Augean (AUG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/04/2016 46.75p 46.75p 46.00p 46.75p 700
28/04/2016 47.00p 47.00p 46.25p 46.75p 13150
27/04/2016 47.00p 47.90p 46.00p 47.00p 26651
26/04/2016 47.00p 47.90p 46.51p 47.00p 13938
25/04/2016 47.00p 48.00p 47.00p 47.00p 4562
22/04/2016 47.00p 47.00p 46.51p 47.00p 1220
21/04/2016 47.00p 48.00p 46.51p 47.00p 46086
20/04/2016 44.75p 48.00p 44.75p 47.00p 542923
19/04/2016 44.75p 44.75p 43.89p 44.75p 214686
18/04/2016 44.75p 45.37p 43.88p 44.75p 23117
15/04/2016 44.75p 45.29p 44.75p 44.75p 48301
14/04/2016 44.75p 44.87p 43.63p 44.75p 138182
13/04/2016 44.75p 44.87p 43.00p 43.00p 55195
12/04/2016 44.75p 45.39p 44.75p 44.75p 17000
11/04/2016 44.75p 44.75p 43.63p 44.75p 118000
08/04/2016 44.75p 44.75p 43.63p 44.75p 10802
07/04/2016 44.75p 44.75p 44.00p 44.75p 1219404
06/04/2016 44.75p 44.75p 43.63p 44.75p 15637
05/04/2016 44.75p 45.19p 44.75p 44.75p 48822
04/04/2016 44.50p 44.90p 43.50p 44.75p 20118
01/04/2016 46.00p 46.00p 43.15p 44.50p 75766
31/03/2016 46.75p 46.75p 45.00p 46.00p 33425
30/03/2016 47.00p 47.00p 46.00p 47.00p 30000
29/03/2016 47.00p 47.00p 45.50p 47.00p 43352
24/03/2016 47.00p 47.00p 46.00p 47.00p 117166
23/03/2016 47.00p 47.00p 45.00p 47.00p 3355426
22/03/2016 46.25p 48.00p 46.25p 47.00p 127057
21/03/2016 44.00p 44.80p 44.00p 44.00p 9843
18/03/2016 44.00p 44.75p 43.00p 44.00p 23000
17/03/2016 44.00p 44.00p 43.11p 44.00p 13000
16/03/2016 44.00p 44.00p 44.00p 44.00p 0
15/03/2016 44.00p 44.90p 43.00p 44.00p 4587
14/03/2016 44.00p 44.00p 44.00p 44.00p 0
11/03/2016 44.00p 44.00p 43.00p 44.00p 7600
10/03/2016 44.00p 44.00p 44.00p 44.00p 0
09/03/2016 43.75p 44.76p 43.00p 44.00p 7150
08/03/2016 43.75p 44.70p 43.75p 43.75p 11185
07/03/2016 43.75p 44.90p 42.50p 43.75p 40242
04/03/2016 43.75p 44.90p 42.50p 43.75p 6534
03/03/2016 43.75p 43.75p 42.50p 43.75p 16936
02/03/2016 43.75p 44.87p 43.75p 43.75p 21000
01/03/2016 43.25p 44.79p 42.75p 43.75p 63663
29/02/2016 42.75p 43.90p 42.50p 43.25p 13975
26/02/2016 42.75p 43.25p 42.75p 42.75p 12217
25/02/2016 42.75p 42.75p 42.75p 42.75p 0
24/02/2016 42.50p 43.49p 42.50p 42.75p 11500
23/02/2016 42.50p 43.29p 42.50p 42.50p 9644
22/02/2016 41.00p 42.25p 41.00p 42.25p 23710
19/02/2016 40.75p 41.75p 40.05p 41.00p 42150
18/02/2016 40.25p 40.75p 39.14p 40.75p 8806
17/02/2016 40.00p 40.50p 39.11p 40.25p 100000
16/02/2016 41.00p 41.00p 39.50p 40.00p 28763
15/02/2016 41.00p 41.49p 40.02p 41.00p 43678
12/02/2016 41.00p 41.00p 41.00p 41.00p 0
11/02/2016 44.25p 44.25p 40.02p 41.00p 277866
10/02/2016 44.25p 44.25p 43.50p 44.25p 51350
09/02/2016 44.75p 44.80p 43.50p 44.25p 37389
08/02/2016 45.75p 45.75p 43.25p 44.75p 50000
05/02/2016 45.75p 45.75p 45.75p 45.75p 0
04/02/2016 45.75p 46.00p 45.75p 45.75p 15000
03/02/2016 45.75p 46.19p 45.02p 45.75p 8814
02/02/2016 46.25p 46.25p 46.25p 46.25p 0
01/02/2016 46.25p 46.25p 45.39p 46.25p 60282
29/01/2016 46.25p 46.25p 45.38p 46.25p 4367
28/01/2016 46.25p 46.25p 46.25p 46.25p 0
27/01/2016 46.25p 46.25p 45.38p 46.25p 112248
26/01/2016 46.25p 46.25p 45.38p 46.25p 61489
25/01/2016 49.25p 49.25p 45.03p 46.25p 200476
22/01/2016 49.00p 49.00p 48.00p 49.00p 5800
21/01/2016 49.25p 49.25p 48.00p 49.00p 10000
20/01/2016 49.75p 49.75p 48.50p 49.25p 31148
19/01/2016 50.00p 50.25p 48.64p 50.25p 60038
18/01/2016 50.25p 50.49p 50.00p 50.00p 10097
15/01/2016 50.50p 51.00p 49.50p 50.25p 15041
14/01/2016 50.75p 51.00p 49.50p 50.50p 24525
13/01/2016 51.25p 51.25p 49.70p 50.75p 691761
12/01/2016 53.00p 53.00p 50.00p 51.25p 201402
11/01/2016 54.00p 54.00p 52.00p 53.00p 34484
08/01/2016 53.75p 54.30p 53.00p 54.00p 72358
07/01/2016 54.50p 54.50p 52.50p 53.75p 11800
06/01/2016 55.00p 55.98p 53.50p 54.50p 96481
05/01/2016 53.50p 55.98p 52.78p 55.00p 56965
04/01/2016 53.25p 54.50p 52.35p 53.25p 15580
31/12/2015 53.25p 53.25p 52.00p 53.25p 1500
30/12/2015 53.50p 53.79p 52.35p 53.25p 49558
29/12/2015 53.50p 53.50p 53.50p 53.50p 0
24/12/2015 53.50p 53.50p 52.63p 53.50p 1100
23/12/2015 53.50p 54.19p 53.50p 53.50p 22752
22/12/2015 53.50p 53.50p 52.50p 53.50p 1200
21/12/2015 53.25p 54.00p 52.28p 53.50p 5722
18/12/2015 53.25p 53.60p 52.28p 53.25p 61500
17/12/2015 53.25p 53.25p 53.25p 53.25p 0
16/12/2015 53.25p 53.60p 53.25p 53.25p 2500
15/12/2015 53.25p 53.25p 52.28p 53.25p 318966
14/12/2015 54.25p 54.25p 53.00p 53.75p 24000
11/12/2015 54.25p 54.25p 53.00p 54.25p 23670
10/12/2015 54.25p 54.25p 53.00p 54.25p 91000
09/12/2015 54.25p 54.25p 54.15p 54.25p 4569
08/12/2015 54.25p 54.25p 54.25p 54.25p 230000
07/12/2015 54.25p 54.25p 53.00p 54.25p 940
04/12/2015 54.25p 54.48p 53.00p 54.25p 112544
03/12/2015 54.25p 54.25p 54.25p 54.25p 0
02/12/2015 54.25p 54.30p 53.50p 54.25p 4636
01/12/2015 54.25p 54.25p 54.25p 54.25p 45000
30/11/2015 54.25p 54.30p 53.50p 54.25p 8700
27/11/2015 54.25p 54.25p 54.25p 54.25p 0
26/11/2015 54.25p 54.30p 53.50p 54.25p 143600
25/11/2015 54.25p 54.62p 53.10p 54.25p 61256
24/11/2015 54.25p 54.30p 53.00p 54.25p 26192
23/11/2015 54.25p 54.30p 53.10p 54.25p 9600
20/11/2015 54.25p 54.25p 54.25p 54.25p 90000
19/11/2015 54.25p 54.25p 53.10p 54.25p 25978
18/11/2015 54.25p 54.30p 54.19p 54.25p 21532
17/11/2015 54.25p 55.50p 53.38p 54.25p 89053
16/11/2015 54.25p 54.25p 53.38p 54.25p 2000
13/11/2015 54.25p 54.85p 54.25p 54.25p 10000
12/11/2015 55.00p 55.04p 53.00p 54.25p 622343
11/11/2015 55.00p 55.04p 55.00p 55.00p 10869
10/11/2015 55.00p 55.30p 54.00p 55.00p 49197
09/11/2015 55.00p 55.00p 54.00p 55.00p 2764
06/11/2015 55.00p 56.00p 53.00p 55.00p 119580
05/11/2015 56.25p 56.25p 54.00p 55.00p 57078
04/11/2015 56.75p 56.80p 55.50p 56.25p 62082
03/11/2015 56.75p 56.80p 55.50p 56.75p 8500
02/11/2015 56.75p 56.75p 56.00p 56.75p 12871
30/10/2015 56.75p 56.75p 56.40p 56.75p 8550
29/10/2015 56.00p 57.50p 55.35p 56.75p 378246
28/10/2015 56.00p 56.00p 55.15p 56.00p 13112
27/10/2015 56.00p 56.94p 55.15p 56.00p 152550
26/10/2015 56.00p 56.94p 55.55p 56.00p 11757
23/10/2015 56.00p 56.94p 55.55p 56.00p 52119
22/10/2015 56.00p 57.00p 56.00p 56.00p 5200
21/10/2015 56.00p 57.06p 56.00p 56.00p 78000
20/10/2015 56.00p 56.89p 55.20p 56.00p 30403
19/10/2015 56.00p 56.50p 55.21p 56.00p 8599
16/10/2015 55.50p 56.40p 55.50p 56.00p 130711
15/10/2015 56.25p 56.25p 55.00p 55.50p 88719
14/10/2015 56.00p 56.90p 56.00p 56.00p 130112
13/10/2015 56.00p 56.00p 55.11p 56.00p 5350
12/10/2015 55.25p 56.38p 54.35p 56.00p 26991
09/10/2015 55.00p 55.90p 54.35p 55.25p 12000
08/10/2015 55.00p 55.00p 55.00p 55.00p 0
07/10/2015 55.00p 55.90p 54.80p 55.00p 1075200
06/10/2015 54.00p 56.00p 53.70p 56.00p 72975
05/10/2015 53.50p 54.90p 53.22p 54.00p 19750
02/10/2015 52.25p 54.50p 52.25p 53.50p 125571
01/10/2015 52.25p 53.16p 52.25p 52.25p 4000
30/09/2015 52.25p 52.25p 52.25p 52.25p 0
29/09/2015 52.25p 53.17p 51.30p 52.25p 3064
28/09/2015 52.50p 53.50p 51.50p 52.25p 2552604
25/09/2015 52.50p 52.90p 51.50p 52.50p 18500
24/09/2015 52.50p 52.50p 51.63p 52.50p 10000
23/09/2015 52.50p 52.50p 52.50p 52.50p 0
22/09/2015 54.00p 54.90p 50.55p 52.50p 212894
21/09/2015 56.00p 56.50p 53.10p 54.00p 98105
18/09/2015 56.00p 56.50p 56.00p 56.00p 40763
17/09/2015 56.50p 56.50p 55.50p 56.00p 31000
16/09/2015 56.75p 56.75p 56.00p 56.50p 3385
15/09/2015 56.75p 57.00p 56.75p 56.75p 5000
14/09/2015 57.50p 57.50p 56.00p 56.75p 128466
11/09/2015 57.50p 57.50p 56.60p 57.50p 1041
10/09/2015 58.00p 58.00p 56.50p 57.50p 6050
09/09/2015 58.00p 58.00p 57.13p 58.00p 7112
08/09/2015 57.50p 58.00p 56.97p 58.00p 22772
07/09/2015 57.50p 57.50p 56.97p 57.50p 4000
04/09/2015 57.50p 58.00p 56.50p 57.50p 7040
03/09/2015 57.00p 57.50p 56.90p 57.50p 41000
02/09/2015 57.50p 57.50p 56.50p 57.00p 53109
01/09/2015 57.50p 57.50p 56.60p 57.50p 28000
28/08/2015 57.25p 57.50p 57.25p 57.50p 0
27/08/2015 57.25p 57.25p 57.25p 57.25p 0
26/08/2015 57.00p 57.45p 56.50p 57.25p 66836
25/08/2015 56.50p 57.35p 56.10p 57.00p 61113
24/08/2015 59.50p 59.50p 56.50p 56.50p 98107
21/08/2015 60.75p 60.75p 58.10p 59.50p 79109
20/08/2015 61.50p 62.00p 60.55p 61.00p 5551
19/08/2015 59.00p 62.00p 59.00p 61.50p 91584
18/08/2015 59.00p 59.74p 58.00p 59.00p 231550
17/08/2015 59.00p 59.74p 58.00p 59.00p 26519
14/08/2015 59.00p 59.74p 59.00p 59.00p 4554
13/08/2015 59.00p 59.74p 58.13p 59.00p 8596
12/08/2015 59.00p 59.74p 58.00p 59.00p 24715
11/08/2015 59.00p 59.90p 58.55p 59.00p 262217
10/08/2015 59.00p 59.90p 58.55p 59.00p 15168
07/08/2015 58.25p 60.00p 58.25p 59.00p 60429
06/08/2015 57.50p 58.50p 57.50p 58.25p 421517
05/08/2015 57.50p 57.50p 57.00p 57.50p 1851
04/08/2015 55.75p 58.25p 55.75p 57.50p 342691
03/08/2015 55.00p 56.48p 55.00p 55.75p 89403
31/07/2015 55.00p 55.00p 54.07p 55.00p 20000
30/07/2015 55.00p 55.00p 54.75p 55.00p 0
29/07/2015 55.00p 55.50p 55.00p 55.00p 42155
28/07/2015 55.00p 55.00p 54.00p 55.00p 3900
27/07/2015 55.00p 55.50p 54.00p 55.00p 155150
24/07/2015 55.00p 55.50p 54.00p 55.00p 10360
23/07/2015 55.75p 55.75p 54.75p 55.00p 25460
22/07/2015 55.75p 55.75p 55.75p 55.75p 0
21/07/2015 56.00p 56.50p 55.00p 55.75p 58325
20/07/2015 54.25p 56.48p 54.25p 55.75p 195788
17/07/2015 54.75p 55.48p 54.75p 54.75p 164

*Close Price adjusted for both dividends and splits