Canada markets closed

Allergy Therapeutics plc (AGY.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2.87500.0000 (0.00%)
At close: 02:48PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.87503.00002.75002.87502.8750320,409
May 02, 20242.87503.00002.87502.87502.8750973,172
May 01, 20242.95003.00002.74002.87502.8750759,943
Apr 30, 20242.90003.00002.80002.90002.9000782,547
Apr 29, 20242.85002.90002.74002.90002.90001,571,922
Apr 26, 20242.85002.90002.80302.85002.8500515,871
Apr 25, 20242.85002.90002.80002.85002.8500850,862
Apr 24, 20242.80002.90002.80002.85002.8500919,062
Apr 23, 20242.85003.00002.70002.80002.8000948,754
Apr 22, 20242.85003.00002.70002.85002.8500668,040
Apr 19, 20242.85002.85002.65002.65002.65001,429,952
Apr 18, 20242.85003.00002.65002.85002.8500610,104
Apr 17, 20242.85002.85002.65002.85002.850071,528
Apr 16, 20242.85003.00002.70002.85002.8500409,128
Apr 15, 20242.85003.00002.70002.85002.8500278,475
Apr 12, 20242.85003.00002.70002.85002.8500142,018
Apr 11, 20242.85002.88002.70002.85002.850041,582
Apr 10, 20242.85003.00002.70002.85002.85002,430,163
Apr 09, 20242.85003.00002.70002.85002.8500869,392
Apr 08, 20242.85002.83502.70002.85002.8500225,044
Apr 05, 20242.90003.10002.70002.85002.850077,128
Apr 04, 20242.90003.06003.06002.90002.90005,654
Apr 03, 20243.00003.20002.70002.90002.9000297,250
Apr 02, 20243.00003.20002.70003.00003.0000472,753
Mar 28, 20243.00003.20002.80003.00003.0000120,404
Mar 27, 20242.95003.20002.74003.00003.00001,499,989
Mar 26, 20242.75003.00002.50002.70002.70001,172,293
Mar 25, 20242.75002.74502.70002.75002.7500340,728
Mar 22, 20242.75002.74502.74502.75002.7500219
Mar 21, 20242.75002.78002.71002.75002.7500165,411
Mar 20, 20242.75002.78002.60002.72002.72001,634,591
Mar 19, 20242.70002.85002.71002.75002.7500587,821
Mar 18, 20242.65002.80002.60002.70002.70001,279,534
Mar 15, 20242.55002.70002.51502.68002.6800849,411
Mar 14, 20242.55002.70002.40002.60002.60003,178,214
Mar 13, 20242.60002.70002.44502.55002.55002,639,279
Mar 12, 20242.60002.70002.50002.50002.50001,381,841
Mar 11, 20242.50002.70002.37502.60002.60002,594,184
Mar 08, 20242.50002.51902.32002.50002.500088,916
Mar 07, 20242.50002.52002.36002.50002.5000177,237
Mar 06, 20242.40002.52002.30002.50002.5000307,616
Mar 05, 20242.40002.60002.20002.40002.40002,397,612
Mar 04, 20242.40002.57002.42002.40002.400029,388
Mar 01, 20242.40002.60002.42002.60002.6000311,493
Feb 29, 20242.45002.60002.40002.40002.4000361,793
Feb 28, 20242.50002.43002.41002.45002.4500264,068
Feb 27, 20242.60002.70002.50002.50002.5000192,449
Feb 26, 20242.60002.70002.50002.60002.6000208,048
Feb 23, 20242.60002.70002.50002.60002.6000113,638
Feb 22, 20242.60002.70002.50002.60002.6000255,560
Feb 21, 20242.60002.70002.50002.60002.6000488,316
Feb 20, 20242.45002.64502.40002.60002.60001,083,109
Feb 19, 20242.45002.50002.42002.45002.450056,657
Feb 16, 20242.45002.48002.42002.45002.45001,529,420
Feb 15, 20242.45002.50002.40002.40002.4000151,793
Feb 14, 20242.25002.50002.27502.45002.4500438,565
Feb 13, 20242.45002.47002.41002.45002.4500312,903
Feb 12, 20242.45002.50002.40002.45002.4500620,260
Feb 09, 20242.45002.50002.40002.40002.4000912,542
Feb 08, 20242.45002.50002.36002.50002.50001,473,144
Feb 07, 20242.45002.50002.36002.36002.3600410,114
Feb 06, 20242.40002.50002.40002.48002.48002,091,183
Feb 05, 20242.35002.50002.20002.40002.40001,025,733
Feb 02, 20242.20002.40002.10002.35002.3500227,455
Feb 01, 20242.10002.30002.08002.30002.3000833,258
Jan 31, 20242.05002.20001.80002.00002.0000174,762
Jan 30, 20242.35002.50002.00002.00002.0000739,336
Jan 29, 20242.50002.50002.50002.50002.5000-
Jan 26, 20242.50002.50002.50002.50002.5000-
Jan 25, 20242.50002.50002.50002.50002.5000-
Jan 24, 20242.50002.50002.50002.50002.5000-
Jan 23, 20242.50002.50002.50002.50002.5000-
Jan 22, 20242.50002.50002.50002.50002.5000-
Jan 19, 20242.50002.50002.50002.50002.5000-
Jan 18, 20242.50002.50002.50002.50002.5000-
Jan 17, 20242.50002.50002.50002.50002.5000-
Jan 16, 20242.50002.50002.50002.50002.5000-
Jan 15, 20242.50002.50002.50002.50002.5000-
Jan 12, 20242.50002.50002.50002.50002.5000-
Jan 11, 20242.50002.50002.50002.50002.5000-
Jan 10, 20242.50002.50002.50002.50002.5000-
Jan 09, 20242.50002.50002.50002.50002.5000-
Jan 08, 20242.50002.50002.50002.50002.5000-
Jan 05, 20242.50002.50002.50002.50002.5000-
Jan 04, 20242.50002.50002.50002.50002.5000-
Jan 03, 20242.50002.50002.50002.50002.5000-
Jan 02, 20242.50002.50002.50002.50002.5000-
Dec 29, 20232.35002.70002.20002.50002.50004,172,831
Dec 28, 20232.30002.50002.00002.50002.50001,390,036
Dec 27, 20232.10002.50002.00002.40002.40003,673,379
Dec 22, 20232.00002.20001.90002.20002.20001,564,580
Dec 21, 20232.00002.20002.00002.00002.0000561,788
Dec 20, 20231.95002.22001.90002.20002.20001,136,876
Dec 19, 20232.10002.30001.90002.20002.20001,046,971
Dec 18, 20231.95002.24001.90002.24002.24002,135,507
Dec 15, 20232.20002.30001.80002.20002.20003,463,105
Dec 14, 20232.15002.42002.10002.42002.4200852,514
Dec 13, 20232.05002.30002.06002.20002.20001,921,932
Dec 12, 20231.90002.00001.80001.94001.9400597,790
Dec 11, 20232.20002.22801.81602.00002.0000925,532
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...