Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/03/2010 13.75p 13.75p 13.05p 13.50p 88700
23/03/2010 13.25p 13.40p 13.13p 13.25p 238997
22/03/2010 13.25p 13.75p 13.19p 13.25p 593586
19/03/2010 13.25p 13.50p 12.52p 13.25p 397642
18/03/2010 13.25p 13.25p 13.08p 13.25p 220000
17/03/2010 13.25p 13.25p 13.00p 13.25p 43819
16/03/2010 13.25p 13.25p 13.09p 13.25p 20000
15/03/2010 13.25p 13.25p 13.03p 13.25p 130069
12/03/2010 13.25p 13.25p 13.05p 13.25p 7500
11/03/2010 13.25p 13.25p 13.03p 13.25p 82336
10/03/2010 13.25p 13.25p 13.25p 13.25p 0
09/03/2010 13.25p 13.25p 13.04p 13.25p 14056
08/03/2010 13.25p 13.25p 13.00p 13.25p 46656
05/03/2010 13.75p 13.75p 13.09p 13.25p 39576
04/03/2010 13.75p 13.75p 13.55p 13.75p 15000
03/03/2010 13.75p 13.75p 13.50p 13.75p 53700
02/03/2010 13.75p 13.75p 13.50p 13.75p 77459
01/03/2010 13.75p 14.10p 13.50p 13.75p 172823
26/02/2010 12.75p 12.79p 12.74p 12.75p 34225
25/02/2010 12.75p 12.80p 12.56p 12.75p 18000
24/02/2010 12.50p 12.83p 12.25p 12.75p 194041
23/02/2010 12.25p 12.27p 12.00p 12.25p 195940
22/02/2010 12.25p 12.35p 11.50p 12.25p 38504
19/02/2010 12.25p 12.25p 12.20p 12.25p 40000
18/02/2010 12.75p 12.75p 12.00p 12.25p 31676
17/02/2010 12.50p 13.00p 12.02p 12.75p 20705
16/02/2010 13.75p 13.75p 12.00p 12.75p 94288
15/02/2010 13.75p 13.75p 13.50p 13.75p 25483
12/02/2010 13.75p 13.75p 13.75p 13.75p 0
11/02/2010 13.75p 13.75p 13.65p 13.75p 10000
10/02/2010 13.75p 13.75p 13.51p 13.75p 25000
09/02/2010 13.75p 13.75p 13.75p 13.75p 0
08/02/2010 13.75p 13.87p 13.50p 13.75p 22408
05/02/2010 14.25p 14.25p 13.56p 13.75p 17598
04/02/2010 14.25p 14.25p 14.00p 14.25p 3000
03/02/2010 14.25p 14.25p 14.00p 14.25p 3550
02/02/2010 14.25p 14.25p 14.00p 14.25p 13727
01/02/2010 14.25p 14.25p 14.00p 14.25p 349
29/01/2010 14.25p 14.25p 14.05p 14.25p 80014
28/01/2010 14.25p 14.25p 14.00p 14.25p 46011
27/01/2010 14.25p 14.25p 14.00p 14.25p 41381
26/01/2010 14.25p 14.25p 14.00p 14.25p 5845
25/01/2010 14.25p 14.25p 14.25p 14.25p 0
22/01/2010 14.50p 14.50p 14.00p 14.25p 25791
21/01/2010 14.50p 14.50p 14.00p 14.50p 105145
20/01/2010 14.50p 14.50p 14.50p 14.50p 0
19/01/2010 14.50p 14.50p 14.25p 14.50p 2850
18/01/2010 14.50p 14.50p 14.25p 14.50p 35900
15/01/2010 14.50p 14.75p 14.45p 14.50p 235000
14/01/2010 14.75p 14.75p 14.13p 14.50p 83291
13/01/2010 14.75p 14.75p 14.75p 14.75p 0
12/01/2010 14.75p 14.75p 14.48p 14.75p 23000
11/01/2010 14.75p 14.75p 14.50p 14.75p 16638
08/01/2010 14.75p 14.75p 14.25p 14.75p 13698
07/01/2010 14.75p 14.75p 14.25p 14.75p 51028
06/01/2010 14.75p 14.75p 14.25p 14.75p 25673
05/01/2010 14.75p 14.75p 14.25p 14.75p 100000
04/01/2010 14.75p 14.75p 14.25p 14.75p 27523
31/12/2009 14.75p 14.75p 14.61p 14.75p 3323
30/12/2009 14.75p 14.75p 14.75p 14.75p 0
29/12/2009 14.75p 14.75p 14.50p 14.75p 16206
24/12/2009 14.75p 14.75p 14.75p 14.75p 0
23/12/2009 14.75p 14.75p 14.50p 14.75p 18470
22/12/2009 14.75p 14.75p 14.50p 14.75p 9031
21/12/2009 14.75p 14.75p 14.52p 14.75p 8000
18/12/2009 14.75p 14.75p 14.75p 14.75p 0
17/12/2009 14.75p 14.75p 14.75p 14.75p 0
16/12/2009 14.75p 14.75p 14.50p 14.75p 18843
15/12/2009 14.75p 14.75p 14.50p 14.75p 11325
14/12/2009 15.00p 15.00p 14.75p 15.00p 35000
11/12/2009 15.00p 15.00p 14.75p 15.00p 46237
10/12/2009 15.00p 15.00p 14.76p 15.00p 3500
09/12/2009 15.00p 15.00p 14.75p 15.00p 34114
08/12/2009 15.00p 15.00p 15.00p 15.00p 0
07/12/2009 15.00p 15.00p 14.75p 15.00p 10793
04/12/2009 15.00p 15.00p 14.75p 15.00p 9983
03/12/2009 15.00p 15.00p 14.75p 15.00p 30000
02/12/2009 15.00p 15.00p 14.77p 15.00p 11500
01/12/2009 15.00p 15.00p 14.77p 15.00p 5300
30/11/2009 15.00p 15.00p 14.75p 15.00p 9689
27/11/2009 15.00p 15.00p 14.75p 15.00p 38069
26/11/2009 15.00p 15.00p 14.75p 15.00p 17067
25/11/2009 15.25p 15.25p 15.00p 15.25p 90724
24/11/2009 15.75p 15.75p 15.00p 15.25p 136140
23/11/2009 15.75p 15.75p 15.50p 15.75p 56776
20/11/2009 15.75p 15.90p 15.75p 15.75p 116
19/11/2009 15.75p 15.85p 15.75p 15.75p 25000
18/11/2009 16.00p 16.00p 15.53p 15.75p 97481
17/11/2009 16.00p 16.00p 15.55p 16.00p 12500
16/11/2009 16.75p 16.75p 15.75p 16.00p 1239744
13/11/2009 16.50p 16.75p 16.00p 16.75p 1022500
12/11/2009 16.50p 16.50p 16.00p 16.50p 50000
11/11/2009 16.50p 16.69p 16.50p 16.50p 2000
10/11/2009 17.00p 17.00p 16.50p 16.50p 83346
09/11/2009 17.00p 17.25p 16.50p 17.00p 15896
06/11/2009 17.00p 17.00p 16.56p 17.00p 1314
05/11/2009 17.00p 17.00p 16.50p 17.00p 2425
04/11/2009 17.00p 17.00p 17.00p 17.00p 0
03/11/2009 17.25p 17.02p 16.75p 17.00p 17660
02/11/2009 17.25p 17.25p 17.02p 17.25p 12500
30/10/2009 17.25p 17.25p 17.25p 17.25p 22640
29/10/2009 17.25p 17.35p 17.25p 17.25p 565
28/10/2009 17.25p 17.25p 17.00p 17.25p 22429
27/10/2009 17.50p 17.40p 17.03p 17.25p 26174
26/10/2009 17.50p 17.75p 17.50p 17.50p 15000
23/10/2009 17.50p 17.50p 17.00p 17.50p 78437
22/10/2009 18.25p 17.83p 17.75p 17.75p 58000
21/10/2009 18.25p 18.25p 18.08p 18.25p 40000
20/10/2009 18.25p 18.50p 18.00p 18.25p 790405
19/10/2009 18.25p 18.25p 18.05p 18.25p 106626
16/10/2009 18.25p 18.25p 17.90p 18.25p 21788
15/10/2009 18.25p 18.49p 18.25p 18.25p 5319
14/10/2009 18.25p 18.25p 18.08p 18.25p 85777
13/10/2009 18.25p 18.25p 18.06p 18.25p 295858
12/10/2009 18.25p 18.25p 18.00p 18.25p 5000
09/10/2009 18.25p 18.25p 18.06p 18.25p 247481
08/10/2009 18.25p 18.13p 18.05p 18.25p 62945
07/10/2009 18.25p 18.25p 18.06p 18.25p 74222
06/10/2009 18.25p 18.25p 17.94p 18.25p 78288
05/10/2009 18.00p 18.25p 18.00p 18.25p 314822
02/10/2009 18.25p 18.41p 17.66p 18.00p 562394
01/10/2009 17.75p 18.41p 17.75p 18.25p 1962525
30/09/2009 18.25p 18.13p 17.66p 17.75p 120222
29/09/2009 18.50p 18.70p 18.00p 18.25p 690030
28/09/2009 20.25p 20.25p 18.50p 18.50p 480551
25/09/2009 20.00p 20.50p 19.65p 20.25p 258790
24/09/2009 19.25p 20.13p 19.07p 20.00p 273739
23/09/2009 19.25p 20.00p 19.10p 19.25p 189524
22/09/2009 18.50p 19.25p 18.50p 19.25p 164168
21/09/2009 17.75p 18.58p 17.85p 18.50p 164364

*Close Price adjusted for both dividends and splits