Augean (AUG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/04/2020 142.50p 145.00p 140.00p 141.50p 99479
06/04/2020 142.50p 144.00p 141.00p 142.50p 89885
03/04/2020 143.00p 144.50p 140.00p 142.50p 388969
02/04/2020 147.00p 150.00p 140.00p 143.00p 55737
01/04/2020 140.50p 155.00p 138.00p 147.00p 444755
31/03/2020 140.50p 145.00p 138.00p 143.00p 38965
30/03/2020 140.50p 143.00p 136.55p 140.50p 1035458
27/03/2020 145.00p 145.00p 140.00p 140.50p 103596
26/03/2020 139.50p 150.00p 137.00p 144.00p 264866
25/03/2020 129.50p 141.00p 127.51p 141.00p 248490
24/03/2020 117.50p 134.00p 117.50p 129.50p 178142
23/03/2020 128.00p 128.00p 115.51p 120.00p 116318
20/03/2020 119.00p 132.00p 118.00p 129.00p 1112499
19/03/2020 114.00p 120.00p 105.00p 117.00p 689930
18/03/2020 127.00p 128.80p 112.00p 112.00p 122532
17/03/2020 134.00p 136.80p 124.63p 129.00p 247222
16/03/2020 166.00p 166.00p 128.40p 134.00p 217010
13/03/2020 166.00p 168.20p 163.00p 166.00p 326771
12/03/2020 182.00p 182.00p 168.18p 168.50p 66529
11/03/2020 182.00p 183.45p 178.00p 182.00p 47785
10/03/2020 183.00p 190.00p 180.00p 182.00p 81860
09/03/2020 191.50p 191.50p 180.00p 183.00p 73493
06/03/2020 194.00p 194.00p 190.40p 194.00p 70850
05/03/2020 195.00p 198.00p 190.00p 198.00p 154038
04/03/2020 196.00p 197.20p 192.10p 193.00p 1535673
03/03/2020 189.00p 199.00p 189.00p 196.00p 73771
02/03/2020 193.00p 195.00p 188.00p 190.00p 482199
28/02/2020 214.00p 214.00p 188.00p 191.00p 370059
27/02/2020 216.00p 216.00p 212.00p 215.00p 452040
26/02/2020 217.00p 218.00p 214.50p 216.00p 232254
25/02/2020 217.00p 219.00p 215.00p 217.00p 59472
24/02/2020 217.00p 217.88p 214.20p 216.00p 152926
21/02/2020 217.00p 218.00p 214.00p 214.00p 24601
20/02/2020 218.00p 218.00p 214.00p 217.00p 2377877
19/02/2020 219.00p 220.50p 216.50p 218.00p 52655
18/02/2020 220.00p 221.98p 216.00p 219.00p 98619
17/02/2020 214.00p 225.00p 214.00p 220.00p 182350
14/02/2020 206.00p 214.00p 206.00p 214.00p 129450
13/02/2020 207.00p 209.55p 204.00p 208.00p 65671
12/02/2020 207.00p 208.80p 204.75p 207.00p 28002
11/02/2020 208.00p 209.10p 204.00p 207.00p 14837
10/02/2020 209.00p 210.99p 205.11p 208.00p 25682
07/02/2020 204.00p 213.00p 204.00p 209.00p 36455
06/02/2020 211.00p 213.50p 202.00p 210.00p 89588
05/02/2020 200.00p 216.00p 200.00p 211.00p 126633
04/02/2020 199.00p 203.84p 196.00p 200.00p 125786
03/02/2020 192.00p 203.92p 192.00p 199.00p 117795
31/01/2020 192.00p 193.50p 191.04p 192.00p 8165
30/01/2020 194.00p 194.44p 190.00p 192.00p 273215
29/01/2020 198.00p 198.00p 182.00p 194.00p 342295
28/01/2020 209.00p 211.40p 191.50p 198.00p 434951
27/01/2020 218.00p 220.53p 206.90p 208.00p 64825
24/01/2020 219.00p 221.00p 216.50p 219.00p 43901
23/01/2020 218.00p 221.70p 216.60p 219.00p 75373
22/01/2020 216.00p 219.50p 215.00p 219.00p 33893
21/01/2020 221.00p 222.00p 214.40p 220.00p 71504
20/01/2020 225.00p 225.98p 220.92p 221.00p 170689
17/01/2020 221.00p 227.70p 220.25p 225.00p 152825
16/01/2020 212.00p 223.80p 212.00p 221.00p 135680
15/01/2020 212.00p 212.40p 211.00p 212.00p 66822
14/01/2020 212.00p 214.00p 206.20p 212.00p 201093
13/01/2020 214.00p 219.90p 207.00p 212.00p 247854
10/01/2020 202.00p 211.45p 202.00p 210.00p 200307
09/01/2020 201.00p 201.69p 198.50p 201.00p 82300
08/01/2020 201.00p 204.00p 200.00p 201.00p 59107
07/01/2020 202.00p 202.16p 197.11p 201.00p 208056
06/01/2020 221.00p 221.00p 200.00p 204.00p 179588
03/01/2020 222.00p 225.00p 216.00p 216.00p 52810
02/01/2020 222.00p 224.08p 219.25p 222.00p 62853
01/01/2020 222.00p 224.10p 219.25p 222.00p 13847
31/12/2019 222.00p 224.10p 219.25p 222.00p 13847
30/12/2019 219.00p 224.80p 218.01p 222.00p 49731
27/12/2019 216.00p 221.00p 216.00p 219.00p 22669
26/12/2019 217.00p 218.00p 215.50p 216.00p 11002
25/12/2019 217.00p 218.00p 215.50p 216.00p 11002
24/12/2019 217.00p 218.00p 215.50p 216.00p 11002
23/12/2019 220.00p 222.00p 214.40p 220.00p 63882
20/12/2019 221.00p 228.00p 218.00p 221.00p 102817
19/12/2019 209.00p 232.00p 208.51p 221.00p 432143
18/12/2019 216.00p 217.99p 198.25p 209.00p 638831
17/12/2019 218.00p 232.00p 214.25p 216.00p 224124
16/12/2019 204.00p 218.00p 203.25p 218.00p 701623
13/12/2019 195.00p 209.96p 194.90p 206.00p 219803
12/12/2019 185.00p 198.00p 184.60p 194.00p 51339
11/12/2019 185.00p 189.90p 183.75p 185.00p 28145
10/12/2019 180.00p 189.90p 180.00p 185.00p 741870
09/12/2019 175.00p 180.00p 175.00p 177.50p 31451
06/12/2019 175.00p 178.80p 172.50p 175.00p 44620
05/12/2019 176.00p 178.49p 173.00p 173.00p 51239
04/12/2019 176.00p 179.04p 172.00p 176.00p 48282
03/12/2019 175.00p 180.00p 170.25p 176.00p 66458
02/12/2019 177.50p 180.00p 175.51p 177.50p 57781
29/11/2019 177.50p 177.50p 175.00p 177.50p 24061
28/11/2019 177.50p 177.50p 175.00p 177.50p 57329
27/11/2019 177.50p 179.49p 175.00p 177.50p 29717
26/11/2019 182.50p 182.50p 175.00p 177.50p 190131
25/11/2019 182.50p 185.80p 180.00p 182.50p 87227
22/11/2019 173.50p 183.90p 172.75p 182.50p 85900
21/11/2019 180.50p 180.50p 168.51p 173.50p 256467
20/11/2019 191.00p 193.00p 178.10p 180.50p 208381
19/11/2019 196.00p 198.50p 188.00p 191.00p 362332
18/11/2019 183.50p 198.00p 183.50p 196.00p 200730
15/11/2019 178.50p 185.00p 178.21p 183.00p 87046
14/11/2019 178.50p 181.95p 177.51p 178.50p 36349
13/11/2019 178.50p 182.00p 177.65p 178.50p 35762
12/11/2019 181.00p 182.00p 176.20p 182.00p 96256
11/11/2019 171.50p 182.00p 171.50p 181.00p 205527
08/11/2019 171.00p 173.80p 167.00p 172.00p 822746
07/11/2019 161.50p 167.49p 161.22p 166.50p 35805
06/11/2019 165.00p 165.00p 160.40p 161.50p 69300
05/11/2019 167.00p 169.00p 163.00p 165.00p 70155
04/11/2019 157.50p 169.00p 155.25p 167.50p 203017
01/11/2019 160.00p 160.00p 156.51p 157.50p 38109
31/10/2019 160.00p 164.00p 160.00p 160.00p 15828
30/10/2019 157.50p 164.00p 157.50p 164.00p 66984
29/10/2019 162.50p 162.50p 155.01p 157.50p 87253
28/10/2019 164.00p 164.88p 161.00p 162.50p 35065
25/10/2019 158.50p 168.00p 158.25p 164.00p 115934
24/10/2019 158.50p 159.00p 157.50p 158.50p 33106
23/10/2019 155.50p 165.00p 155.50p 162.00p 122548
22/10/2019 153.00p 156.75p 150.00p 150.00p 155772
21/10/2019 161.00p 162.10p 148.51p 153.00p 159785
18/10/2019 153.50p 164.00p 148.00p 161.00p 171541
17/10/2019 139.50p 152.50p 137.25p 150.00p 188961
16/10/2019 128.50p 142.00p 126.00p 139.50p 358796
15/10/2019 118.00p 120.85p 117.25p 118.00p 28558
14/10/2019 118.50p 122.00p 116.55p 118.00p 69638
11/10/2019 118.00p 119.80p 116.30p 118.00p 35137
10/10/2019 118.00p 119.80p 115.00p 118.00p 70449
09/10/2019 118.00p 120.80p 118.00p 118.00p 23846
08/10/2019 120.00p 120.00p 118.00p 118.00p 95124
07/10/2019 116.50p 120.00p 115.55p 118.50p 28934
04/10/2019 116.50p 118.00p 115.17p 116.50p 43664
03/10/2019 116.50p 118.00p 115.10p 116.50p 24487
02/10/2019 115.50p 118.68p 114.95p 116.50p 57142
01/10/2019 111.50p 117.95p 110.75p 115.50p 104049
30/09/2019 111.50p 112.98p 111.50p 111.50p 4400
27/09/2019 115.50p 115.50p 110.60p 111.50p 37006
26/09/2019 112.50p 116.00p 112.50p 115.50p 28503
25/09/2019 112.50p 114.49p 112.35p 112.50p 26881
24/09/2019 111.00p 115.22p 111.00p 112.50p 29637
23/09/2019 109.50p 112.75p 107.81p 111.00p 72528
20/09/2019 103.00p 111.90p 103.00p 109.50p 115345
19/09/2019 102.00p 103.99p 100.00p 102.00p 88180
18/09/2019 102.00p 103.70p 101.78p 102.00p 77052
17/09/2019 102.00p 102.90p 101.75p 102.00p 8377
16/09/2019 102.00p 103.89p 101.66p 102.00p 4030
13/09/2019 102.00p 103.89p 101.51p 102.00p 26196
12/09/2019 102.00p 104.00p 101.51p 102.00p 11500
11/09/2019 102.00p 104.00p 101.25p 102.00p 13296
10/09/2019 102.00p 104.00p 101.10p 102.00p 15098
09/09/2019 102.00p 104.00p 101.51p 102.00p 57699
06/09/2019 101.50p 102.00p 101.50p 102.00p 5888
05/09/2019 101.00p 101.75p 101.00p 101.50p 6220
04/09/2019 101.00p 102.35p 99.50p 101.00p 17541
03/09/2019 102.50p 104.00p 99.25p 101.00p 65258
02/09/2019 101.00p 105.00p 101.00p 102.50p 12294
30/08/2019 99.50p 102.00p 99.50p 101.00p 17187
29/08/2019 94.00p 101.90p 93.50p 99.50p 75208
28/08/2019 94.00p 94.25p 93.00p 94.00p 163754
27/08/2019 93.50p 94.25p 92.51p 93.50p 61750
23/08/2019 91.50p 94.50p 91.35p 93.50p 229025
22/08/2019 91.50p 92.25p 91.00p 91.00p 54427
21/08/2019 91.50p 92.45p 90.00p 91.50p 16042
20/08/2019 92.00p 92.49p 90.00p 91.50p 71481
19/08/2019 94.00p 94.00p 90.21p 94.00p 105481
16/08/2019 94.00p 94.00p 94.00p 94.00p 29082
15/08/2019 93.50p 95.00p 93.10p 94.00p 54057
14/08/2019 94.00p 94.00p 93.01p 93.50p 186261
13/08/2019 94.50p 94.50p 90.00p 94.00p 268991
12/08/2019 97.50p 97.50p 94.10p 95.00p 102972
09/08/2019 97.50p 100.00p 95.75p 96.00p 52238
08/08/2019 97.50p 97.50p 96.75p 97.50p 22241
07/08/2019 93.00p 97.50p 93.00p 97.50p 69318
06/08/2019 97.00p 99.00p 91.00p 93.00p 123686
05/08/2019 101.00p 104.00p 92.20p 97.00p 225076
02/08/2019 107.50p 109.00p 97.40p 101.00p 721621
01/08/2019 117.50p 117.50p 110.20p 112.50p 57612
31/07/2019 118.50p 121.00p 115.20p 117.50p 53398
30/07/2019 117.50p 122.44p 117.40p 118.50p 69381
29/07/2019 112.50p 118.90p 112.50p 117.50p 55662
26/07/2019 112.50p 114.90p 111.11p 112.50p 47400
25/07/2019 113.50p 114.50p 110.31p 112.50p 144491
24/07/2019 119.00p 119.00p 112.15p 113.50p 48730
23/07/2019 120.50p 120.89p 118.00p 119.00p 19704
22/07/2019 122.50p 124.98p 118.11p 120.50p 363132
19/07/2019 118.00p 125.00p 118.00p 122.50p 108248
18/07/2019 118.00p 118.90p 116.00p 118.00p 70287
17/07/2019 121.50p 125.99p 116.25p 118.00p 338794
16/07/2019 111.00p 122.00p 111.00p 117.50p 274486
15/07/2019 113.00p 114.50p 107.00p 111.00p 123797
12/07/2019 104.50p 114.00p 104.50p 114.00p 232600
11/07/2019 104.50p 105.90p 103.51p 104.50p 71878
10/07/2019 103.00p 105.50p 102.25p 104.50p 191303
09/07/2019 106.50p 106.50p 99.55p 103.00p 111348
08/07/2019 106.50p 108.00p 105.40p 106.50p 157779
05/07/2019 108.00p 108.00p 105.40p 106.50p 5938
04/07/2019 108.50p 110.00p 106.25p 108.00p 87486
03/07/2019 114.00p 114.00p 107.00p 108.50p 326753
02/07/2019 118.00p 118.00p 111.00p 114.00p 69396

*Close Price adjusted for both dividends and splits