Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/10/2022 18.00p 18.00p 17.98p 18.00p 646
12/10/2022 18.00p 18.00p 17.50p 18.00p 22014
11/10/2022 18.00p 19.00p 18.00p 18.00p 36574
10/10/2022 18.50p 19.00p 18.00p 18.00p 125383
07/10/2022 18.00p 19.00p 17.55p 18.40p 23582
06/10/2022 18.00p 19.00p 17.55p 18.00p 29492
05/10/2022 17.50p 19.00p 17.10p 18.00p 13948
04/10/2022 16.50p 18.00p 15.25p 17.50p 205241
03/10/2022 19.00p 19.18p 18.02p 19.00p 9626
30/09/2022 19.00p 19.60p 18.00p 19.00p 46847
29/09/2022 19.00p 20.00p 18.00p 19.00p 158987
28/09/2022 18.50p 18.50p 18.11p 18.50p 15336
27/09/2022 18.50p 18.50p 18.45p 18.50p 25000
26/09/2022 18.50p 18.75p 18.50p 18.50p 47014
23/09/2022 19.00p 19.00p 18.00p 18.50p 19875
22/09/2022 19.25p 19.25p 18.50p 19.00p 25125
21/09/2022 19.25p 19.45p 19.25p 19.25p 51
20/09/2022 19.25p 20.00p 19.25p 19.75p 6265
19/09/2022 19.25p 19.25p 18.78p 19.25p 2050
16/09/2022 19.25p 19.25p 18.78p 19.25p 2050
15/09/2022 19.25p 19.50p 18.50p 19.25p 48775
14/09/2022 19.25p 20.00p 18.50p 19.25p 46786
13/09/2022 19.25p 20.00p 18.50p 19.25p 11258
12/09/2022 19.25p 20.00p 18.50p 19.25p 21550
09/09/2022 19.25p 20.00p 18.66p 19.25p 6225
08/09/2022 19.25p 20.00p 19.02p 19.25p 11212
07/09/2022 19.25p 19.25p 19.02p 19.25p 40733
06/09/2022 19.50p 19.80p 18.50p 19.25p 114624
05/09/2022 19.50p 19.50p 18.50p 19.50p 1369
02/09/2022 19.50p 19.80p 19.50p 19.50p 4545
01/09/2022 19.50p 20.50p 19.33p 19.50p 48132
31/08/2022 19.50p 20.00p 18.50p 19.50p 127818
30/08/2022 19.50p 20.50p 18.50p 20.00p 9207
29/08/2022 19.25p 20.50p 19.25p 19.50p 37724
26/08/2022 19.25p 20.50p 19.25p 19.50p 37724
25/08/2022 19.25p 19.70p 18.42p 19.25p 11374
24/08/2022 19.25p 20.00p 19.25p 19.25p 35000
23/08/2022 19.25p 19.70p 18.32p 19.25p 9517
22/08/2022 19.25p 19.65p 19.25p 19.25p 5500
19/08/2022 19.25p 19.68p 19.25p 19.25p 4300
18/08/2022 19.25p 20.50p 19.25p 19.25p 549
17/08/2022 19.25p 20.50p 18.00p 19.25p 89022
16/08/2022 19.25p 20.50p 18.06p 19.25p 7232
15/08/2022 19.75p 20.50p 18.06p 19.25p 36959
12/08/2022 19.75p 20.50p 19.00p 19.75p 888
11/08/2022 19.75p 20.50p 19.14p 19.75p 18140
10/08/2022 19.75p 20.50p 19.03p 19.25p 1902
09/08/2022 19.00p 20.50p 19.00p 19.75p 51165
08/08/2022 19.00p 20.00p 19.00p 19.00p 1297
05/08/2022 19.00p 19.67p 18.66p 19.00p 29541
04/08/2022 19.00p 20.00p 17.75p 19.00p 108304
03/08/2022 19.00p 19.75p 19.00p 19.00p 50
02/08/2022 19.00p 19.75p 18.50p 18.50p 12043
01/08/2022 18.75p 19.97p 18.35p 19.00p 35078
29/07/2022 19.00p 19.98p 18.60p 19.00p 10016
28/07/2022 19.00p 20.00p 19.00p 19.00p 5992
27/07/2022 19.00p 19.00p 18.86p 19.00p 50000
26/07/2022 19.00p 19.98p 18.86p 19.00p 2075
25/07/2022 19.25p 20.00p 19.00p 19.00p 24938
22/07/2022 18.25p 19.98p 18.25p 19.25p 26772
21/07/2022 18.25p 19.00p 18.25p 18.25p 15511
20/07/2022 17.75p 18.25p 17.75p 18.25p 56390
19/07/2022 17.50p 18.00p 17.35p 17.75p 64277
18/07/2022 17.50p 18.00p 17.50p 17.50p 68194
15/07/2022 17.00p 18.00p 16.00p 17.50p 93056
14/07/2022 18.25p 19.50p 17.00p 18.25p 39442
13/07/2022 19.00p 20.00p 17.00p 18.25p 101589
12/07/2022 18.75p 19.00p 18.10p 19.00p 5142
11/07/2022 19.00p 20.00p 17.50p 19.00p 31949
08/07/2022 19.00p 20.00p 18.00p 19.00p 14966
07/07/2022 19.00p 19.00p 18.00p 19.00p 17029
06/07/2022 19.25p 20.00p 18.00p 19.00p 49996
05/07/2022 19.50p 19.65p 19.00p 19.50p 45079
04/07/2022 20.75p 20.90p 19.12p 19.50p 179617
01/07/2022 20.75p 21.50p 20.00p 20.75p 14929
30/06/2022 20.75p 20.93p 20.75p 20.75p 24122
29/06/2022 20.75p 21.30p 20.22p 20.75p 31865
28/06/2022 20.75p 20.75p 20.75p 20.75p 0
27/06/2022 20.75p 21.07p 20.00p 20.75p 6250
24/06/2022 20.75p 21.20p 20.22p 20.75p 11355
23/06/2022 20.75p 21.07p 20.25p 20.75p 1915
22/06/2022 20.75p 21.11p 20.75p 20.75p 1326
21/06/2022 20.75p 21.00p 20.25p 20.75p 21496
20/06/2022 21.25p 21.34p 20.16p 20.75p 118737
17/06/2022 21.25p 21.50p 20.50p 21.25p 3201
16/06/2022 21.75p 22.00p 21.05p 21.25p 1038
15/06/2022 22.00p 23.00p 20.50p 21.75p 37579
14/06/2022 22.00p 22.50p 21.12p 22.00p 148767
13/06/2022 22.00p 22.00p 21.05p 22.00p 46490
10/06/2022 22.00p 22.25p 21.50p 22.00p 15232
09/06/2022 22.00p 22.80p 21.75p 22.00p 3417
08/06/2022 22.00p 23.00p 22.00p 22.00p 29542
07/06/2022 22.00p 22.20p 21.38p 22.00p 12091
06/06/2022 22.00p 23.00p 20.50p 22.00p 107123
03/06/2022 22.00p 22.00p 21.00p 22.00p 10322
02/06/2022 22.00p 22.00p 21.00p 22.00p 10322
01/06/2022 22.00p 22.00p 21.00p 22.00p 10322
31/05/2022 22.00p 22.00p 21.00p 22.00p 7500
30/05/2022 22.00p 22.10p 21.00p 22.00p 17873
27/05/2022 22.00p 23.00p 21.08p 22.00p 28331
26/05/2022 22.00p 22.00p 21.00p 22.00p 28711
25/05/2022 22.00p 23.00p 21.05p 22.00p 42514
24/05/2022 22.00p 22.16p 21.08p 22.00p 37799
23/05/2022 22.00p 22.12p 21.08p 22.00p 4538
20/05/2022 22.00p 22.00p 21.00p 22.00p 35950
19/05/2022 22.00p 22.12p 21.08p 22.00p 3456
18/05/2022 22.00p 22.16p 21.00p 22.00p 10948
17/05/2022 22.00p 22.12p 21.06p 22.00p 25815
16/05/2022 22.00p 22.16p 21.06p 22.00p 6271
13/05/2022 22.00p 22.16p 21.00p 22.00p 29105
12/05/2022 22.00p 22.00p 21.00p 22.00p 3226
11/05/2022 22.00p 22.25p 21.20p 22.00p 17483
10/05/2022 22.25p 22.40p 21.00p 22.00p 52413
09/05/2022 22.25p 22.50p 21.22p 22.25p 12537
06/05/2022 22.25p 22.80p 21.30p 22.25p 45041
05/05/2022 22.25p 23.50p 21.55p 22.25p 60490
04/05/2022 23.50p 23.50p 22.00p 22.50p 84296
03/05/2022 23.50p 24.00p 23.00p 23.50p 35798
02/05/2022 23.25p 23.34p 23.00p 23.25p 34009
29/04/2022 23.25p 23.34p 23.00p 23.25p 34009
28/04/2022 23.25p 23.30p 23.00p 23.25p 85902
27/04/2022 23.25p 23.40p 23.00p 23.25p 32609
26/04/2022 23.25p 23.40p 23.25p 23.25p 29578
25/04/2022 23.25p 23.50p 23.25p 23.25p 31614
22/04/2022 24.50p 24.50p 22.50p 23.25p 124905
21/04/2022 24.35p 24.70p 23.85p 23.85p 113436
20/04/2022 24.10p 24.70p 23.79p 24.35p 57873
19/04/2022 24.35p 24.35p 23.50p 24.10p 248787
18/04/2022 24.10p 24.70p 23.80p 24.35p 18111
15/04/2022 24.10p 24.70p 23.80p 24.35p 18111
14/04/2022 24.10p 24.70p 23.80p 24.35p 18111
13/04/2022 24.10p 24.20p 23.82p 24.10p 52212
12/04/2022 24.10p 24.10p 24.10p 24.10p 0
11/04/2022 24.10p 24.10p 23.50p 24.10p 21832
08/04/2022 24.10p 24.19p 23.50p 24.10p 11858
07/04/2022 24.25p 24.70p 23.50p 24.10p 25636
06/04/2022 24.25p 24.78p 23.68p 24.25p 45030
05/04/2022 26.00p 27.00p 24.00p 24.25p 346598
04/04/2022 26.00p 26.90p 25.51p 26.00p 63559
01/04/2022 26.00p 26.90p 25.00p 26.00p 30553
31/03/2022 26.00p 26.90p 25.36p 26.00p 29094
30/03/2022 26.00p 26.90p 25.25p 26.00p 31279
29/03/2022 26.00p 27.00p 25.55p 26.00p 31640
28/03/2022 26.00p 27.00p 26.00p 26.00p 3176
25/03/2022 25.00p 27.00p 25.00p 26.00p 158540
24/03/2022 24.25p 25.24p 24.00p 25.00p 160687
23/03/2022 23.75p 25.00p 23.75p 24.25p 177919
22/03/2022 23.25p 24.00p 22.00p 24.00p 558683
21/03/2022 23.25p 24.00p 22.00p 23.25p 136562
18/03/2022 23.25p 24.50p 22.00p 23.25p 25135
17/03/2022 24.00p 24.12p 22.85p 24.10p 113109
16/03/2022 24.00p 24.96p 24.00p 24.00p 9277
15/03/2022 23.75p 24.96p 23.04p 24.00p 53453
14/03/2022 23.00p 24.50p 22.12p 23.75p 224841
11/03/2022 23.00p 24.00p 23.00p 23.00p 28833
10/03/2022 22.00p 24.00p 21.55p 23.00p 157864
09/03/2022 22.00p 22.96p 21.00p 22.00p 168740
08/03/2022 21.25p 23.00p 20.71p 22.00p 152443
07/03/2022 21.75p 22.00p 20.52p 21.25p 112412
04/03/2022 21.25p 23.00p 20.50p 21.75p 217859
03/03/2022 21.35p 23.00p 20.50p 21.25p 61691
02/03/2022 21.75p 22.00p 21.00p 21.25p 47273
01/03/2022 21.75p 22.90p 21.00p 21.75p 163804
28/02/2022 21.00p 21.00p 20.02p 20.50p 87709
25/02/2022 20.75p 21.96p 20.11p 21.00p 96225
24/02/2022 22.75p 23.50p 20.15p 20.75p 373780
23/02/2022 23.00p 23.50p 22.50p 23.10p 37071
22/02/2022 23.50p 24.00p 22.50p 23.00p 99345
21/02/2022 23.75p 24.00p 23.50p 23.50p 56092
18/02/2022 23.75p 23.80p 23.50p 23.75p 43837
17/02/2022 24.00p 24.00p 23.50p 23.75p 28183
16/02/2022 24.00p 24.00p 23.52p 24.00p 16245
15/02/2022 23.75p 24.00p 23.50p 24.00p 109859
14/02/2022 25.25p 26.00p 23.60p 23.75p 284351
11/02/2022 25.50p 26.00p 24.50p 25.25p 24829
10/02/2022 25.50p 25.50p 25.00p 25.50p 42194
09/02/2022 25.25p 26.00p 25.15p 25.50p 25061
08/02/2022 25.75p 26.00p 25.02p 25.25p 38471
07/02/2022 25.75p 25.75p 25.20p 25.75p 44926
04/02/2022 25.75p 25.99p 25.02p 25.75p 20104
03/02/2022 25.75p 25.75p 25.11p 25.75p 40648
02/02/2022 25.50p 26.50p 25.00p 25.75p 2212493
01/02/2022 25.50p 26.00p 25.00p 25.50p 1667367
31/01/2022 26.50p 27.00p 25.00p 25.50p 191054
28/01/2022 26.50p 27.00p 26.00p 26.50p 220716
27/01/2022 26.00p 27.00p 25.75p 26.50p 52862
26/01/2022 25.00p 26.98p 25.00p 26.50p 854293
25/01/2022 23.75p 24.50p 23.05p 23.75p 148402
24/01/2022 25.25p 25.50p 23.13p 24.00p 460524
21/01/2022 25.50p 25.50p 25.05p 25.25p 62777
20/01/2022 25.25p 25.90p 25.00p 25.00p 425638
19/01/2022 28.25p 28.30p 25.00p 25.25p 358916
18/01/2022 30.25p 30.25p 28.03p 28.25p 355525
17/01/2022 30.25p 30.25p 29.73p 30.25p 149992
14/01/2022 30.50p 30.50p 30.00p 30.50p 111544
13/01/2022 29.00p 30.50p 28.00p 30.00p 2824258
12/01/2022 31.00p 31.88p 31.00p 31.50p 183235
10/01/2022 30.50p 31.00p 30.10p 31.00p 568296
07/01/2022 30.50p 30.95p 30.18p 30.50p 38198
06/01/2022 30.75p 31.00p 29.50p 30.50p 1446580

*Close Price adjusted for both dividends and splits