AGY.L - Allergy Therapeutics plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201829.1529.9829.1029.7529.7554,416
Jan 17, 201829.1629.1629.1529.7529.7542,202
Jan 16, 201829.7029.7029.7029.7029.703,639
Jan 15, 201830.0030.0029.0029.5029.5072,978
Jan 12, 201831.0131.0130.0030.2530.25249,681
Jan 11, 201831.7331.5031.3031.3031.3066,180
Jan 10, 201831.5831.8931.0131.5031.50184,929
Jan 09, 201831.0032.0030.5131.7531.751,494,629
Jan 08, 201830.9030.9030.0030.2530.2581,394
Jan 05, 201830.9030.9030.2530.2530.2532,098
Jan 04, 201829.1831.0028.5030.2530.25440,742
Jan 03, 201829.2429.2528.0028.5028.50107,764
Jan 02, 201828.5029.0028.5028.5028.5021,791
Dec 29, 201728.0029.2528.0028.5028.5059,735
Dec 28, 201727.9529.2527.9528.5028.5060,862
Dec 27, 201728.0028.8827.7028.2528.25173,072
Dec 22, 201727.6528.5027.6528.0028.0080,786
Dec 21, 201728.3828.3827.6527.6327.6359,809
Dec 20, 201728.2528.3528.2528.0028.0023,865
Dec 19, 201727.8828.0027.6328.0028.00153,158
Dec 18, 201728.0128.2927.5028.0028.00820,218
Dec 15, 201728.0128.1528.0028.1328.1336,976
Dec 14, 201728.0028.1528.0028.1328.1328,472
Dec 13, 201728.2428.2427.6028.1528.1561,358
Dec 12, 201728.9828.9828.0028.2528.25315,810
Dec 11, 201728.3028.3028.0028.1328.13103,381
Dec 08, 201728.2528.2528.0028.2528.2562,460
Dec 07, 201728.9028.9028.0128.1328.13417,200
Dec 06, 201729.2029.2528.2528.8828.882,120,476
Dec 05, 201728.3229.2028.2528.7528.75126,586
Dec 04, 201728.9928.9928.3228.3828.38115,620
Dec 01, 201728.3028.9928.3028.5028.5050,671
Nov 30, 201728.1528.5028.1028.6328.63148,610
Nov 29, 201729.5329.7728.0028.3828.38290,360
Nov 28, 201729.5029.7729.5029.8829.8859,309
Nov 27, 201729.8829.8829.8829.8829.88-
Nov 24, 201730.2530.2530.2530.2530.25-
Nov 23, 201729.7529.7529.7529.7529.75-
Nov 22, 201730.2530.2530.2530.2530.25-
Nov 21, 201730.5030.5030.5030.5030.50-
Nov 20, 201730.5030.5030.5030.5030.50-
Nov 17, 201730.5330.5530.5330.7530.7519,000
Nov 16, 201730.6131.0030.5330.7530.7561,038
Nov 15, 201730.8830.8830.0030.5030.50186,554
Nov 14, 201731.7231.7229.0031.2531.25267,777
Nov 13, 201732.1032.4631.5031.7531.75199,649
Nov 10, 201732.6033.1032.6032.7532.7518,890
Nov 09, 201734.2534.2532.5333.2533.25137,416
Nov 08, 201733.5033.5533.5034.0034.0068,571
Nov 07, 201733.5533.6533.5034.0034.0042,806
Nov 06, 201734.2034.2033.5034.0034.00139,113
Nov 03, 201733.6934.5033.6834.5034.50166,764
Nov 02, 201733.6533.6533.5033.6333.6342,044
Nov 01, 201733.5333.7533.5033.6333.631,162,862
Oct 31, 201734.1534.2333.6034.0034.00163,450
Oct 30, 201735.6535.6533.6033.8833.88169,338
Oct 27, 201735.9435.9435.1535.5035.50108,849
Oct 26, 201735.9636.0035.1735.5035.50305,945
Oct 25, 201735.5035.5034.6035.2535.25134,175
Oct 24, 201733.2335.4333.0334.7534.75291,885
Oct 23, 201733.4033.4033.0033.1333.1371,913
Oct 20, 201737.0037.3032.4933.5033.50834,283
Oct 19, 201737.8037.8037.0037.2537.25387,853
Oct 18, 201737.8038.2437.0037.3837.38165,517
Oct 17, 201738.2238.7037.8038.0038.00613,455
Oct 16, 201738.2238.2237.0037.7537.7561,279
Oct 13, 201738.2238.4937.9637.7537.7590,369
Oct 12, 201738.2538.2537.9637.7537.75130,168
Oct 11, 201738.5038.5037.9138.0038.00361,504
Oct 10, 201738.9539.5037.5538.0038.001,402,653
Oct 09, 201735.9937.9035.4537.2537.25241,572
Oct 06, 201734.8036.0034.6535.2535.25411,773
Oct 05, 201732.9035.0032.6234.7534.75640,950
Oct 04, 201733.0033.0032.5132.5032.50184,935
Oct 03, 201732.3333.0032.3332.5032.50121,863
Oct 02, 201732.6533.4932.3032.5032.50150,399
Sep 29, 201733.0033.4932.5533.0033.00164,597
Sep 28, 201732.5533.1032.0032.7532.75219,635
Sep 27, 201733.4433.4432.0032.7532.75804,650
Sep 26, 201733.4933.7533.3833.3833.38563,905
Sep 25, 201733.0034.0033.0033.3833.38692,960
Sep 22, 201732.4533.0032.3032.7532.75628,495
Sep 21, 201732.1532.2432.0032.2532.2543,408
Sep 20, 201732.2432.3032.2432.2532.2512,094
Sep 19, 201732.7532.7532.0032.2532.25476,712
Sep 18, 201732.5033.0032.2832.3832.38172,866
Sep 15, 201731.2532.0031.1531.5031.50112,846
Sep 14, 201732.3032.6931.3831.3831.3888,234
Sep 13, 201732.3832.7532.0032.3832.38113,987
Sep 12, 201732.5032.9332.2532.3832.38377,808
Sep 11, 201730.5032.0030.1331.7531.75156,148
Sep 08, 201730.4930.4929.6830.0030.0022,370
Sep 07, 201730.5030.5029.5829.7529.7528,389
Sep 06, 201729.9530.5029.7029.7529.7528,292
Sep 05, 201730.4530.5029.7530.0030.0054,778
Sep 04, 201730.0030.4029.6030.0030.00190,064
Sep 01, 201729.2530.0029.2529.5029.50176,813
Aug 31, 201729.2029.2529.2029.1329.1325,747
Aug 30, 201729.0029.9529.0029.1329.1394,307
Aug 29, 201728.7529.0028.7528.7528.7547,782
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...