Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/03/2021 20.50p 21.00p 20.00p 20.50p 252733
30/03/2021 20.50p 21.04p 20.01p 20.50p 229649
29/03/2021 21.75p 21.78p 19.60p 20.50p 644079
26/03/2021 22.25p 22.33p 21.50p 21.75p 124182
25/03/2021 22.25p 22.50p 21.50p 22.50p 395480
24/03/2021 22.00p 22.20p 21.50p 22.00p 241472
23/03/2021 22.00p 22.20p 21.53p 22.00p 76479
22/03/2021 22.25p 22.38p 21.50p 22.00p 386260
19/03/2021 22.25p 22.49p 22.00p 22.25p 99638
18/03/2021 22.75p 22.99p 22.20p 22.25p 216671
17/03/2021 22.75p 23.00p 22.62p 22.75p 106410
16/03/2021 22.75p 23.00p 22.51p 22.75p 492135
15/03/2021 22.75p 23.00p 21.60p 22.75p 104202
12/03/2021 23.75p 24.46p 22.53p 22.75p 373156
11/03/2021 23.50p 24.80p 23.00p 23.50p 577893
10/03/2021 21.25p 23.99p 20.73p 23.50p 1703436
09/03/2021 20.75p 21.00p 20.60p 20.60p 80217
08/03/2021 21.25p 21.70p 20.55p 20.75p 173156
05/03/2021 20.50p 22.00p 20.10p 21.30p 885847
04/03/2021 20.50p 21.03p 19.78p 20.38p 279710
03/03/2021 20.75p 22.00p 20.00p 20.50p 771123
02/03/2021 19.50p 21.35p 19.20p 21.00p 859108
01/03/2021 18.63p 20.00p 18.06p 19.20p 327940
26/02/2021 18.63p 19.25p 18.06p 19.20p 101655
25/02/2021 18.88p 19.50p 18.50p 18.63p 145689
24/02/2021 18.88p 19.50p 18.52p 18.88p 130861
23/02/2021 18.98p 19.25p 18.50p 18.55p 114878
22/02/2021 18.88p 19.25p 18.59p 18.98p 205283
19/02/2021 18.88p 19.50p 18.52p 19.30p 143163
18/02/2021 19.25p 19.49p 19.00p 19.05p 131613
17/02/2021 19.50p 20.00p 18.50p 19.50p 306223
16/02/2021 19.50p 20.00p 18.95p 19.50p 161653
15/02/2021 18.25p 20.00p 18.01p 19.50p 599646
12/02/2021 18.25p 18.50p 18.00p 18.25p 77644
11/02/2021 18.25p 18.50p 18.01p 18.45p 70191
10/02/2021 18.50p 18.98p 18.00p 18.45p 123166
09/02/2021 18.50p 18.70p 18.03p 18.20p 131249
08/02/2021 18.25p 18.80p 18.13p 18.75p 154419
05/02/2021 18.25p 18.37p 18.03p 18.25p 85769
04/02/2021 19.00p 19.04p 18.03p 18.60p 240975
03/02/2021 19.00p 19.48p 18.60p 19.10p 91324
02/02/2021 19.00p 19.50p 18.60p 19.50p 108786
01/02/2021 18.50p 19.50p 18.30p 19.00p 187982
29/01/2021 18.50p 19.50p 18.00p 19.50p 202968
28/01/2021 19.40p 19.55p 18.09p 19.00p 135440
27/01/2021 19.40p 19.74p 19.02p 19.55p 89435
26/01/2021 19.25p 19.74p 19.00p 19.70p 280277
25/01/2021 19.25p 19.50p 19.00p 19.45p 151329
22/01/2021 20.10p 20.10p 19.00p 19.25p 228766
21/01/2021 19.85p 20.10p 19.70p 20.10p 188111
20/01/2021 20.35p 21.00p 19.71p 19.85p 257097
19/01/2021 19.45p 20.60p 19.45p 20.00p 788418
18/01/2021 20.00p 20.00p 19.00p 19.50p 420340
15/01/2021 21.50p 21.70p 19.95p 20.00p 714568
14/01/2021 20.50p 21.87p 20.10p 21.75p 1623506
13/01/2021 18.50p 21.00p 18.27p 20.10p 2046903
12/01/2021 19.13p 19.29p 18.00p 18.50p 152337
11/01/2021 18.75p 20.00p 18.34p 19.20p 796422
08/01/2021 16.75p 19.75p 16.75p 18.75p 956099
07/01/2021 16.50p 17.46p 16.30p 16.60p 121555
06/01/2021 16.25p 17.00p 15.95p 16.25p 339485
05/01/2021 16.50p 16.70p 15.78p 16.25p 351175
04/01/2021 16.63p 17.25p 15.63p 16.00p 456569
01/01/2021 16.50p 17.50p 16.20p 16.63p 435251
31/12/2020 16.50p 17.50p 16.20p 16.63p 435251
30/12/2020 15.25p 17.00p 14.61p 16.50p 425575
29/12/2020 14.75p 16.00p 14.60p 15.25p 312373
28/12/2020 14.75p 14.95p 14.60p 14.75p 59258
25/12/2020 14.75p 14.95p 14.60p 14.75p 59258
24/12/2020 14.75p 14.95p 14.60p 14.75p 59258
23/12/2020 14.75p 14.88p 14.51p 14.75p 58005
22/12/2020 14.75p 14.93p 14.11p 14.75p 287654
21/12/2020 14.75p 14.93p 14.51p 14.75p 35377
18/12/2020 14.75p 15.00p 14.62p 14.75p 59112
17/12/2020 15.25p 15.25p 14.55p 14.75p 126006
16/12/2020 15.25p 15.78p 14.50p 15.25p 281974
15/12/2020 15.25p 15.25p 14.88p 15.25p 30187
14/12/2020 15.25p 15.78p 14.85p 15.25p 55683
11/12/2020 15.25p 15.90p 14.80p 15.25p 81358
10/12/2020 15.25p 15.45p 14.81p 15.25p 102000
09/12/2020 15.25p 15.45p 14.60p 15.25p 268949
08/12/2020 15.38p 15.38p 14.67p 15.25p 183317
07/12/2020 15.50p 15.98p 15.00p 15.38p 163954
04/12/2020 15.50p 15.59p 15.00p 15.50p 137702
03/12/2020 15.50p 16.00p 15.15p 15.50p 24023
02/12/2020 15.50p 15.98p 15.00p 15.50p 224053
01/12/2020 15.50p 15.61p 15.00p 15.50p 240187
30/11/2020 15.50p 16.00p 15.00p 15.50p 30952
27/11/2020 15.50p 16.00p 15.00p 16.00p 180981
26/11/2020 15.50p 15.80p 15.30p 15.55p 86782
25/11/2020 16.50p 16.98p 15.25p 15.50p 247191
24/11/2020 16.50p 17.00p 16.00p 16.50p 207848
23/11/2020 15.50p 17.00p 15.50p 16.50p 271084
20/11/2020 14.38p 16.00p 14.38p 15.50p 434407
19/11/2020 13.88p 14.00p 13.75p 13.88p 177471
18/11/2020 13.88p 13.95p 13.75p 13.88p 64868
17/11/2020 13.88p 14.00p 13.75p 13.88p 61184
16/11/2020 13.88p 14.00p 13.75p 13.88p 236445
13/11/2020 14.13p 14.24p 13.75p 13.88p 198541
12/11/2020 14.38p 14.38p 13.75p 14.13p 87004
10/11/2020 13.63p 15.00p 13.02p 14.25p 569139
09/11/2020 13.12p 14.24p 13.09p 13.63p 327959
06/11/2020 12.88p 13.24p 12.77p 13.12p 177258
05/11/2020 12.88p 13.00p 12.75p 12.88p 128801
04/11/2020 13.12p 13.12p 12.76p 12.88p 112884
03/11/2020 13.38p 13.70p 12.77p 13.12p 129606
02/11/2020 12.88p 13.70p 12.75p 12.75p 182378
30/10/2020 13.50p 13.50p 12.50p 12.88p 236170
29/10/2020 13.88p 13.88p 13.00p 13.50p 296706
28/10/2020 13.00p 14.00p 12.80p 13.88p 380824
27/10/2020 13.25p 13.28p 12.78p 13.00p 357915
26/10/2020 13.88p 13.88p 12.80p 13.25p 503617
23/10/2020 13.63p 14.00p 12.40p 13.38p 2121133
22/10/2020 13.63p 14.00p 13.33p 13.63p 273537
21/10/2020 14.75p 14.75p 13.20p 13.90p 2171919
20/10/2020 15.00p 15.40p 14.56p 14.75p 207204
19/10/2020 15.25p 15.35p 15.00p 15.00p 94338
16/10/2020 15.25p 15.44p 15.00p 15.25p 31017
15/10/2020 15.25p 15.40p 15.00p 15.25p 127442
14/10/2020 14.88p 15.44p 14.88p 15.25p 183880
13/10/2020 16.25p 16.30p 14.76p 14.88p 2384316
12/10/2020 17.50p 17.50p 16.00p 16.25p 623752
09/10/2020 16.00p 17.90p 15.80p 17.25p 2385790
08/10/2020 14.75p 16.40p 14.50p 16.00p 416490
07/10/2020 14.75p 14.85p 14.50p 14.75p 391512
06/10/2020 14.75p 15.00p 14.50p 15.00p 213640
05/10/2020 15.25p 15.25p 14.56p 14.75p 235612
02/10/2020 15.38p 15.50p 14.50p 15.25p 638369
01/10/2020 15.38p 15.60p 14.65p 15.38p 255387
30/09/2020 15.50p 16.00p 15.01p 15.38p 284726
29/09/2020 15.50p 15.70p 15.00p 15.50p 22715
28/09/2020 15.88p 16.25p 15.00p 15.50p 335368
25/09/2020 16.25p 16.25p 15.50p 15.88p 496771
24/09/2020 17.25p 17.25p 16.00p 16.25p 398281
23/09/2020 17.50p 17.98p 17.00p 17.25p 571340
22/09/2020 17.25p 17.63p 16.50p 17.25p 98809
21/09/2020 17.75p 17.75p 16.50p 17.25p 109148
18/09/2020 18.13p 18.39p 17.50p 17.75p 252365
17/09/2020 18.13p 18.50p 17.76p 18.13p 136100
16/09/2020 18.00p 18.40p 17.68p 18.13p 89181
15/09/2020 18.00p 18.20p 17.68p 18.00p 46384
14/09/2020 16.75p 18.25p 16.50p 18.00p 525908
11/09/2020 17.25p 17.25p 16.50p 16.75p 229144
10/09/2020 18.25p 18.28p 17.10p 17.38p 208105
09/09/2020 18.63p 18.75p 17.50p 18.25p 448723
08/09/2020 20.00p 20.00p 18.00p 18.63p 378077
07/09/2020 21.00p 21.50p 19.25p 21.00p 640910
04/09/2020 18.88p 21.25p 18.65p 21.00p 847430
03/09/2020 19.25p 19.50p 18.00p 18.50p 974460
02/09/2020 17.25p 19.00p 17.25p 18.00p 564208
01/09/2020 17.25p 17.78p 16.65p 16.70p 298790
31/08/2020 15.75p 18.00p 15.66p 17.25p 962626
28/08/2020 15.75p 18.00p 15.66p 17.25p 962626
27/08/2020 15.50p 15.75p 15.18p 15.50p 109495
26/08/2020 14.13p 15.50p 13.90p 14.70p 594836
25/08/2020 14.13p 14.13p 13.90p 14.13p 13780
24/08/2020 14.13p 14.70p 13.50p 14.13p 105005
21/08/2020 14.13p 14.75p 13.56p 14.13p 141526
20/08/2020 14.00p 14.80p 13.75p 14.13p 52185
19/08/2020 14.00p 14.49p 14.00p 14.00p 28944
18/08/2020 14.00p 14.50p 13.50p 14.00p 91266
17/08/2020 14.00p 14.20p 13.56p 14.00p 63567
14/08/2020 14.00p 14.20p 13.70p 14.00p 36902
13/08/2020 14.00p 14.19p 14.00p 14.00p 1536
12/08/2020 14.38p 14.38p 13.56p 14.00p 120309
11/08/2020 14.50p 14.70p 14.00p 14.38p 140009
10/08/2020 14.38p 14.74p 14.25p 14.50p 86462
07/08/2020 14.25p 15.00p 13.60p 14.38p 570645
06/08/2020 14.25p 14.25p 13.50p 14.25p 160272
05/08/2020 14.25p 14.40p 13.50p 14.25p 141580
04/08/2020 14.25p 14.55p 13.50p 14.25p 113489
03/08/2020 14.25p 14.63p 13.75p 14.25p 26267
31/07/2020 14.25p 14.70p 13.75p 14.25p 183672
30/07/2020 14.25p 15.00p 13.86p 14.25p 154857
29/07/2020 14.50p 14.82p 13.86p 14.25p 143288
28/07/2020 14.50p 14.89p 14.05p 14.50p 41182
27/07/2020 14.25p 14.90p 14.20p 14.50p 104928
24/07/2020 14.25p 14.67p 13.85p 14.25p 61082
23/07/2020 14.25p 14.67p 13.85p 14.30p 32109
22/07/2020 14.25p 14.55p 13.50p 14.25p 173506
21/07/2020 14.25p 14.45p 13.50p 14.25p 111764
20/07/2020 14.25p 14.90p 13.85p 14.25p 59965
17/07/2020 14.75p 14.75p 13.78p 14.25p 289087
16/07/2020 14.75p 14.90p 14.50p 15.20p 161145
15/07/2020 15.00p 15.88p 14.54p 14.75p 1006796
14/07/2020 14.00p 14.50p 13.50p 14.00p 281022
13/07/2020 14.00p 14.50p 13.10p 14.00p 171563
10/07/2020 14.00p 14.50p 13.77p 14.00p 160968
09/07/2020 11.88p 15.00p 11.00p 14.00p 865220
08/07/2020 14.13p 14.43p 13.82p 14.13p 104159
07/07/2020 14.13p 14.45p 13.83p 14.13p 74260
06/07/2020 14.38p 14.47p 13.82p 14.13p 185897
03/07/2020 14.38p 14.50p 14.25p 14.45p 215913
02/07/2020 14.25p 14.50p 14.08p 14.38p 137257
01/07/2020 14.00p 14.50p 14.00p 14.25p 192715
30/06/2020 13.25p 14.40p 13.25p 14.00p 226950
29/06/2020 14.00p 14.50p 13.00p 13.25p 168955
26/06/2020 14.00p 14.50p 13.75p 14.00p 311492
25/06/2020 13.75p 14.60p 13.75p 14.00p 409028
24/06/2020 12.25p 15.00p 12.25p 13.75p 1025017

*Close Price adjusted for both dividends and splits