Augean (AUG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/11/2017 29.25p 29.25p 28.05p 29.00p 25124
24/11/2017 29.25p 30.00p 28.25p 29.25p 51025
23/11/2017 29.50p 29.90p 28.00p 29.25p 35662
22/11/2017 29.50p 30.15p 29.50p 29.50p 47608
21/11/2017 31.00p 31.00p 29.50p 30.00p 46208
20/11/2017 31.00p 31.00p 29.34p 31.00p 39004
17/11/2017 31.00p 31.00p 29.05p 31.00p 78399
16/11/2017 31.00p 31.28p 29.00p 31.00p 181292
15/11/2017 31.00p 31.60p 29.61p 31.00p 86402
14/11/2017 30.00p 31.00p 29.61p 31.00p 157511
13/11/2017 30.00p 30.90p 30.00p 30.00p 36799
10/11/2017 31.50p 31.50p 29.00p 30.00p 180964
09/11/2017 31.50p 32.45p 31.20p 31.50p 106767
08/11/2017 29.00p 31.99p 28.41p 31.50p 391280
07/11/2017 29.50p 30.29p 28.21p 29.00p 115570
06/11/2017 30.00p 30.00p 28.00p 29.75p 141239
03/11/2017 30.00p 30.00p 28.15p 30.00p 23256
02/11/2017 30.00p 30.00p 30.00p 30.00p 0
01/11/2017 30.50p 30.50p 28.28p 30.00p 45179
31/10/2017 32.00p 32.40p 29.34p 30.50p 133844
30/10/2017 32.00p 33.40p 31.50p 32.00p 179885
27/10/2017 32.25p 33.50p 31.00p 32.00p 163672
26/10/2017 30.00p 34.00p 30.00p 32.25p 589012
25/10/2017 29.00p 30.90p 28.15p 29.50p 342986
24/10/2017 28.00p 29.00p 26.58p 28.00p 50566
23/10/2017 27.00p 28.00p 27.00p 28.00p 214280
20/10/2017 25.00p 27.50p 24.07p 27.50p 363499
19/10/2017 25.00p 25.00p 24.50p 25.00p 10902
18/10/2017 25.00p 25.50p 25.00p 25.00p 7023
17/10/2017 25.00p 25.90p 24.20p 25.00p 107354
16/10/2017 22.50p 25.55p 22.35p 25.00p 301844
13/10/2017 27.00p 27.25p 27.00p 27.25p 158045
12/10/2017 27.00p 27.00p 27.00p 27.00p 44177
11/10/2017 27.00p 27.00p 27.00p 27.00p 272796
10/10/2017 27.00p 27.00p 26.75p 27.00p 222845
09/10/2017 27.00p 27.00p 27.00p 27.00p 27373
06/10/2017 26.75p 27.00p 26.75p 27.00p 30700
05/10/2017 26.75p 26.75p 26.75p 26.75p 64447
04/10/2017 26.75p 26.75p 26.75p 26.75p 103358
03/10/2017 26.75p 26.75p 26.75p 26.75p 54311
02/10/2017 25.50p 26.75p 25.25p 26.75p 107720
29/09/2017 25.25p 25.25p 25.25p 25.25p 51754
28/09/2017 25.25p 25.25p 25.25p 25.25p 78491
27/09/2017 25.25p 25.25p 25.25p 25.25p 6383
26/09/2017 25.50p 25.50p 25.25p 25.25p 119863
25/09/2017 25.50p 25.50p 25.50p 25.50p 5183538
22/09/2017 25.25p 25.50p 24.75p 25.50p 115812
21/09/2017 25.25p 25.25p 25.25p 25.25p 137899
20/09/2017 25.50p 25.50p 25.25p 25.25p 134000
19/09/2017 21.50p 25.50p 21.50p 25.50p 385733
18/09/2017 27.50p 27.75p 25.50p 25.50p 330041
15/09/2017 28.00p 28.00p 27.50p 27.50p 105784
14/09/2017 29.25p 29.25p 28.00p 28.00p 66626
13/09/2017 29.25p 29.50p 29.25p 29.25p 281772
12/09/2017 28.50p 29.75p 28.50p 29.25p 776049
11/09/2017 27.50p 28.50p 27.50p 28.50p 202693
08/09/2017 28.00p 28.00p 27.50p 27.50p 59752
07/09/2017 28.50p 28.50p 28.00p 28.00p 38005
06/09/2017 29.00p 29.00p 28.50p 28.50p 42908
05/09/2017 27.75p 29.00p 27.75p 29.00p 50000
04/09/2017 27.50p 28.00p 27.50p 27.75p 500617
01/09/2017 23.00p 27.50p 23.00p 27.50p 19919306
31/08/2017 23.75p 23.75p 22.50p 23.00p 431994
30/08/2017 28.50p 28.00p 23.75p 23.75p 663659
29/08/2017 31.50p 31.50p 27.75p 27.75p 25000
25/08/2017 45.50p 55.50p 30.00p 31.50p 8646686
24/08/2017 55.50p 55.50p 55.50p 55.50p 225080
23/08/2017 56.00p 56.00p 55.50p 55.50p 62799
22/08/2017 56.00p 56.00p 56.00p 56.00p 4750
21/08/2017 56.00p 56.00p 56.00p 56.00p 2076
18/08/2017 54.00p 56.00p 54.00p 56.00p 55385
17/08/2017 53.00p 54.00p 53.00p 54.00p 2290
16/08/2017 53.00p 53.00p 53.00p 53.00p 7443
15/08/2017 53.00p 53.00p 53.00p 53.00p 17059
14/08/2017 53.00p 53.00p 53.00p 53.00p 13000
11/08/2017 52.50p 53.00p 52.50p 53.00p 28275
10/08/2017 53.00p 53.00p 52.50p 52.50p 38712
09/08/2017 53.00p 53.00p 53.00p 53.00p 137790
08/08/2017 50.50p 53.00p 50.50p 53.00p 222457
07/08/2017 50.50p 50.50p 50.00p 50.50p 29746
04/08/2017 50.00p 50.00p 50.00p 50.00p 18505
03/08/2017 52.00p 52.00p 49.00p 50.00p 89285
02/08/2017 51.50p 52.00p 51.50p 52.00p 34135
01/08/2017 52.00p 52.00p 51.50p 51.50p 31756
31/07/2017 53.00p 53.00p 52.00p 52.00p 29546
28/07/2017 52.50p 53.00p 52.50p 53.00p 26432
27/07/2017 52.50p 52.50p 52.50p 52.50p 9902
26/07/2017 53.50p 53.00p 52.50p 52.50p 23881
25/07/2017 58.00p 63.00p 48.50p 53.00p 392121
24/07/2017 63.50p 63.50p 63.00p 63.00p 3417
21/07/2017 63.50p 63.50p 63.50p 63.50p 36303
20/07/2017 63.50p 63.50p 63.50p 63.50p 58193
19/07/2017 63.50p 63.50p 63.50p 63.50p 4287
18/07/2017 63.50p 63.50p 63.50p 63.50p 0
17/07/2017 63.50p 63.50p 63.50p 63.50p 25225
14/07/2017 63.50p 63.50p 63.50p 63.50p 35710
13/07/2017 63.50p 63.50p 63.50p 63.50p 2085
12/07/2017 63.50p 63.50p 62.00p 63.50p 10000
11/07/2017 63.50p 63.50p 63.50p 63.50p 29080
10/07/2017 63.50p 63.50p 63.50p 63.50p 13148
07/07/2017 63.50p 63.50p 63.50p 63.50p 0
06/07/2017 64.00p 64.00p 63.50p 63.50p 28331
05/07/2017 63.50p 64.00p 63.50p 64.00p 27115
04/07/2017 63.50p 63.50p 63.50p 63.50p 23000
03/07/2017 63.25p 63.50p 62.00p 63.50p 6263
30/06/2017 63.00p 63.25p 63.00p 63.25p 12177
29/06/2017 63.00p 63.00p 63.00p 63.00p 11307
28/06/2017 63.00p 63.00p 63.00p 63.00p 1250
27/06/2017 63.50p 63.50p 63.00p 63.00p 49852
26/06/2017 60.50p 64.50p 60.50p 63.50p 99761
23/06/2017 60.50p 60.50p 60.50p 60.50p 6181
22/06/2017 60.50p 60.50p 60.50p 60.50p 0
21/06/2017 60.00p 60.50p 60.00p 60.50p 0
20/06/2017 59.50p 60.00p 59.50p 60.00p 0
19/06/2017 59.50p 59.50p 59.50p 59.50p 0
16/06/2017 60.50p 60.50p 57.01p 59.50p 166086
15/06/2017 62.00p 62.00p 59.35p 60.50p 62210
14/06/2017 63.00p 64.75p 61.32p 63.00p 44555
13/06/2017 61.50p 64.89p 61.50p 63.00p 32490
12/06/2017 63.50p 63.50p 60.05p 61.50p 22389
09/06/2017 63.50p 63.75p 63.50p 63.50p 4636
08/06/2017 63.50p 63.50p 62.54p 63.50p 12962
07/06/2017 63.50p 64.20p 62.54p 63.50p 21172
06/06/2017 64.00p 64.70p 63.25p 63.50p 42629
05/06/2017 63.50p 64.88p 62.51p 64.00p 226077
02/06/2017 63.50p 64.89p 62.51p 63.50p 146383
01/06/2017 63.50p 64.89p 62.51p 63.50p 127727
31/05/2017 63.00p 64.00p 61.44p 63.50p 20601
30/05/2017 63.00p 64.40p 61.20p 63.00p 35388
26/05/2017 63.00p 64.48p 61.72p 63.00p 6307900
25/05/2017 63.00p 64.80p 61.51p 63.00p 47655
24/05/2017 63.00p 64.80p 63.00p 63.00p 3000
23/05/2017 63.50p 64.80p 62.10p 63.00p 14965
22/05/2017 63.00p 64.88p 63.00p 63.50p 29880
19/05/2017 63.00p 65.00p 61.10p 63.00p 22352
18/05/2017 63.50p 63.80p 60.11p 63.00p 64578
17/05/2017 65.00p 65.00p 63.50p 63.50p 39477
16/05/2017 65.00p 67.00p 63.16p 65.00p 50430
15/05/2017 65.00p 65.96p 63.10p 65.00p 16000
12/05/2017 65.00p 65.00p 63.00p 65.00p 5000
11/05/2017 65.00p 66.10p 63.00p 65.00p 13106
10/05/2017 64.50p 65.96p 63.25p 65.00p 26151
09/05/2017 66.00p 66.96p 63.31p 64.50p 25308
08/05/2017 66.00p 66.96p 65.00p 66.00p 16136
05/05/2017 65.50p 67.16p 64.05p 66.00p 36605
04/05/2017 66.00p 66.00p 65.00p 65.50p 28123
03/05/2017 66.00p 66.69p 65.06p 66.00p 34381
02/05/2017 65.50p 67.44p 65.00p 66.00p 68527
28/04/2017 64.00p 65.00p 64.00p 65.00p 22683
27/04/2017 63.00p 64.00p 62.51p 64.00p 10514
26/04/2017 63.00p 64.44p 61.50p 63.00p 25484
25/04/2017 62.50p 63.90p 62.11p 63.00p 41559
24/04/2017 62.00p 63.89p 61.50p 62.50p 589113
21/04/2017 61.00p 63.89p 59.57p 62.00p 34273
20/04/2017 60.00p 61.89p 59.00p 61.00p 20465
19/04/2017 59.50p 61.44p 58.69p 60.00p 64041
18/04/2017 59.50p 61.00p 58.66p 59.50p 22200
13/04/2017 59.50p 59.50p 59.50p 59.50p 0
12/04/2017 59.50p 60.65p 58.66p 59.50p 41435
11/04/2017 59.50p 60.79p 59.00p 59.50p 97148
10/04/2017 59.50p 61.00p 58.50p 59.50p 49300
07/04/2017 58.50p 60.50p 58.21p 59.50p 65324
06/04/2017 58.50p 59.90p 57.75p 58.50p 1084480
05/04/2017 56.00p 58.50p 56.00p 58.50p 121162
04/04/2017 55.50p 57.90p 54.51p 56.00p 36947
03/04/2017 55.50p 55.50p 55.50p 55.50p 0
31/03/2017 55.50p 56.50p 54.51p 55.50p 31892
30/03/2017 55.00p 57.00p 53.84p 55.50p 129073
29/03/2017 55.00p 56.00p 53.05p 55.00p 200218
28/03/2017 55.00p 57.00p 53.35p 55.00p 123570
27/03/2017 53.50p 56.00p 52.00p 55.00p 89813
24/03/2017 53.50p 54.00p 52.00p 53.50p 3082910
23/03/2017 53.50p 53.50p 52.15p 53.50p 4500
22/03/2017 53.50p 54.40p 52.15p 53.50p 65705
21/03/2017 58.50p 59.00p 50.60p 53.00p 907807
20/03/2017 57.50p 58.00p 56.25p 57.50p 30345
17/03/2017 57.00p 58.00p 56.05p 57.50p 117433
16/03/2017 54.75p 57.00p 54.55p 57.00p 246812
15/03/2017 54.50p 55.39p 53.50p 54.75p 86795
14/03/2017 55.50p 56.85p 54.00p 54.50p 195875
13/03/2017 53.50p 56.85p 53.00p 55.50p 132900
10/03/2017 52.50p 54.37p 50.50p 53.25p 69453
09/03/2017 52.50p 53.89p 47.00p 52.50p 31795588
08/03/2017 52.50p 53.49p 52.50p 52.50p 8159
07/03/2017 52.50p 53.49p 52.50p 52.50p 20596
06/03/2017 52.50p 52.50p 52.50p 52.50p 0
03/03/2017 52.50p 53.49p 52.00p 52.50p 34316
02/03/2017 52.50p 53.50p 52.50p 52.50p 6564
01/03/2017 52.50p 52.50p 52.50p 52.50p 0
28/02/2017 53.50p 53.50p 51.00p 52.50p 18500
27/02/2017 53.50p 54.94p 52.45p 53.50p 53904
24/02/2017 53.50p 55.00p 53.40p 53.50p 106491
23/02/2017 53.50p 55.00p 53.50p 53.50p 111451
22/02/2017 53.00p 55.00p 53.00p 53.50p 166030
21/02/2017 53.00p 53.75p 52.25p 53.00p 63135
20/02/2017 53.50p 55.50p 52.50p 53.00p 294220
17/02/2017 53.00p 55.00p 53.00p 53.50p 87574
16/02/2017 49.75p 54.69p 49.75p 53.00p 153099
15/02/2017 49.50p 51.30p 49.50p 49.50p 71219
14/02/2017 49.25p 50.90p 48.88p 49.50p 37311

*Close Price adjusted for both dividends and splits