 42.50p 42.50p 42.50p 0
22/08/2018 42.50p 42.50p 41.12p 42.50p 65911
21/08/2018 42.50p 42.99p 41.50p 42.50p 11604
20/08/2018 42.50p 42.50p 41.31p 42.00p 11492
17/08/2018 42.50p 43.00p 41.30p 42.50p 8144
16/08/2018 42.50p 43.40p 41.25p 42.50p 36490
15/08/2018 42.50p 42.55p 41.50p 42.50p 8709
14/08/2018 42.50p 42.50p 42.50p 42.50p 51549
13/08/2018 42.50p 43.85p 42.50p 42.50p 9567
10/08/2018 43.00p 43.70p 42.10p 42.50p 14716
09/08/2018 42.00p 43.00p 41.00p 43.00p 15842
08/08/2018 42.00p 42.00p 41.50p 42.00p 13000
07/08/2018 42.00p 42.50p 42.00p 42.00p 0
06/08/2018 43.00p 43.75p 41.00p 42.50p 74565
03/08/2018 43.00p 43.00p 42.25p 43.00p 21836
02/08/2018 43.00p 43.00p 42.00p 43.00p 38937
01/08/2018 43.00p 43.00p 42.25p 43.00p 20000
31/07/2018 43.50p 43.50p 42.01p 43.00p 30474
30/07/2018 43.50p 44.00p 42.00p 43.50p 103760
27/07/2018 42.50p 43.50p 42.00p 43.50p 131731
26/07/2018 42.00p 43.00p 41.15p 42.50p 152254
25/07/2018 42.50p 42.95p 41.00p 42.00p 823324
24/07/2018 36.00p 43.80p 36.00p 42.50p 422266
23/07/2018 36.00p 36.00p 35.44p 36.00p 13836
20/07/2018 36.00p 36.90p 36.00p 36.00p 30000
19/07/2018 36.00p 37.00p 35.44p 36.00p 51901
18/07/2018 36.00p 37.00p 35.00p 36.00p 229066
17/07/2018 36.00p 36.76p 36.00p 36.00p 3810
16/07/2018 36.00p 36.50p 35.00p 36.00p 49622
13/07/2018 36.50p 37.00p 35.00p 36.00p 438998
12/07/2018 34.50p 36.90p 34.02p 36.50p 94609
11/07/2018 34.50p 35.90p 33.71p 34.50p 119333
10/07/2018 36.00p 36.00p 33.30p 34.50p 164833
09/07/2018 35.50p 36.00p 35.10p 36.00p 61500
06/07/2018 36.50p 36.99p 35.00p 35.50p 124516
05/07/2018 37.00p 37.00p 36.00p 36.50p 10000
04/07/2018 38.00p 38.00p 36.00p 37.00p 54372
03/07/2018 38.00p 38.00p 37.00p 38.00p 70669
02/07/2018 38.00p 38.00p 37.25p 38.00p 38283
29/06/2018 38.00p 38.89p 37.25p 38.00p 77500
28/06/2018 41.50p 41.50p 37.50p 38.00p 147794
27/06/2018 41.50p 43.00p 40.00p 40.00p 292304
26/06/2018 38.00p 42.00p 38.00p 40.80p 403265
25/06/2018 37.00p 39.00p 37.00p 38.80p 111340
22/06/2018 37.00p 38.00p 36.31p 37.80p 70747
21/06/2018 36.00p 37.60p 36.00p 37.00p 133593
20/06/2018 36.00p 36.75p 35.01p 36.00p 61762
19/06/2018 36.50p 36.50p 35.16p 36.00p 55500
18/06/2018 36.50p 37.90p 35.57p 36.50p 40044
15/06/2018 36.00p 37.80p 35.57p 37.80p 12220
14/06/2018 35.00p 36.00p 34.70p 36.00p 38950
13/06/2018 35.00p 35.00p 34.95p 35.00p 10000
12/06/2018 35.00p 35.00p 35.00p 35.00p 0
11/06/2018 34.50p 36.00p 34.50p 35.00p 136960
08/06/2018 34.50p 34.99p 33.21p 34.50p 37000
07/06/2018 34.50p 34.90p 33.25p 34.50p 44325
06/06/2018 34.70p 34.70p 33.40p 34.50p 58699
05/06/2018 34.70p 34.70p 33.55p 34.70p 52000
04/06/2018 34.70p 34.70p 33.55p 34.70p 10000
01/06/2018 34.00p 34.70p 33.25p 34.70p 155113
31/05/2018 34.00p 34.00p 33.00p 34.00p 30000
30/05/2018 35.00p 35.00p 33.60p 34.00p 52926
29/05/2018 35.50p 35.74p 35.00p 35.00p 15350
25/05/2018 36.00p 36.00p 35.00p 35.50p 10250
24/05/2018 36.00p 36.00p 35.12p 36.00p 10300
23/05/2018 36.00p 36.45p 35.10p 36.00p 76805
22/05/2018 36.00p 36.45p 35.10p 36.00p 48442
21/05/2018 37.00p 37.85p 35.51p 36.00p 157935
18/05/2018 36.50p 37.88p 36.00p 37.00p 49410
17/05/2018 34.00p 37.00p 34.00p 36.00p 296545
16/05/2018 32.50p 34.80p 32.50p 34.00p 120804
15/05/2018 35.50p 35.50p 32.50p 33.00p 101432
14/05/2018 33.50p 36.00p 33.50p 35.50p 130467
11/05/2018 34.00p 34.00p 33.10p 33.50p 34724
10/05/2018 33.50p 34.00p 33.15p 33.50p 34389
09/05/2018 33.00p 33.89p 33.00p 33.50p 63099
08/05/2018 32.50p 33.30p 32.20p 33.00p 22200
04/05/2018 32.50p 33.25p 31.25p 32.50p 26567
03/05/2018 35.00p 35.00p 31.20p 32.50p 104957
02/05/2018 34.80p 35.00p 34.00p 34.80p 109922
01/05/2018 35.00p 35.60p 34.80p 34.80p 184453
30/04/2018 35.00p 35.50p 34.40p 35.00p 100674
27/04/2018 35.00p 35.50p 34.00p 34.00p 53628
26/04/2018 35.00p 35.75p 34.21p 35.00p 103752
25/04/2018 35.00p 35.78p 34.45p 35.00p 7706
24/04/2018 35.00p 35.83p 35.00p 35.00p 10221
23/04/2018 35.00p 35.85p 34.35p 35.00p 50826
20/04/2018 36.00p 36.00p 35.00p 35.00p 127317
19/04/2018 38.00p 38.15p 35.00p 36.00p 120178
18/04/2018 39.00p 39.00p 37.05p 38.00p 36290
17/04/2018 38.00p 39.80p 38.00p 38.00p 75605
16/04/2018 38.00p 39.00p 37.63p 38.00p 55986
13/04/2018 38.00p 38.87p 37.65p 38.00p 72992
12/04/2018 36.50p 38.90p 36.21p 38.00p 276349
11/04/2018 36.00p 39.16p 36.00p 36.50p 578510
10/04/2018 32.00p 37.00p 31.50p 36.00p 824659
09/04/2018 29.00p 32.90p 29.00p 32.00p 185393
06/04/2018 29.00p 29.00p 28.00p 29.00p 205645
05/04/2018 29.00p 29.30p 28.00p 29.00p 279078
04/04/2018 29.00p 29.35p 28.50p 29.00p 75645
03/04/2018 28.50p 29.78p 28.13p 29.00p 208184
29/03/2018 28.50p 30.80p 28.50p 29.50p 102265
28/03/2018 31.50p 31.50p 29.00p 31.00p 265177
27/03/2018 32.00p 32.42p 30.00p 31.50p 316410
26/03/2018 32.00p 32.50p 31.00p 32.00p 105181
23/03/2018 26.50p 32.80p 26.50p 32.00p 488382
22/03/2018 25.50p 27.00p 25.50p 26.50p 3059475
21/03/2018 25.00p 25.90p 24.60p 25.50p 240708
20/03/2018 23.50p 25.75p 23.00p 25.00p 311198
19/03/2018 25.50p 25.50p 24.70p 25.00p 68677
16/03/2018 25.50p 26.90p 25.14p 25.50p 257575
15/03/2018 25.50p 25.50p 25.00p 25.50p 17882
14/03/2018 25.50p 25.50p 25.11p 25.50p 10500
13/03/2018 25.70p 25.70p 25.11p 25.50p 32000
12/03/2018 25.70p 25.85p 25.43p 25.70p 232622
09/03/2018 25.70p 26.00p 25.40p 25.70p 105681
08/03/2018 26.00p 26.00p 25.10p 25.70p 7141
07/03/2018 26.00p 26.00p 26.00p 26.00p 0
06/03/2018 26.00p 26.10p 25.10p 26.00p 19150
05/03/2018 27.00p 27.00p 25.31p 26.00p 70000
02/03/2018 27.00p 27.00p 25.55p 27.00p 23250
01/03/2018 27.00p 27.00p 25.31p 27.00p 130000
28/02/2018 26.00p 27.00p 25.51p 27.00p 52773
27/02/2018 26.00p 26.00p 26.00p 26.00p 100000
26/02/2018 26.00p 26.40p 25.24p 26.00p 39371
23/02/2018 26.00p 26.00p 25.24p 26.00p 2116
22/02/2018 26.00p 26.00p 25.21p 26.00p 32000
21/02/2018 27.00p 27.00p 26.00p 26.50p 4000
20/02/2018 27.00p 27.00p 26.31p 27.00p 23376
19/02/2018 27.00p 27.00p 27.00p 27.00p 41670
16/02/2018 27.00p 27.00p 26.31p 27.00p 71650
15/02/2018 27.00p 27.00p 27.00p 27.00p 0
14/02/2018 27.00p 27.00p 27.00p 27.00p 3140
13/02/2018 26.50p 27.00p 25.15p 27.00p 145780
12/02/2018 26.50p 26.95p 25.15p 26.50p 197503
09/02/2018 26.50p 27.00p 25.00p 26.50p 50258
08/02/2018 26.50p 27.64p 25.00p 26.50p 171876
07/02/2018 26.50p 27.00p 25.45p 26.50p 4248
06/02/2018 26.50p 26.80p 24.11p 26.50p 150775
05/02/2018 27.50p 27.50p 27.50p 27.50p 0
02/02/2018 27.50p 27.80p 27.06p 27.50p 17761
01/02/2018 27.20p 27.80p 27.20p 27.50p 60000
31/01/2018 27.20p 27.80p 26.50p 27.20p 93510
30/01/2018 27.50p 27.50p 26.50p 27.20p 46660
29/01/2018 28.00p 28.00p 27.00p 27.50p 37571
26/01/2018 28.00p 28.00p 27.05p 28.00p 24222
25/01/2018 28.00p 28.00p 27.20p 28.00p 5555
24/01/2018 28.00p 28.00p 27.20p 27.20p 62051
23/01/2018 28.00p 28.00p 27.00p 28.00p 24500
22/01/2018 28.00p 28.00p 27.00p 28.00p 13200
19/01/2018 28.00p 29.00p 27.00p 29.00p 28400
18/01/2018 27.50p 28.00p 27.05p 28.00p 83055
17/01/2018 27.50p 27.68p 27.05p 27.50p 23452
16/01/2018 27.50p 27.50p 27.00p 27.20p 293982
15/01/2018 27.50p 27.50p 27.00p 27.20p 18859
12/01/2018 28.00p 28.00p 27.45p 27.50p 43888
11/01/2018 28.30p 28.30p 27.11p 28.00p 43813
10/01/2018 28.30p 28.30p 27.65p 28.30p 20693
09/01/2018 28.30p 28.30p 27.65p 28.30p 5585
08/01/2018 28.30p 29.00p 28.15p 28.30p 24446
05/01/2018 28.30p 28.35p 27.65p 28.30p 95121
04/01/2018 28.50p 28.60p 28.00p 28.30p 46504
03/01/2018 28.50p 28.65p 28.00p 28.50p 63195
02/01/2018 28.00p 28.90p 27.65p 28.50p 121500
29/12/2017 28.00p 29.00p 27.95p 29.00p 26875
28/12/2017 28.00p 28.00p 27.20p 28.00p 5550
27/12/2017 28.00p 28.19p 28.00p 28.00p 10000
22/12/2017 28.00p 28.39p 28.00p 28.00p 88090
21/12/2017 28.00p 28.65p 27.25p 28.00p 56207
20/12/2017 28.00p 28.80p 27.25p 28.00p 45495
19/12/2017 27.00p 28.00p 27.00p 28.00p 7518
18/12/2017 27.00p 27.25p 26.25p 27.00p 36469
15/12/2017 27.50p 27.50p 26.00p 27.00p 174184
14/12/2017 28.00p 28.00p 26.00p 27.50p 55648
13/12/2017 28.00p 28.60p 28.00p 28.00p 5200
12/12/2017 28.00p 28.00p 27.50p 28.00p 18340
11/12/2017 27.50p 28.70p 27.05p 28.00p 68071
08/12/2017 28.25p 28.25p 27.50p 27.50p 2235
07/12/2017 28.50p 28.50p 27.00p 28.25p 47000
06/12/2017 28.50p 28.50p 27.05p 28.50p 12647
05/12/2017 29.00p 29.00p 28.00p 28.25p 35128
04/12/2017 29.00p 29.00p 28.00p 28.00p 4425
01/12/2017 29.00p 29.00p 29.00p 29.00p 54700
30/11/2017 29.00p 29.00p 29.00p 29.00p 0
29/11/2017 29.00p 29.00p 28.25p 29.00p 57389
28/11/2017 29.00p 29.00p 28.00p 29.00p 13103

*Close Price adjusted for both dividends and splits