Augean (AUG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Augean

Date Open High Low Close* Volume
13/01/2021 195.00p 199.40p 190.00p 192.00p 36352
12/01/2021 195.00p 200.00p 191.00p 195.00p 1458
11/01/2021 200.00p 203.90p 190.00p 195.00p 21681
08/01/2021 197.50p 204.00p 195.66p 200.00p 56919
07/01/2021 195.00p 200.00p 193.55p 197.50p 31266
06/01/2021 201.50p 205.00p 190.00p 195.00p 52732
05/01/2021 204.00p 205.52p 195.00p 201.50p 25485
04/01/2021 212.50p 215.00p 202.00p 204.00p 34280
01/01/2021 215.00p 215.00p 210.00p 212.50p 19495
31/12/2020 215.00p 215.00p 210.00p 212.50p 19495
30/12/2020 215.00p 220.00p 210.00p 211.00p 32918
29/12/2020 210.00p 220.00p 205.01p 215.00p 33576
28/12/2020 207.50p 212.75p 203.60p 207.50p 40328
25/12/2020 207.50p 212.75p 203.60p 207.50p 40328
24/12/2020 207.50p 212.75p 203.60p 207.50p 40328
23/12/2020 207.50p 213.00p 200.15p 207.50p 153448
22/12/2020 210.00p 210.00p 200.90p 210.00p 20217
21/12/2020 212.50p 213.78p 207.50p 210.00p 16262
18/12/2020 212.50p 214.70p 206.00p 210.00p 36485
17/12/2020 212.50p 216.00p 210.00p 210.00p 10714
16/12/2020 212.50p 215.00p 210.00p 212.50p 13111
15/12/2020 215.00p 216.89p 210.00p 212.50p 862613
14/12/2020 215.00p 217.00p 213.25p 215.00p 441982
11/12/2020 217.50p 217.50p 212.00p 215.00p 56720
10/12/2020 210.00p 222.75p 210.00p 217.50p 27617
09/12/2020 210.00p 213.50p 209.00p 210.00p 12550
08/12/2020 207.50p 215.00p 205.75p 215.00p 20355
07/12/2020 205.00p 213.50p 203.00p 207.50p 29125
04/12/2020 202.50p 209.50p 202.50p 205.00p 21051
03/12/2020 197.50p 204.75p 195.00p 202.50p 308857
02/12/2020 200.00p 201.60p 194.10p 197.50p 33651
01/12/2020 200.00p 202.00p 196.51p 200.00p 3552
30/11/2020 200.00p 202.49p 195.50p 200.00p 20306
27/11/2020 200.00p 204.80p 198.00p 200.00p 9177
26/11/2020 190.00p 205.00p 188.00p 200.00p 36611
25/11/2020 185.00p 195.00p 185.00p 190.00p 28285
24/11/2020 185.00p 190.00p 184.50p 185.00p 141724
23/11/2020 185.00p 188.90p 183.67p 185.00p 23991
20/11/2020 185.00p 188.95p 183.50p 185.00p 65251
19/11/2020 185.00p 189.48p 183.10p 185.00p 30993
18/11/2020 185.00p 187.50p 183.00p 185.00p 11032
17/11/2020 185.00p 186.75p 182.00p 185.00p 10981
16/11/2020 185.00p 188.00p 180.50p 185.00p 22197
13/11/2020 185.00p 188.00p 181.55p 185.00p 17738
12/11/2020 185.00p 188.00p 180.00p 180.50p 89641
10/11/2020 175.00p 185.00p 175.00p 181.50p 51265
09/11/2020 175.00p 177.00p 171.21p 175.00p 27727
06/11/2020 175.00p 179.55p 170.00p 170.00p 28231
05/11/2020 175.00p 178.50p 170.30p 175.00p 43373
04/11/2020 181.00p 181.00p 170.00p 175.00p 64796
03/11/2020 175.00p 185.00p 172.56p 181.00p 56954
02/11/2020 175.00p 178.50p 170.00p 175.00p 58307
30/10/2020 181.50p 181.50p 170.50p 180.00p 35948
29/10/2020 190.00p 190.00p 179.00p 181.50p 291437
28/10/2020 200.00p 203.48p 185.51p 190.00p 61214
27/10/2020 200.00p 200.00p 195.00p 200.00p 95886
26/10/2020 195.00p 205.00p 195.00p 200.00p 45880
23/10/2020 191.50p 194.65p 189.50p 191.50p 12646
22/10/2020 191.50p 191.50p 188.60p 191.50p 15891
21/10/2020 190.00p 194.50p 188.00p 191.50p 73797
20/10/2020 190.00p 194.47p 190.00p 190.00p 8750
19/10/2020 190.00p 194.50p 185.00p 190.00p 933221
16/10/2020 190.00p 194.99p 190.00p 190.00p 27258
15/10/2020 190.00p 195.00p 188.20p 195.00p 57749
14/10/2020 190.00p 194.50p 190.00p 190.00p 33440
13/10/2020 190.00p 194.47p 185.00p 185.00p 63851
12/10/2020 190.00p 195.00p 188.00p 190.00p 44072
09/10/2020 190.00p 195.00p 185.00p 190.00p 30027
08/10/2020 175.00p 190.00p 175.00p 190.00p 144368
07/10/2020 175.00p 179.10p 175.00p 175.00p 11413
06/10/2020 175.00p 178.50p 175.00p 175.00p 13576
05/10/2020 175.00p 180.00p 174.37p 180.00p 655287
02/10/2020 175.00p 178.45p 171.88p 175.00p 58209
01/10/2020 175.00p 178.45p 174.00p 175.00p 132418
30/09/2020 175.00p 178.50p 175.00p 175.00p 19252
29/09/2020 175.00p 177.00p 175.00p 175.00p 14658
28/09/2020 175.00p 180.00p 175.00p 180.00p 36708
25/09/2020 175.00p 179.73p 170.00p 175.00p 187165
24/09/2020 175.00p 176.20p 171.50p 175.00p 70380
23/09/2020 175.00p 176.89p 170.61p 175.00p 72573
22/09/2020 165.00p 175.00p 162.50p 175.00p 698892
21/09/2020 180.00p 184.00p 160.00p 165.00p 218806
18/09/2020 180.00p 190.00p 180.00p 190.00p 90361
17/09/2020 176.50p 182.50p 176.25p 180.00p 54261
16/09/2020 176.50p 176.50p 175.05p 176.50p 7627
15/09/2020 176.50p 176.50p 173.50p 176.50p 36595
14/09/2020 176.50p 176.50p 173.00p 176.50p 25166
11/09/2020 176.50p 176.50p 173.00p 176.50p 48950
10/09/2020 176.50p 176.50p 175.00p 176.50p 13
09/09/2020 176.50p 177.00p 173.50p 176.50p 23224
08/09/2020 176.50p 176.52p 174.50p 176.50p 8981
07/09/2020 175.00p 176.50p 175.00p 176.50p 1200
04/09/2020 175.00p 176.50p 173.53p 175.00p 80935
03/09/2020 175.00p 177.00p 173.53p 174.00p 8856
02/09/2020 175.00p 179.00p 172.56p 175.00p 19260
01/09/2020 172.50p 176.00p 170.00p 170.00p 35422
31/08/2020 172.50p 175.00p 170.00p 170.00p 22239
28/08/2020 172.50p 175.00p 170.00p 170.00p 22239
27/08/2020 171.50p 172.50p 168.00p 172.50p 22363
26/08/2020 171.00p 172.40p 167.00p 171.50p 322166
25/08/2020 167.50p 174.00p 165.00p 168.00p 411320
24/08/2020 167.50p 168.00p 165.31p 167.50p 197211
21/08/2020 167.50p 167.50p 165.00p 165.00p 94585
20/08/2020 170.00p 170.00p 165.00p 167.50p 52795
19/08/2020 172.50p 173.49p 170.00p 172.50p 18077
18/08/2020 175.00p 178.00p 170.55p 172.50p 126152
17/08/2020 175.00p 175.00p 171.55p 175.00p 70462
14/08/2020 175.00p 176.00p 171.31p 175.00p 26709
13/08/2020 175.00p 180.00p 171.11p 175.00p 27024
12/08/2020 180.00p 180.00p 170.00p 175.00p 27315
11/08/2020 180.00p 185.00p 175.00p 180.00p 60204
10/08/2020 187.50p 190.00p 176.00p 180.00p 2459552
07/08/2020 197.50p 205.00p 185.00p 187.50p 135783
06/08/2020 197.50p 198.50p 195.82p 197.50p 43774
05/08/2020 197.50p 200.00p 195.00p 197.50p 151241
04/08/2020 185.00p 207.77p 185.00p 197.50p 148736
03/08/2020 185.00p 188.40p 183.79p 185.00p 17952
31/07/2020 185.00p 185.00p 183.78p 185.00p 19055
30/07/2020 185.00p 185.00p 183.78p 185.00p 46520
29/07/2020 185.00p 188.40p 183.78p 185.00p 22198
28/07/2020 185.00p 188.40p 180.00p 185.00p 13347
27/07/2020 185.00p 189.45p 183.60p 185.00p 22413
24/07/2020 185.00p 188.90p 183.50p 185.00p 14466
23/07/2020 185.00p 188.90p 184.11p 185.00p 32929
22/07/2020 185.00p 188.90p 183.00p 185.00p 19244
21/07/2020 185.00p 185.00p 185.00p 185.00p 4136
20/07/2020 185.00p 189.45p 185.00p 185.00p 23879
17/07/2020 185.00p 187.49p 184.76p 185.00p 35004
16/07/2020 185.00p 188.00p 184.75p 185.00p 42130
15/07/2020 185.00p 187.00p 183.50p 185.00p 64039
14/07/2020 185.00p 185.00p 184.50p 185.00p 5730
13/07/2020 185.00p 187.50p 184.37p 185.00p 40195
10/07/2020 185.00p 185.00p 180.00p 185.00p 5333
09/07/2020 185.00p 185.28p 184.37p 185.00p 6194
08/07/2020 185.00p 187.34p 184.35p 185.00p 52420
07/07/2020 185.00p 187.34p 182.50p 185.00p 19981
06/07/2020 185.00p 188.00p 183.68p 185.00p 30177
03/07/2020 185.00p 188.49p 183.21p 185.00p 49089
02/07/2020 185.00p 188.49p 182.00p 185.00p 631018
01/07/2020 185.00p 189.00p 183.00p 185.00p 37742
30/06/2020 185.00p 190.00p 180.00p 185.00p 72050
29/06/2020 185.00p 185.00p 180.00p 180.00p 11963
26/06/2020 187.50p 192.50p 181.25p 185.00p 29693
25/06/2020 187.50p 187.50p 185.00p 186.50p 13440
24/06/2020 188.50p 189.90p 185.00p 187.50p 20991
23/06/2020 188.50p 189.95p 185.00p 188.50p 38250
22/06/2020 188.50p 189.95p 185.00p 188.50p 7050
19/06/2020 190.00p 191.90p 185.00p 188.50p 18858
18/06/2020 190.00p 192.45p 185.00p 190.00p 122666
17/06/2020 190.00p 194.50p 185.51p 190.00p 10513
16/06/2020 190.00p 193.49p 185.01p 190.00p 476250
15/06/2020 190.00p 195.00p 185.00p 190.00p 42259
12/06/2020 190.00p 191.80p 186.25p 190.00p 60731
11/06/2020 190.00p 195.00p 185.00p 190.00p 98154
10/06/2020 190.00p 193.49p 186.55p 190.00p 64842
09/06/2020 185.00p 190.00p 184.00p 190.00p 39660
08/06/2020 184.00p 186.49p 181.00p 181.00p 145986
05/06/2020 184.00p 185.49p 182.55p 185.00p 570435
04/06/2020 184.00p 185.89p 180.00p 184.00p 59850
03/06/2020 184.00p 185.90p 182.31p 184.00p 30858
02/06/2020 184.00p 188.00p 181.75p 184.00p 49056
01/06/2020 185.00p 187.49p 181.50p 184.00p 412720
29/05/2020 179.50p 189.50p 170.00p 170.00p 83943
28/05/2020 179.50p 180.25p 177.51p 179.50p 35403
27/05/2020 179.50p 180.00p 177.51p 179.50p 126416
26/05/2020 179.50p 181.99p 177.50p 180.00p 45049
25/05/2020 186.00p 186.00p 177.10p 179.50p 81895
22/05/2020 186.00p 186.00p 177.10p 179.50p 81895
21/05/2020 175.00p 188.50p 172.00p 188.50p 128495
20/05/2020 157.50p 174.50p 157.50p 173.00p 204863
19/05/2020 152.50p 159.00p 152.50p 157.50p 65298
18/05/2020 149.00p 152.99p 146.55p 152.50p 86199
15/05/2020 146.50p 146.50p 143.20p 146.50p 12411
14/05/2020 146.50p 146.50p 143.20p 146.50p 53675
13/05/2020 146.50p 147.20p 143.50p 146.50p 51513
12/05/2020 146.50p 150.00p 143.21p 146.50p 1492243
11/05/2020 150.00p 151.20p 145.00p 146.50p 43677
08/05/2020 151.00p 155.00p 147.00p 150.00p 49967
07/05/2020 151.00p 155.00p 147.00p 150.00p 49967
06/05/2020 146.50p 151.00p 144.36p 151.00p 41152
05/05/2020 142.50p 148.00p 142.30p 146.50p 26137
04/05/2020 144.50p 146.00p 140.11p 142.50p 74731
01/05/2020 150.00p 150.00p 142.45p 144.50p 249222
30/04/2020 153.50p 157.00p 150.00p 151.50p 61708
29/04/2020 152.50p 157.50p 150.75p 153.50p 143583
28/04/2020 145.50p 154.00p 143.20p 152.50p 240276
27/04/2020 149.00p 149.00p 143.00p 145.50p 56225
24/04/2020 153.00p 155.00p 148.40p 150.00p 51877
23/04/2020 155.00p 155.00p 150.08p 153.00p 98063
22/04/2020 160.00p 162.50p 150.00p 155.00p 55546
21/04/2020 165.00p 168.00p 155.00p 160.00p 75806
20/04/2020 159.50p 175.00p 159.50p 167.50p 82571
17/04/2020 150.00p 160.00p 150.00p 157.50p 48301
16/04/2020 147.00p 152.80p 145.00p 150.00p 142903
15/04/2020 156.00p 162.00p 145.00p 147.00p 205065
14/04/2020 139.50p 156.00p 138.65p 153.00p 152626
13/04/2020 139.50p 143.00p 136.00p 139.50p 55738
10/04/2020 139.50p 143.00p 136.00p 139.50p 55738
09/04/2020 139.50p 143.00p 136.00p 139.50p 55738
08/04/2020 141.50p 142.75p 137.00p 139.50p 74545

*Close Price adjusted for both dividends and splits