Allergy Therapeutics (AGY) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/09/2019 12.75p 13.16p 12.05p 12.25p 351612
16/09/2019 12.35p 12.75p 12.35p 12.75p 18640
13/09/2019 12.35p 12.35p 12.35p 12.35p 13705
12/09/2019 12.35p 12.50p 12.35p 12.35p 20257
11/09/2019 12.85p 13.20p 12.28p 12.35p 59000
10/09/2019 13.00p 13.20p 12.50p 12.70p 138185
09/09/2019 12.00p 13.25p 12.00p 12.90p 273128
06/09/2019 11.50p 12.50p 11.50p 12.25p 145249
05/09/2019 11.25p 11.75p 11.13p 11.50p 250743
04/09/2019 11.15p 11.25p 11.00p 11.25p 5738648
03/09/2019 11.15p 11.18p 11.00p 11.15p 136101
02/09/2019 11.15p 11.21p 11.15p 11.15p 19189
30/08/2019 11.15p 11.21p 11.15p 11.15p 1650
29/08/2019 11.15p 11.21p 11.15p 11.15p 42082
28/08/2019 11.15p 11.30p 11.15p 11.15p 27447
27/08/2019 11.55p 11.55p 11.15p 11.15p 873192
23/08/2019 11.55p 11.60p 11.50p 11.55p 950
22/08/2019 11.55p 11.60p 11.50p 11.55p 3089
21/08/2019 11.75p 11.75p 11.50p 11.55p 67392
20/08/2019 11.75p 11.85p 11.45p 11.75p 5025943
19/08/2019 11.75p 12.00p 11.50p 11.75p 75283
16/08/2019 11.90p 11.90p 11.53p 11.75p 47510
15/08/2019 11.90p 11.96p 11.80p 11.90p 68503
14/08/2019 11.15p 12.00p 11.15p 11.90p 322475
13/08/2019 11.15p 11.23p 11.15p 11.15p 57863
12/08/2019 11.15p 11.18p 11.15p 11.15p 4921
09/08/2019 11.15p 11.15p 11.00p 11.15p 5546
08/08/2019 11.15p 11.15p 11.15p 11.15p 0
07/08/2019 11.15p 11.18p 11.10p 11.15p 75055
06/08/2019 11.60p 11.68p 11.15p 11.15p 64043
05/08/2019 11.60p 11.60p 11.60p 11.60p 0
02/08/2019 11.60p 11.60p 11.40p 11.60p 2000
01/08/2019 11.75p 11.80p 11.60p 11.60p 4237
31/07/2019 11.75p 12.00p 11.50p 11.75p 1307
30/07/2019 11.75p 11.75p 11.50p 11.75p 18401
29/07/2019 11.75p 11.80p 11.75p 11.75p 8423
26/07/2019 11.75p 11.80p 11.75p 11.75p 7542
25/07/2019 11.75p 11.80p 11.50p 11.75p 68605
24/07/2019 11.75p 11.80p 11.12p 11.75p 39545
23/07/2019 11.75p 11.80p 11.50p 11.75p 16544
22/07/2019 11.75p 11.83p 11.50p 11.75p 32339
19/07/2019 11.75p 11.85p 11.75p 11.75p 160
18/07/2019 11.35p 12.00p 11.35p 11.75p 101485
17/07/2019 13.25p 13.25p 11.25p 11.75p 575837
16/07/2019 13.25p 13.28p 13.00p 13.25p 74395
15/07/2019 13.25p 13.40p 13.00p 13.25p 17597
12/07/2019 13.75p 13.75p 13.00p 13.25p 68948
11/07/2019 13.75p 14.50p 13.50p 13.75p 232182
10/07/2019 13.50p 13.68p 13.00p 13.50p 88803
09/07/2019 13.50p 13.68p 13.50p 13.50p 5756
08/07/2019 13.50p 13.80p 13.05p 13.50p 99163
05/07/2019 13.50p 13.80p 13.05p 13.50p 57803
04/07/2019 13.50p 13.50p 13.05p 13.50p 32352
03/07/2019 13.75p 14.00p 13.00p 13.50p 131133
02/07/2019 13.75p 14.00p 13.00p 13.75p 124664
01/07/2019 14.00p 14.50p 13.65p 13.75p 55202
28/06/2019 14.00p 14.00p 13.55p 14.00p 36033
27/06/2019 15.50p 15.60p 13.50p 14.00p 353532
26/06/2019 13.25p 13.25p 13.07p 13.25p 30192
25/06/2019 13.75p 13.75p 13.10p 13.25p 63382
24/06/2019 14.00p 14.00p 13.50p 13.75p 54060
21/06/2019 14.25p 14.25p 13.50p 14.00p 137730
20/06/2019 14.25p 14.25p 14.00p 14.25p 13924
19/06/2019 14.25p 14.25p 14.00p 14.00p 30000
18/06/2019 14.75p 14.75p 14.01p 14.25p 62737
17/06/2019 14.75p 14.83p 14.75p 14.75p 50048
14/06/2019 14.75p 14.83p 14.75p 14.75p 3737
13/06/2019 15.10p 15.18p 14.75p 14.75p 119184
12/06/2019 15.25p 15.70p 15.10p 15.10p 115109
11/06/2019 14.50p 15.75p 14.05p 15.50p 994382
10/06/2019 14.75p 14.90p 14.00p 14.25p 57853
07/06/2019 14.50p 15.50p 14.10p 15.00p 759370
06/06/2019 14.25p 14.75p 13.66p 14.50p 616972
05/06/2019 13.25p 14.40p 13.25p 14.25p 490555
04/06/2019 13.10p 13.50p 13.06p 13.35p 83500
03/06/2019 12.25p 13.50p 12.25p 13.20p 460574
31/05/2019 12.15p 12.50p 12.15p 12.25p 409191
30/05/2019 12.25p 12.30p 12.00p 12.15p 121919
29/05/2019 12.35p 12.45p 12.00p 12.25p 95189
28/05/2019 12.35p 12.60p 12.00p 12.35p 52487
24/05/2019 12.50p 12.50p 12.00p 12.35p 25680
23/05/2019 12.50p 12.50p 12.00p 12.50p 7000
22/05/2019 12.50p 12.50p 12.10p 12.50p 236615
21/05/2019 12.50p 12.55p 12.00p 12.50p 81733
20/05/2019 12.50p 13.00p 12.21p 12.50p 204019
17/05/2019 12.50p 12.50p 12.20p 12.50p 102042
16/05/2019 12.50p 12.50p 12.20p 12.50p 89154
15/05/2019 12.50p 13.00p 12.00p 12.50p 306145
14/05/2019 12.50p 13.00p 12.00p 12.50p 835748
13/05/2019 11.25p 12.99p 11.25p 12.70p 464231
10/05/2019 10.75p 11.50p 10.62p 11.25p 1356030
09/05/2019 9.20p 11.00p 9.18p 10.65p 45363964
08/05/2019 9.20p 9.50p 8.99p 9.20p 191968
07/05/2019 9.20p 9.44p 9.00p 9.20p 316112
03/05/2019 9.25p 9.25p 9.03p 9.20p 298179
02/05/2019 9.25p 9.30p 9.08p 9.25p 597019
01/05/2019 9.25p 9.25p 9.07p 9.25p 359330
30/04/2019 9.35p 9.35p 9.00p 9.25p 1174634
29/04/2019 9.35p 9.75p 9.22p 9.75p 349035
26/04/2019 9.35p 9.41p 9.25p 9.35p 68673
25/04/2019 9.90p 9.90p 9.05p 9.35p 1011686
24/04/2019 9.65p 9.80p 9.40p 9.65p 193862
23/04/2019 9.65p 9.80p 9.50p 9.75p 313199
18/04/2019 9.65p 9.75p 9.50p 9.75p 526540
17/04/2019 9.65p 9.75p 9.50p 9.75p 314593
16/04/2019 9.65p 9.75p 9.50p 9.75p 440869
15/04/2019 9.65p 9.73p 9.53p 9.65p 203646
12/04/2019 9.65p 9.74p 9.56p 9.70p 405182
11/04/2019 9.65p 9.80p 9.65p 9.65p 70612
10/04/2019 9.75p 9.85p 9.50p 9.65p 156048
09/04/2019 9.45p 9.98p 9.37p 9.75p 497588
08/04/2019 9.40p 9.70p 9.30p 9.45p 357098
05/04/2019 9.40p 9.50p 9.31p 9.40p 238380
04/04/2019 9.30p 9.50p 9.22p 9.30p 135106
03/04/2019 9.30p 9.46p 9.22p 9.30p 28301
02/04/2019 9.30p 9.50p 9.22p 9.30p 113936
01/04/2019 9.30p 9.50p 9.27p 9.30p 439700
29/03/2019 9.30p 9.44p 9.21p 9.30p 277084
28/03/2019 9.15p 9.50p 9.15p 9.30p 786692
27/03/2019 9.00p 9.30p 9.00p 9.15p 674288
26/03/2019 8.65p 9.18p 8.65p 9.00p 482274
25/03/2019 8.20p 8.70p 8.20p 8.65p 352140
22/03/2019 8.20p 8.40p 8.12p 8.20p 419622
21/03/2019 8.20p 8.40p 8.09p 8.20p 579486
20/03/2019 8.35p 8.60p 8.00p 8.20p 770385
19/03/2019 7.95p 8.75p 7.30p 8.35p 4874128
18/03/2019 12.50p 12.50p 7.98p 8.30p 11305078
15/03/2019 13.75p 14.40p 13.75p 14.40p 22948
14/03/2019 13.88p 13.90p 13.75p 13.75p 251084
13/03/2019 14.00p 14.00p 13.77p 14.00p 89332
12/03/2019 14.00p 14.00p 13.78p 14.00p 33279
11/03/2019 14.00p 14.14p 13.76p 14.00p 83498
08/03/2019 14.00p 14.15p 13.70p 14.00p 380878
07/03/2019 14.25p 14.50p 13.68p 14.00p 580374
06/03/2019 14.25p 14.50p 14.00p 14.50p 1299897
05/03/2019 13.88p 14.00p 13.75p 13.75p 171298
04/03/2019 13.75p 14.00p 13.67p 13.88p 192714
01/03/2019 13.75p 13.85p 13.59p 13.75p 194462
28/02/2019 14.25p 14.25p 13.66p 13.75p 450211
27/02/2019 14.25p 14.25p 14.00p 14.25p 114588
26/02/2019 14.25p 14.25p 14.13p 14.25p 57697
25/02/2019 14.25p 14.25p 14.08p 14.25p 109117
22/02/2019 14.25p 14.25p 14.13p 14.25p 103942
21/02/2019 14.25p 14.40p 14.14p 14.25p 35772
20/02/2019 14.25p 14.25p 14.25p 14.25p 8128
19/02/2019 14.25p 14.25p 14.14p 14.25p 114122
18/02/2019 14.38p 14.38p 14.14p 14.25p 89062
15/02/2019 14.38p 14.38p 14.31p 14.38p 28479
14/02/2019 14.50p 14.50p 14.31p 14.38p 206020
13/02/2019 14.50p 14.70p 14.33p 14.50p 71747
12/02/2019 14.38p 14.41p 14.18p 14.38p 242940
11/02/2019 14.38p 14.41p 14.27p 14.38p 107236
08/02/2019 14.38p 14.70p 14.27p 14.38p 359676
07/02/2019 14.38p 14.70p 14.38p 14.38p 175203
06/02/2019 14.38p 14.45p 14.38p 14.38p 248646
05/02/2019 14.38p 14.45p 14.10p 14.38p 499708
04/02/2019 14.13p 14.80p 14.13p 14.38p 855922
01/02/2019 14.13p 14.50p 13.82p 14.13p 182801
31/01/2019 14.13p 14.70p 14.00p 14.70p 154557
30/01/2019 14.00p 14.25p 13.75p 14.00p 851436
29/01/2019 14.00p 14.25p 14.00p 14.00p 101213
28/01/2019 14.00p 14.20p 13.75p 14.00p 655036
25/01/2019 14.00p 14.30p 13.75p 14.00p 213038
24/01/2019 13.88p 13.88p 13.79p 13.88p 37232
23/01/2019 13.88p 14.00p 13.79p 13.88p 19184
22/01/2019 13.88p 13.88p 13.79p 13.88p 17015
21/01/2019 13.88p 13.88p 13.80p 13.88p 45642
18/01/2019 13.88p 14.00p 13.75p 13.88p 479137
17/01/2019 14.25p 14.25p 13.75p 13.88p 515491
16/01/2019 14.00p 14.40p 14.00p 14.25p 541360
15/01/2019 13.75p 13.95p 13.55p 13.70p 155033
14/01/2019 13.75p 13.80p 13.75p 13.80p 3526
11/01/2019 14.00p 14.11p 13.65p 13.75p 74800
10/01/2019 13.88p 14.13p 13.78p 14.00p 88802
09/01/2019 14.00p 14.25p 13.94p 14.25p 267060
08/01/2019 13.63p 14.20p 13.62p 14.00p 249966
07/01/2019 13.63p 13.74p 13.62p 13.63p 25969
04/01/2019 13.63p 13.74p 13.61p 13.63p 15588
03/01/2019 13.63p 13.75p 13.60p 13.63p 67946
02/01/2019 13.63p 13.75p 13.63p 13.63p 249167
31/12/2018 13.63p 13.75p 13.63p 13.63p 44733
28/12/2018 13.63p 13.75p 13.60p 13.63p 37872
27/12/2018 13.63p 13.73p 13.60p 13.63p 18713
24/12/2018 13.63p 13.63p 13.60p 13.63p 25382
21/12/2018 13.63p 13.75p 13.63p 13.63p 55136
20/12/2018 13.63p 13.73p 13.50p 13.63p 47280
19/12/2018 14.25p 14.25p 13.58p 13.63p 363256
18/12/2018 14.25p 14.40p 14.10p 14.25p 2939
17/12/2018 14.25p 14.50p 14.25p 14.25p 11928
14/12/2018 14.25p 14.25p 14.10p 14.25p 2000
13/12/2018 14.25p 14.50p 14.08p 14.25p 22731
12/12/2018 14.00p 14.50p 13.55p 14.25p 311156
11/12/2018 14.00p 14.00p 13.97p 14.00p 17889
10/12/2018 14.00p 14.00p 13.97p 14.00p 6430
07/12/2018 14.00p 14.00p 13.50p 14.00p 184924
06/12/2018 14.13p 14.13p 13.55p 14.00p 27500
05/12/2018 14.13p 14.13p 13.75p 14.13p 115875
04/12/2018 14.00p 14.24p 13.82p 14.13p 1111835
03/12/2018 14.00p 14.25p 13.75p 13.75p 432581
30/11/2018 14.00p 14.00p 13.75p 14.00p 172715

*Close Price adjusted for both dividends and splits