Advertisement
Advertisement
Allergy Therapeutics plc (AGY.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | 19.68 | 20.50 | 19.68 | 19.25 | 19.25 | 549 |
| Aug 17, 2022 | 19.25 | 20.50 | 18.00 | 19.25 | 19.25 | 89,022 |
| Aug 16, 2022 | 19.25 | 20.50 | 18.06 | 19.25 | 19.25 | 7,232 |
| Aug 15, 2022 | 19.75 | 20.50 | 18.06 | 19.25 | 19.25 | 36,959 |
| Aug 12, 2022 | 19.75 | 20.50 | 19.00 | 19.75 | 19.75 | 888 |
| Aug 11, 2022 | 19.75 | 20.50 | 19.14 | 19.75 | 19.75 | 18,140 |
| Aug 10, 2022 | 19.75 | 20.50 | 19.03 | 19.25 | 19.25 | 1,902 |
| Aug 09, 2022 | 19.00 | 20.50 | 19.00 | 19.75 | 19.75 | 51,165 |
| Aug 08, 2022 | 19.00 | 20.00 | 19.67 | 19.00 | 19.00 | 1,297 |
| Aug 05, 2022 | 19.00 | 19.67 | 18.67 | 19.00 | 19.00 | 29,541 |
| Aug 04, 2022 | 19.00 | 20.00 | 17.75 | 19.00 | 19.00 | 108,304 |
| Aug 03, 2022 | 19.00 | 19.75 | 19.72 | 19.00 | 19.00 | 50 |
| Aug 02, 2022 | 19.00 | 19.75 | 18.50 | 18.50 | 18.50 | 12,043 |
| Aug 01, 2022 | 18.75 | 19.97 | 18.35 | 19.00 | 19.00 | 35,078 |
| Jul 29, 2022 | 19.00 | 19.98 | 18.60 | 19.00 | 19.00 | 10,016 |
| Jul 28, 2022 | 19.00 | 20.00 | 19.88 | 19.00 | 19.00 | 5,992 |
| Jul 27, 2022 | 19.00 | 18.88 | 18.86 | 19.00 | 19.00 | 50,000 |
| Jul 26, 2022 | 19.00 | 19.98 | 18.86 | 19.00 | 19.00 | 2,075 |
| Jul 25, 2022 | 19.25 | 20.00 | 19.94 | 19.00 | 19.00 | 34,938 |
| Jul 22, 2022 | 18.25 | 19.98 | 18.77 | 19.25 | 19.25 | 26,772 |
| Jul 21, 2022 | 18.25 | 19.00 | 18.99 | 18.25 | 18.25 | 15,511 |
| Jul 20, 2022 | 17.75 | 18.10 | 18.00 | 18.25 | 18.25 | 56,390 |
| Jul 19, 2022 | 17.50 | 18.00 | 17.35 | 17.75 | 17.75 | 64,277 |
| Jul 18, 2022 | 17.50 | 18.00 | 17.70 | 17.50 | 17.50 | 126,194 |
| Jul 15, 2022 | 17.00 | 18.00 | 16.00 | 17.50 | 17.50 | 118,056 |
| Jul 14, 2022 | 18.25 | 19.50 | 17.00 | 18.25 | 18.25 | 39,442 |
| Jul 13, 2022 | 19.00 | 20.00 | 17.00 | 18.25 | 18.25 | 101,589 |
| Jul 12, 2022 | 18.75 | 18.88 | 18.10 | 19.00 | 19.00 | 5,142 |
| Jul 11, 2022 | 19.00 | 20.00 | 17.50 | 19.00 | 19.00 | 31,949 |
| Jul 08, 2022 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 14,966 |
| Jul 07, 2022 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 17,029 |
| Jul 06, 2022 | 19.25 | 20.00 | 18.00 | 19.00 | 19.00 | 49,996 |
| Jul 05, 2022 | 19.50 | 19.65 | 19.00 | 19.50 | 19.50 | 45,079 |
| Jul 04, 2022 | 20.75 | 20.90 | 19.12 | 19.50 | 19.50 | 179,617 |
| Jul 01, 2022 | 20.75 | 21.50 | 20.00 | 20.75 | 20.75 | 14,929 |
| Jun 30, 2022 | 20.75 | 20.93 | 20.92 | 20.75 | 20.75 | 24,122 |
| Jun 29, 2022 | 20.75 | 21.30 | 20.22 | 20.75 | 20.75 | 31,865 |
| Jun 28, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| Jun 27, 2022 | 20.75 | 21.07 | 20.00 | 20.75 | 20.75 | 6,250 |
| Jun 24, 2022 | 20.75 | 21.20 | 20.22 | 20.75 | 20.75 | 11,355 |
| Jun 23, 2022 | 20.75 | 21.07 | 20.25 | 20.75 | 20.75 | 1,915 |
| Jun 22, 2022 | 20.75 | 21.11 | 21.11 | 20.75 | 20.75 | 1,326 |
| Jun 21, 2022 | 20.75 | 21.00 | 20.25 | 20.75 | 20.75 | 21,496 |
| Jun 20, 2022 | 21.25 | 21.34 | 20.16 | 20.75 | 20.75 | 118,737 |
| Jun 17, 2022 | 21.25 | 21.50 | 20.50 | 21.25 | 21.25 | 3,201 |
| Jun 16, 2022 | 21.75 | 22.00 | 21.05 | 21.25 | 21.25 | 1,038 |
| Jun 15, 2022 | 22.00 | 23.00 | 20.50 | 21.75 | 21.75 | 37,579 |
| Jun 14, 2022 | 22.00 | 22.50 | 21.12 | 22.00 | 22.00 | 148,767 |
| Jun 13, 2022 | 22.00 | 21.41 | 21.05 | 22.00 | 22.00 | 46,490 |
| Jun 10, 2022 | 22.00 | 22.25 | 21.50 | 22.00 | 22.00 | 15,232 |
| Jun 09, 2022 | 22.00 | 22.80 | 21.75 | 22.00 | 22.00 | 3,417 |
| Jun 08, 2022 | 22.00 | 23.00 | 22.20 | 22.00 | 22.00 | 29,542 |
| Jun 07, 2022 | 22.00 | 22.20 | 21.38 | 22.00 | 22.00 | 12,091 |
| Jun 06, 2022 | 22.00 | 23.00 | 20.50 | 22.00 | 22.00 | 107,123 |
| Jun 01, 2022 | 22.00 | 21.80 | 21.00 | 22.00 | 22.00 | 10,322 |
| May 31, 2022 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | 7,500 |
| May 30, 2022 | 22.00 | 22.10 | 21.00 | 22.00 | 22.00 | 17,873 |
| May 27, 2022 | 22.00 | 23.00 | 21.08 | 22.00 | 22.00 | 28,331 |
| May 26, 2022 | 22.00 | 21.90 | 21.00 | 22.00 | 22.00 | 28,711 |
| May 25, 2022 | 22.00 | 23.00 | 21.05 | 22.00 | 22.00 | 42,514 |
| May 24, 2022 | 22.00 | 22.16 | 21.08 | 22.00 | 22.00 | 37,799 |
| May 23, 2022 | 22.00 | 22.12 | 21.08 | 22.00 | 22.00 | 4,538 |
| May 20, 2022 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | 35,950 |
| May 19, 2022 | 22.00 | 22.12 | 21.08 | 22.00 | 22.00 | 3,456 |
| May 18, 2022 | 22.00 | 22.16 | 21.00 | 22.00 | 22.00 | 10,948 |
| May 17, 2022 | 22.00 | 22.12 | 21.06 | 22.00 | 22.00 | 25,815 |
| May 16, 2022 | 22.00 | 22.16 | 21.06 | 22.00 | 22.00 | 6,271 |
| May 13, 2022 | 22.00 | 22.16 | 21.00 | 22.00 | 22.00 | 29,105 |
| May 12, 2022 | 22.00 | 21.06 | 21.00 | 22.00 | 22.00 | 3,226 |
| May 11, 2022 | 22.00 | 22.25 | 21.20 | 22.00 | 22.00 | 17,483 |
| May 10, 2022 | 22.25 | 22.40 | 21.00 | 22.00 | 22.00 | 52,413 |
| May 09, 2022 | 22.25 | 22.50 | 21.22 | 22.25 | 22.25 | 12,537 |
| May 06, 2022 | 22.25 | 22.80 | 21.30 | 22.25 | 22.25 | 45,041 |
| May 05, 2022 | 22.25 | 23.50 | 21.55 | 22.25 | 22.25 | 60,490 |
| May 04, 2022 | 23.50 | 23.00 | 22.00 | 22.50 | 22.50 | 84,296 |
| May 03, 2022 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 35,798 |
| Apr 29, 2022 | 23.25 | 23.34 | 23.00 | 23.25 | 23.25 | 34,009 |
| Apr 28, 2022 | 23.25 | 23.30 | 23.00 | 23.25 | 23.25 | 85,902 |
| Apr 27, 2022 | 23.25 | 23.40 | 23.00 | 23.25 | 23.25 | 32,609 |
| Apr 26, 2022 | 23.25 | 23.40 | 23.26 | 23.25 | 23.25 | 29,578 |
| Apr 25, 2022 | 23.25 | 23.50 | 23.25 | 23.25 | 23.25 | 31,614 |
| Apr 22, 2022 | 24.50 | 23.25 | 22.50 | 23.25 | 23.25 | 124,905 |
| Apr 21, 2022 | 24.35 | 24.70 | 23.95 | 23.85 | 23.85 | 113,436 |
| Apr 20, 2022 | 24.10 | 24.70 | 23.79 | 24.35 | 24.35 | 57,873 |
| Apr 19, 2022 | 24.35 | 24.03 | 23.50 | 24.10 | 24.10 | 248,787 |
| Apr 14, 2022 | 24.10 | 24.70 | 23.80 | 24.35 | 24.35 | 18,111 |
| Apr 13, 2022 | 24.10 | 24.20 | 23.82 | 24.10 | 24.10 | 52,212 |
| Apr 12, 2022 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| Apr 11, 2022 | 24.10 | 23.50 | 23.50 | 24.10 | 24.10 | 21,832 |
| Apr 08, 2022 | 24.10 | 24.19 | 23.50 | 24.10 | 24.10 | 11,858 |
| Apr 07, 2022 | 24.25 | 24.70 | 23.50 | 24.10 | 24.10 | 25,636 |
| Apr 06, 2022 | 24.25 | 24.77 | 23.68 | 24.25 | 24.25 | 45,030 |
| Apr 05, 2022 | 26.00 | 27.00 | 24.00 | 24.25 | 24.25 | 346,598 |
| Apr 04, 2022 | 26.00 | 26.90 | 25.51 | 26.00 | 26.00 | 63,559 |
| Apr 01, 2022 | 26.00 | 26.90 | 25.00 | 26.00 | 26.00 | 30,553 |
| Mar 31, 2022 | 26.00 | 26.90 | 25.36 | 26.00 | 26.00 | 29,094 |
| Mar 30, 2022 | 26.00 | 26.90 | 25.25 | 26.00 | 26.00 | 31,279 |
| Mar 29, 2022 | 26.00 | 27.00 | 25.55 | 26.00 | 26.00 | 31,640 |
| Mar 28, 2022 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | 3,176 |
| Mar 25, 2022 | 25.00 | 27.00 | 25.30 | 26.00 | 26.00 | 158,540 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
