Augean (AUG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/02/2017 49.25p 50.40p 48.86p 49.25p 17868
10/02/2017 49.25p 50.40p 48.71p 49.25p 10166
09/02/2017 49.25p 50.45p 48.55p 49.25p 26133
08/02/2017 50.00p 50.30p 47.50p 49.25p 31480
07/02/2017 50.75p 50.95p 48.50p 50.00p 33677
06/02/2017 50.75p 50.75p 50.75p 50.75p 0
03/02/2017 50.75p 51.05p 50.21p 50.75p 48149
02/02/2017 50.75p 50.90p 50.75p 50.75p 2000
01/02/2017 50.75p 50.95p 50.21p 50.75p 4000
31/01/2017 51.25p 51.25p 50.53p 50.75p 51725
30/01/2017 51.25p 51.25p 50.53p 51.25p 159198
27/01/2017 51.25p 51.25p 50.53p 51.25p 2000
26/01/2017 51.25p 51.45p 50.50p 51.25p 82808
25/01/2017 51.25p 51.50p 50.05p 51.25p 77720
24/01/2017 51.25p 52.00p 50.63p 51.25p 42567
23/01/2017 50.75p 51.50p 50.63p 51.25p 2538521
20/01/2017 50.75p 50.90p 50.50p 50.75p 355045
19/01/2017 51.25p 52.00p 50.63p 50.75p 14663
18/01/2017 54.50p 54.50p 50.00p 51.25p 290057
17/01/2017 55.00p 55.00p 54.00p 54.50p 313408
16/01/2017 55.00p 55.48p 54.00p 55.00p 15168
13/01/2017 55.00p 57.00p 53.50p 55.00p 3448237
12/01/2017 56.00p 56.00p 55.00p 55.00p 0
11/01/2017 56.00p 57.49p 56.00p 56.00p 11979
10/01/2017 56.00p 57.80p 54.15p 56.00p 31408
09/01/2017 56.00p 57.49p 55.50p 56.00p 15717
06/01/2017 56.00p 57.49p 56.00p 56.00p 19000
05/01/2017 56.00p 56.75p 53.00p 56.00p 2470342
04/01/2017 56.00p 56.75p 54.12p 56.00p 8669
03/01/2017 57.00p 58.00p 55.00p 58.00p 4066
30/12/2016 58.00p 58.00p 55.00p 57.00p 26682
29/12/2016 58.00p 58.00p 57.00p 58.00p 18000
28/12/2016 58.00p 58.00p 58.00p 58.00p 6896
23/12/2016 58.00p 58.00p 55.50p 58.00p 9596
22/12/2016 58.00p 58.00p 57.10p 58.00p 28155
21/12/2016 58.00p 58.50p 58.00p 58.00p 45000
20/12/2016 58.50p 58.50p 57.00p 58.00p 19448
19/12/2016 59.00p 59.50p 58.00p 58.50p 59948
16/12/2016 58.50p 58.50p 58.50p 58.50p 10000
15/12/2016 58.50p 59.75p 58.50p 58.50p 37900
14/12/2016 58.25p 59.49p 56.56p 58.00p 11600
13/12/2016 58.25p 59.00p 56.56p 58.25p 13300
12/12/2016 58.25p 59.00p 58.25p 58.25p 20188
09/12/2016 58.25p 59.00p 56.50p 58.25p 12173
08/12/2016 58.25p 59.00p 58.25p 58.25p 21
07/12/2016 61.00p 61.00p 55.10p 58.25p 127331
06/12/2016 61.00p 61.00p 61.00p 61.00p 12677
05/12/2016 63.00p 63.00p 59.11p 61.00p 35750
02/12/2016 64.00p 64.00p 62.00p 63.00p 53344
01/12/2016 64.00p 64.00p 62.11p 64.00p 13123
30/11/2016 64.00p 65.71p 62.40p 64.00p 59786
29/11/2016 64.00p 64.00p 62.50p 64.00p 23000
28/11/2016 64.00p 65.71p 64.00p 64.00p 350
25/11/2016 64.00p 65.88p 62.00p 64.00p 26648
24/11/2016 64.00p 65.74p 62.50p 64.00p 28914
23/11/2016 65.00p 67.00p 62.00p 64.00p 50187
22/11/2016 61.50p 65.00p 61.50p 65.00p 12240
21/11/2016 58.50p 64.00p 58.50p 61.50p 241651
18/11/2016 57.50p 60.00p 56.00p 58.50p 3076841
17/11/2016 57.50p 58.38p 57.50p 57.50p 10000
16/11/2016 57.50p 58.38p 56.50p 57.50p 27959
15/11/2016 57.00p 59.00p 57.00p 57.50p 104238
14/11/2016 53.50p 56.85p 53.30p 56.00p 76559
11/11/2016 52.25p 52.50p 51.00p 52.50p 2910
10/11/2016 51.50p 52.50p 51.50p 52.25p 8905
09/11/2016 51.00p 51.50p 51.00p 51.50p 12573
08/11/2016 52.50p 54.00p 52.00p 52.50p 9648
07/11/2016 52.50p 52.50p 52.00p 52.50p 2895
04/11/2016 52.50p 52.50p 51.50p 52.50p 1860
03/11/2016 52.50p 52.50p 52.50p 52.50p 0
02/11/2016 52.50p 52.50p 52.00p 52.50p 0
01/11/2016 52.50p 52.50p 52.00p 52.00p 22440
31/10/2016 52.50p 52.50p 52.50p 52.50p 0
28/10/2016 52.50p 52.50p 51.75p 52.50p 710
27/10/2016 52.50p 54.00p 52.25p 52.50p 2181
26/10/2016 52.50p 53.89p 52.50p 52.50p 25895
25/10/2016 52.00p 53.89p 51.31p 52.50p 27725
24/10/2016 51.50p 53.00p 51.50p 52.00p 39417
21/10/2016 51.50p 51.50p 50.91p 51.50p 27346
20/10/2016 51.50p 51.50p 51.50p 51.50p 0
19/10/2016 51.50p 53.00p 50.00p 51.50p 4021059
18/10/2016 51.50p 53.00p 51.00p 52.50p 20456
17/10/2016 51.50p 52.50p 51.50p 51.50p 3047
14/10/2016 51.50p 53.00p 51.50p 51.50p 10000
13/10/2016 51.50p 52.90p 50.75p 51.50p 6809
12/10/2016 51.50p 52.90p 50.00p 51.50p 10678
11/10/2016 51.50p 52.90p 51.50p 51.50p 178312
10/10/2016 51.50p 52.90p 50.00p 51.50p 20443
07/10/2016 51.50p 52.90p 51.50p 51.50p 3100
06/10/2016 51.50p 51.50p 51.50p 51.50p 0
05/10/2016 51.50p 51.50p 51.50p 51.50p 0
04/10/2016 51.50p 53.00p 50.55p 51.50p 5720
03/10/2016 51.50p 52.99p 51.50p 51.50p 534710
30/09/2016 51.50p 52.85p 51.50p 51.50p 1892
29/09/2016 51.50p 52.90p 50.63p 51.50p 7130
28/09/2016 48.25p 52.90p 47.60p 51.50p 4502559
27/09/2016 48.00p 49.90p 47.21p 48.00p 63850
26/09/2016 47.75p 49.00p 46.61p 48.00p 45397
23/09/2016 47.75p 47.75p 46.61p 47.75p 6800
22/09/2016 47.75p 47.75p 46.50p 47.75p 19492
21/09/2016 47.75p 47.75p 46.61p 47.75p 29632
20/09/2016 49.75p 49.75p 46.50p 47.75p 86516
19/09/2016 50.25p 50.25p 48.50p 50.25p 5254
16/09/2016 50.75p 50.75p 50.25p 50.25p 9345
15/09/2016 50.75p 50.75p 49.00p 50.75p 10000
14/09/2016 50.75p 51.50p 50.75p 50.75p 22500
13/09/2016 50.75p 52.00p 49.00p 50.75p 6348
12/09/2016 50.75p 50.75p 49.00p 50.75p 744669
09/09/2016 50.25p 51.00p 48.60p 50.75p 12772
08/09/2016 50.25p 50.25p 50.00p 50.25p 1200130
07/09/2016 50.25p 50.40p 50.25p 50.25p 11100
06/09/2016 50.25p 51.50p 48.00p 50.25p 735103
05/09/2016 50.25p 50.50p 50.00p 50.50p 1401623
02/09/2016 49.00p 50.50p 49.00p 50.25p 18740
01/09/2016 48.25p 51.50p 48.00p 49.00p 124557
31/08/2016 48.25p 49.00p 47.00p 48.25p 10850
30/08/2016 48.25p 49.25p 47.00p 48.25p 544674
26/08/2016 48.25p 48.25p 47.00p 48.25p 13633
25/08/2016 47.75p 48.25p 46.59p 48.25p 942
24/08/2016 46.75p 47.75p 45.90p 47.75p 27000
23/08/2016 46.25p 47.50p 46.20p 46.75p 62681
22/08/2016 46.25p 47.50p 45.00p 46.25p 3270
19/08/2016 46.25p 46.25p 46.25p 46.25p 0
18/08/2016 46.25p 47.50p 45.00p 46.25p 48484
17/08/2016 45.75p 47.50p 45.61p 46.25p 55610
16/08/2016 45.75p 47.50p 45.75p 45.75p 104
15/08/2016 45.75p 47.50p 45.75p 45.75p 10447
12/08/2016 45.75p 47.50p 45.75p 45.75p 12612
11/08/2016 45.75p 47.00p 44.00p 45.75p 17040
10/08/2016 45.75p 47.50p 44.87p 45.75p 15454
09/08/2016 45.75p 47.00p 45.75p 45.75p 16139
08/08/2016 45.75p 47.50p 44.81p 45.75p 57776
05/08/2016 45.75p 46.50p 44.81p 45.75p 622672
04/08/2016 45.75p 47.00p 44.81p 45.75p 22408
03/08/2016 45.75p 46.50p 44.81p 45.75p 1702506
02/08/2016 45.75p 47.50p 44.81p 45.75p 72593
01/08/2016 45.75p 46.50p 44.77p 45.75p 13550
29/07/2016 45.75p 45.75p 44.37p 45.75p 38260
28/07/2016 45.75p 47.00p 45.75p 45.75p 24733
27/07/2016 45.75p 47.00p 44.00p 45.75p 31370
26/07/2016 45.75p 45.75p 44.27p 45.75p 35251
25/07/2016 45.75p 45.75p 45.75p 45.75p 0
22/07/2016 45.50p 45.75p 45.50p 45.75p 0
21/07/2016 45.00p 47.00p 43.55p 45.50p 65774
20/07/2016 44.25p 45.00p 42.55p 44.25p 40397
19/07/2016 44.25p 44.25p 42.55p 44.25p 4000
18/07/2016 46.25p 46.25p 43.00p 44.25p 79262
15/07/2016 46.25p 46.25p 44.50p 46.25p 2754
14/07/2016 46.75p 46.87p 44.55p 46.25p 48852
13/07/2016 46.75p 47.24p 45.00p 46.75p 37135
12/07/2016 46.75p 46.75p 46.75p 46.75p 0
11/07/2016 46.75p 47.39p 46.75p 46.75p 74751
08/07/2016 46.75p 47.25p 46.45p 46.75p 32250
07/07/2016 46.75p 46.75p 45.00p 46.75p 17400
06/07/2016 47.25p 47.25p 45.00p 46.75p 19378
05/07/2016 47.25p 48.00p 46.00p 47.25p 275859
04/07/2016 47.25p 47.25p 46.00p 47.25p 35259
01/07/2016 47.25p 47.25p 46.00p 47.25p 1890
30/06/2016 47.25p 47.40p 46.00p 47.25p 17966
29/06/2016 47.25p 47.25p 46.00p 47.25p 9000
28/06/2016 47.25p 47.49p 46.00p 47.25p 218043
27/06/2016 47.00p 47.49p 46.52p 47.25p 23393
24/06/2016 45.00p 48.00p 45.00p 47.00p 46020
23/06/2016 48.75p 49.15p 48.75p 48.75p 3251
22/06/2016 48.75p 49.00p 47.67p 48.75p 3251
21/06/2016 48.75p 48.75p 47.50p 48.75p 497504
20/06/2016 48.75p 48.75p 47.50p 48.75p 48883
17/06/2016 49.00p 49.00p 48.50p 48.50p 2006
16/06/2016 49.00p 49.00p 48.00p 49.00p 27100
15/06/2016 49.00p 50.00p 48.00p 49.00p 74382
14/06/2016 49.25p 49.95p 48.11p 49.00p 116496
13/06/2016 50.50p 50.60p 48.21p 49.25p 262501
10/06/2016 49.00p 50.50p 49.00p 50.50p 213799
09/06/2016 49.00p 49.39p 48.21p 49.00p 21874
08/06/2016 49.00p 49.00p 49.00p 49.00p 0
07/06/2016 49.00p 49.00p 48.00p 49.00p 2517
06/06/2016 49.00p 49.00p 49.00p 49.00p 0
03/06/2016 49.00p 49.50p 49.00p 49.00p 473580
02/06/2016 49.50p 49.50p 49.00p 49.00p 30000
01/06/2016 50.00p 50.33p 49.55p 50.00p 2466
31/05/2016 50.00p 50.39p 49.55p 50.00p 15323
27/05/2016 50.00p 50.39p 49.55p 50.00p 29981
26/05/2016 50.00p 50.42p 49.55p 50.00p 21061
25/05/2016 50.00p 50.42p 50.00p 50.00p 20300
24/05/2016 50.00p 50.42p 49.00p 50.00p 12877
23/05/2016 50.00p 50.48p 49.55p 50.00p 18000
20/05/2016 50.00p 50.48p 50.00p 50.00p 69000
19/05/2016 48.25p 50.48p 48.00p 50.00p 1083802
18/05/2016 48.25p 48.25p 47.00p 48.25p 61209
17/05/2016 48.25p 48.25p 47.11p 48.25p 5500
16/05/2016 48.75p 48.75p 48.00p 48.25p 393702
13/05/2016 48.75p 48.75p 48.75p 48.75p 0
12/05/2016 48.75p 48.75p 48.00p 48.75p 17717
11/05/2016 48.25p 48.75p 48.00p 48.75p 632000
10/05/2016 47.75p 48.50p 47.75p 48.25p 47567
09/05/2016 47.00p 47.50p 47.00p 47.25p 71000
06/05/2016 47.25p 47.93p 46.71p 47.00p 19284
05/05/2016 47.00p 47.40p 46.56p 47.25p 74980
04/05/2016 47.00p 47.40p 46.69p 47.00p 2106
03/05/2016 46.75p 47.00p 46.00p 47.00p 7382

*Close Price adjusted for both dividends and splits