Allergy Therapeutics (AGY) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Allergy Therapeutics

Date Open High Low Close* Volume
27/09/2017 33.38p 33.38p 32.75p 32.75p 704650
26/09/2017 33.25p 33.38p 33.25p 33.38p 563905
25/09/2017 32.88p 33.75p 32.75p 33.38p 692960
22/09/2017 32.25p 32.75p 32.25p 32.75p 628495
21/09/2017 32.25p 32.25p 32.25p 32.25p 43408
20/09/2017 32.25p 32.25p 32.25p 32.25p 12094
19/09/2017 32.37p 32.37p 32.25p 32.25p 376712
18/09/2017 32.75p 32.75p 31.50p 32.37p 172866
15/09/2017 31.38p 31.50p 31.25p 31.50p 112846
14/09/2017 32.37p 32.37p 31.38p 31.38p 88234
13/09/2017 32.37p 32.37p 32.37p 32.37p 113987
12/09/2017 32.00p 32.50p 31.75p 32.37p 277808
11/09/2017 30.25p 31.75p 30.00p 31.75p 156148
08/09/2017 29.75p 30.00p 29.75p 30.00p 22370
07/09/2017 29.75p 29.75p 29.75p 29.75p 28389
06/09/2017 30.00p 30.00p 29.75p 29.75p 28292
05/09/2017 30.00p 30.25p 30.00p 30.00p 54778
04/09/2017 29.50p 30.00p 29.50p 30.00p 190064
01/09/2017 29.12p 29.50p 29.12p 29.50p 201813
31/08/2017 29.12p 29.12p 29.12p 29.12p 25747
30/08/2017 28.75p 29.25p 28.75p 29.12p 44307
29/08/2017 28.75p 28.75p 28.75p 28.75p 47782
25/08/2017 29.00p 29.00p 28.75p 28.75p 157041
24/08/2017 29.25p 29.25p 29.00p 29.00p 124183
23/08/2017 29.37p 29.37p 29.25p 29.25p 53537
22/08/2017 29.37p 29.37p 29.37p 29.37p 11332
21/08/2017 29.25p 29.37p 29.25p 29.37p 153628
18/08/2017 29.25p 29.25p 29.25p 29.25p 72118
17/08/2017 29.25p 29.25p 29.25p 29.25p 80433
16/08/2017 29.25p 29.25p 29.25p 29.25p 59392
15/08/2017 29.25p 29.25p 29.00p 29.25p 257305
14/08/2017 29.00p 29.00p 29.00p 29.00p 250934
11/08/2017 29.50p 29.50p 29.00p 29.00p 135310
10/08/2017 29.00p 29.50p 29.00p 29.50p 130887
09/08/2017 29.00p 29.00p 29.00p 29.00p 48431
08/08/2017 29.00p 29.00p 29.00p 29.00p 35543
07/08/2017 29.25p 29.25p 29.00p 29.00p 30115
04/08/2017 29.50p 29.50p 29.25p 29.25p 53483
03/08/2017 29.50p 29.50p 29.50p 29.50p 32460
02/08/2017 29.50p 29.50p 29.50p 29.50p 154305
01/08/2017 29.50p 29.50p 29.50p 29.50p 96166
31/07/2017 28.75p 29.50p 28.75p 29.50p 58955
28/07/2017 28.75p 28.75p 28.75p 28.75p 51253
27/07/2017 29.50p 29.50p 28.75p 28.75p 60079
26/07/2017 30.50p 30.63p 29.50p 29.50p 234265
25/07/2017 30.88p 30.88p 30.63p 30.63p 187176
24/07/2017 31.00p 31.00p 30.88p 30.88p 81823
21/07/2017 30.63p 31.13p 30.63p 31.00p 133567
20/07/2017 31.25p 31.25p 30.38p 30.63p 189611
19/07/2017 30.13p 32.12p 30.13p 31.25p 388706
18/07/2017 26.50p 30.50p 25.75p 30.13p 884428
17/07/2017 25.75p 25.75p 25.75p 25.75p 126000
14/07/2017 25.75p 25.75p 25.75p 25.75p 20988
13/07/2017 25.75p 25.75p 25.75p 25.75p 27652
12/07/2017 26.50p 26.50p 25.75p 25.75p 119895
11/07/2017 26.25p 26.50p 26.00p 26.50p 67812
10/07/2017 25.62p 26.25p 25.50p 26.25p 179325
07/07/2017 25.62p 25.62p 25.62p 25.62p 132775
06/07/2017 25.50p 25.75p 25.25p 25.62p 189201
05/07/2017 25.25p 25.25p 25.25p 25.25p 172302
04/07/2017 25.25p 25.25p 25.25p 25.25p 173886
03/07/2017 25.62p 25.62p 25.25p 25.25p 48693
30/06/2017 25.62p 26.00p 25.62p 25.62p 131788
29/06/2017 26.00p 26.00p 25.62p 25.62p 117967
28/06/2017 26.50p 26.50p 26.00p 26.00p 53223
27/06/2017 25.25p 26.50p 25.25p 26.50p 222816
26/06/2017 25.00p 25.25p 25.00p 25.25p 260130
23/06/2017 25.00p 25.00p 25.00p 25.00p 45243
22/06/2017 25.00p 25.00p 25.00p 25.00p 0
21/06/2017 25.00p 25.00p 25.00p 25.00p 0
20/06/2017 25.00p 25.00p 25.00p 25.00p 0
19/06/2017 24.75p 25.00p 24.50p 25.00p 0
16/06/2017 24.50p 25.00p 24.30p 24.50p 101757
15/06/2017 25.00p 25.00p 24.20p 24.50p 194632
14/06/2017 25.00p 25.95p 24.40p 25.00p 59626
13/06/2017 25.00p 25.40p 24.40p 25.00p 107285
12/06/2017 25.50p 25.65p 25.00p 25.00p 867239
09/06/2017 25.62p 25.95p 24.98p 25.50p 100954
08/06/2017 26.25p 26.40p 26.00p 26.12p 120716
07/06/2017 26.25p 26.30p 26.00p 26.25p 84359
06/06/2017 26.50p 26.50p 26.00p 26.25p 555720
05/06/2017 26.75p 27.00p 26.11p 26.50p 234072
02/06/2017 26.75p 26.95p 26.61p 26.75p 53048
01/06/2017 27.00p 27.00p 26.60p 26.75p 1332088
31/05/2017 27.00p 27.50p 26.75p 27.00p 1061986
30/05/2017 27.00p 27.50p 26.55p 27.00p 83041
26/05/2017 27.00p 27.45p 26.65p 27.00p 43942
25/05/2017 27.00p 27.50p 26.65p 27.00p 26514
24/05/2017 27.50p 27.50p 27.00p 27.00p 10663
23/05/2017 27.75p 27.90p 27.10p 27.50p 30179
22/05/2017 28.13p 28.13p 27.50p 28.13p 130006
19/05/2017 27.75p 28.23p 27.75p 28.13p 72929
18/05/2017 27.75p 27.97p 27.00p 27.75p 103996
17/05/2017 26.75p 28.20p 26.60p 27.75p 328624
16/05/2017 26.75p 27.50p 26.59p 26.75p 125338
15/05/2017 26.88p 27.00p 26.59p 26.75p 30601
12/05/2017 27.00p 27.00p 26.67p 26.88p 27070
11/05/2017 26.88p 27.50p 26.88p 27.00p 1796345
10/05/2017 26.88p 27.25p 26.75p 26.88p 32418
09/05/2017 27.13p 27.25p 26.66p 26.88p 114486
08/05/2017 27.25p 27.30p 27.00p 27.13p 9344212
05/05/2017 27.38p 27.40p 27.11p 27.25p 15389
04/05/2017 27.75p 27.75p 27.05p 27.13p 112605
03/05/2017 27.75p 28.30p 27.15p 27.75p 59999
02/05/2017 27.50p 28.73p 27.00p 27.75p 237470
28/04/2017 27.25p 27.44p 26.66p 27.25p 3202335
27/04/2017 27.25p 27.80p 26.85p 27.25p 19420
26/04/2017 27.25p 27.80p 26.85p 27.25p 395685
25/04/2017 27.75p 28.00p 26.50p 27.25p 477459
24/04/2017 27.75p 28.50p 27.30p 27.75p 51700
21/04/2017 27.75p 28.40p 27.00p 27.75p 69894
20/04/2017 28.25p 28.28p 27.00p 27.75p 120669
19/04/2017 28.25p 28.33p 28.00p 28.25p 29678
18/04/2017 29.50p 29.80p 28.03p 28.25p 277458
13/04/2017 30.25p 31.00p 29.10p 29.50p 410610
12/04/2017 29.50p 30.25p 29.50p 30.25p 298882
11/04/2017 29.50p 29.68p 29.42p 29.50p 85476
10/04/2017 28.50p 30.50p 28.50p 29.50p 529767
07/04/2017 27.00p 29.00p 26.00p 28.50p 2706619
06/04/2017 27.00p 28.00p 27.00p 27.00p 44546
05/04/2017 27.50p 28.00p 27.00p 27.00p 22420
04/04/2017 27.25p 28.00p 26.57p 27.25p 199575
03/04/2017 27.25p 27.60p 26.50p 27.25p 266009
31/03/2017 27.00p 28.00p 27.00p 27.25p 2768321
30/03/2017 27.25p 27.75p 26.00p 27.75p 294308
29/03/2017 24.25p 27.25p 24.25p 27.25p 669754
28/03/2017 23.75p 24.64p 23.00p 24.00p 373533
27/03/2017 24.12p 24.65p 24.00p 24.63p 112914
24/03/2017 25.00p 25.00p 24.00p 24.12p 192934
23/03/2017 25.38p 25.75p 24.50p 25.00p 166091
22/03/2017 26.50p 26.69p 25.00p 25.38p 271571
21/03/2017 26.50p 27.00p 26.22p 26.50p 37242
20/03/2017 27.25p 27.50p 26.15p 26.50p 176639
17/03/2017 27.25p 27.50p 27.13p 27.25p 58957
16/03/2017 28.25p 28.60p 27.10p 27.25p 149236
15/03/2017 27.38p 27.75p 27.10p 27.38p 33777
14/03/2017 27.00p 28.00p 27.00p 27.38p 92919
13/03/2017 27.00p 27.50p 26.65p 27.00p 142234
10/03/2017 27.00p 27.50p 26.50p 27.00p 89665
09/03/2017 27.75p 28.40p 26.60p 27.00p 84767
08/03/2017 28.00p 28.75p 27.35p 27.75p 93166
07/03/2017 28.38p 29.00p 27.02p 28.00p 142665
06/03/2017 28.38p 29.00p 27.81p 28.38p 432481
03/03/2017 28.13p 29.00p 27.65p 28.38p 379301
02/03/2017 26.63p 28.30p 26.63p 27.88p 320345
01/03/2017 26.00p 27.50p 26.00p 26.63p 697580
28/02/2017 25.50p 26.50p 25.50p 26.00p 322673
27/02/2017 25.25p 26.00p 25.25p 25.50p 161996
24/02/2017 25.25p 25.85p 25.25p 25.25p 117643
23/02/2017 25.25p 26.00p 25.25p 25.25p 62113
22/02/2017 25.25p 26.00p 25.25p 25.25p 78466
21/02/2017 25.25p 26.00p 25.15p 25.25p 225610
20/02/2017 25.25p 26.00p 25.02p 25.25p 313957
17/02/2017 25.25p 26.00p 25.00p 25.25p 199886
16/02/2017 25.50p 26.00p 24.61p 25.25p 178920
15/02/2017 25.25p 26.00p 25.25p 25.50p 615034
14/02/2017 25.25p 26.00p 24.61p 25.25p 154261
13/02/2017 25.00p 25.00p 24.00p 24.50p 94203
10/02/2017 25.25p 25.50p 24.57p 25.00p 47632
09/02/2017 25.25p 25.50p 25.00p 25.25p 46988
08/02/2017 25.38p 25.50p 25.09p 25.25p 52161
07/02/2017 25.38p 25.75p 25.09p 25.38p 20142
06/02/2017 25.75p 26.00p 25.09p 25.38p 94624
03/02/2017 26.00p 26.00p 25.50p 25.75p 241683
02/02/2017 27.00p 27.40p 25.50p 26.00p 656034
01/02/2017 26.25p 28.20p 26.25p 27.00p 1014771
31/01/2017 26.00p 26.00p 25.50p 25.87p 277899
30/01/2017 26.50p 27.00p 26.00p 26.25p 250944
27/01/2017 26.25p 27.45p 25.73p 26.50p 336474
26/01/2017 25.62p 27.00p 25.50p 26.25p 389660
25/01/2017 25.50p 26.00p 25.00p 25.62p 164609
24/01/2017 25.50p 25.75p 25.07p 25.50p 116091
23/01/2017 25.25p 26.00p 24.85p 25.50p 342961
20/01/2017 24.00p 25.49p 23.75p 25.25p 470792
19/01/2017 24.50p 24.80p 23.50p 24.00p 471272
18/01/2017 23.00p 23.90p 22.57p 23.50p 104833
17/01/2017 23.50p 23.50p 22.55p 23.00p 180039
16/01/2017 23.75p 24.15p 22.50p 23.50p 123167
13/01/2017 24.25p 24.75p 23.00p 23.50p 218753
12/01/2017 24.25p 24.75p 23.75p 24.25p 55213
11/01/2017 23.88p 25.00p 23.75p 24.25p 169019
10/01/2017 23.75p 25.00p 23.75p 23.88p 638716
09/01/2017 21.75p 24.00p 21.75p 23.75p 468701
06/01/2017 20.75p 21.88p 20.55p 21.50p 2160361
05/01/2017 20.75p 20.95p 20.58p 20.75p 44472
04/01/2017 20.87p 20.87p 20.55p 20.75p 64895
03/01/2017 20.87p 20.93p 20.55p 20.87p 80003
30/12/2016 20.87p 20.93p 20.55p 20.87p 28501
29/12/2016 20.87p 20.95p 20.87p 20.87p 25535
28/12/2016 20.87p 21.00p 20.50p 20.87p 98948
23/12/2016 20.87p 21.00p 20.50p 20.87p 63902
22/12/2016 21.00p 21.25p 20.75p 20.87p 41569
21/12/2016 21.00p 21.22p 20.75p 21.00p 236832
20/12/2016 20.87p 21.22p 20.75p 21.00p 334060
19/12/2016 20.87p 21.25p 20.50p 20.87p 423127
16/12/2016 20.13p 20.75p 20.13p 20.63p 76394
15/12/2016 20.00p 20.20p 20.00p 20.13p 10000
14/12/2016 20.00p 20.20p 19.71p 20.00p 13839
13/12/2016 20.00p 20.50p 19.67p 20.00p 17457
12/12/2016 20.00p 20.35p 19.50p 20.00p 112200

*Close Price adjusted for both dividends and splits