LSE - Delayed Quote GBp
Allergy Therapeutics plc (AGY.L)
7.10
+0.20
+(2.90%)
At close: May 30 at 4:35:29 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 7.00 | 7.50 | 6.78 | 7.10 | 7.10 | 362,551 |
| May 29, 2025 | 7.00 | 7.50 | 6.56 | 6.90 | 6.90 | 511,409 |
| May 28, 2025 | 7.00 | 7.60 | 6.50 | 7.20 | 7.20 | 869,644 |
| May 27, 2025 | 7.00 | 7.50 | 6.86 | 7.45 | 7.45 | 387,794 |
| May 23, 2025 | 7.00 | 7.85 | 6.77 | 7.50 | 7.50 | 251,265 |
| May 22, 2025 | 7.00 | 7.20 | 6.71 | 7.15 | 7.15 | 256,802 |
| May 21, 2025 | 7.00 | 7.20 | 6.65 | 7.00 | 7.00 | 121,226 |
| May 20, 2025 | 7.00 | 7.50 | 6.50 | 7.20 | 7.20 | 89,583 |
| May 19, 2025 | 7.00 | 7.50 | 6.89 | 7.10 | 7.10 | 399,222 |
| May 16, 2025 | 7.00 | 7.50 | 6.84 | 7.25 | 7.25 | 220,835 |
| May 15, 2025 | 6.88 | 7.50 | 6.83 | 7.25 | 7.25 | 189,566 |
| May 14, 2025 | 6.88 | 7.25 | 6.67 | 7.00 | 7.00 | 204,686 |
| May 13, 2025 | 6.88 | 7.13 | 6.60 | 6.90 | 6.90 | 566,317 |
| May 12, 2025 | 6.88 | 7.50 | 6.82 | 7.10 | 7.10 | 365,373 |
| May 9, 2025 | 6.88 | 7.25 | 6.50 | 7.10 | 7.10 | 528,600 |
| May 8, 2025 | 7.00 | 7.50 | 6.87 | 7.20 | 7.20 | 938,430 |
| May 7, 2025 | 6.75 | 7.55 | 6.50 | 7.35 | 7.35 | 504,248 |
| May 6, 2025 | 6.50 | 7.20 | 6.00 | 7.00 | 7.00 | 1,629,735 |
| May 2, 2025 | 6.50 | 7.05 | 6.00 | 7.00 | 7.00 | 346,005 |
| May 1, 2025 | 6.50 | 7.35 | 6.00 | 6.80 | 6.80 | 879,361 |
| Apr 30, 2025 | 6.50 | 6.90 | 6.11 | 6.70 | 6.70 | 673,217 |
| Apr 29, 2025 | 6.35 | 7.00 | 6.23 | 6.90 | 6.90 | 790,116 |
| Apr 28, 2025 | 6.25 | 7.00 | 6.00 | 6.95 | 6.95 | 429,011 |
| Apr 25, 2025 | 6.00 | 6.65 | 5.50 | 6.50 | 6.50 | 898,700 |
| Apr 24, 2025 | 6.00 | 6.90 | 6.06 | 6.50 | 6.50 | 818,340 |
| Apr 23, 2025 | 5.75 | 6.50 | 5.71 | 6.45 | 6.45 | 608,862 |
| Apr 22, 2025 | 5.75 | 6.35 | 5.55 | 6.30 | 6.30 | 318,409 |
| Apr 17, 2025 | 5.75 | 6.00 | 5.51 | 5.80 | 5.80 | 277,175 |
| Apr 16, 2025 | 5.75 | 6.00 | 5.51 | 5.70 | 5.70 | 161,353 |
| Apr 15, 2025 | 5.75 | 6.00 | 5.50 | 5.70 | 5.70 | 136,831 |
| Apr 14, 2025 | 5.25 | 6.00 | 5.30 | 5.70 | 5.70 | 319,957 |
| Apr 11, 2025 | 5.25 | 5.70 | 5.00 | 5.25 | 5.25 | 88,692 |
| Apr 10, 2025 | 5.25 | 5.90 | 5.00 | 5.50 | 5.50 | 270,863 |
| Apr 9, 2025 | 5.25 | 5.90 | 5.00 | 5.75 | 5.75 | 102,090 |
| Apr 8, 2025 | 5.50 | 6.00 | 5.28 | 5.70 | 5.70 | 714,642 |
| Apr 7, 2025 | 6.00 | 6.45 | 5.00 | 6.15 | 6.15 | 779,760 |
| Apr 4, 2025 | 6.25 | 6.50 | 5.62 | 6.45 | 6.45 | 251,734 |
| Apr 3, 2025 | 6.00 | 6.45 | 5.50 | 6.25 | 6.25 | 479,832 |
| Apr 2, 2025 | 6.00 | 6.45 | 5.50 | 6.40 | 6.40 | 327,467 |
| Apr 1, 2025 | 6.00 | 6.45 | 5.70 | 6.45 | 6.45 | 119,259 |
| Mar 31, 2025 | 6.50 | 6.74 | 5.63 | 6.30 | 6.30 | 358,971 |
| Mar 28, 2025 | 6.50 | 6.60 | 6.27 | 6.48 | 6.48 | 118,962 |
| Mar 27, 2025 | 6.50 | 6.87 | 6.25 | 6.60 | 6.60 | 538,045 |
| Mar 26, 2025 | 6.50 | 6.90 | 6.00 | 6.50 | 6.50 | 98,317 |
| Mar 25, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 189,936 |
| Mar 24, 2025 | 6.50 | 6.80 | 6.07 | 6.80 | 6.80 | 361,656 |
| Mar 21, 2025 | 6.50 | 7.00 | 6.37 | 6.80 | 6.80 | 144,932 |
| Mar 20, 2025 | 6.50 | 7.00 | 6.00 | 6.70 | 6.70 | 74,728 |
| Mar 19, 2025 | 6.50 | 7.00 | 6.00 | 6.60 | 6.60 | 614,623 |
| Mar 18, 2025 | 6.50 | 7.00 | 6.37 | 7.00 | 7.00 | 316,107 |
| Mar 17, 2025 | 6.50 | 7.00 | 6.43 | 6.60 | 6.60 | 278,881 |
| Mar 14, 2025 | 6.50 | 7.00 | 6.00 | 7.00 | 7.00 | 151,988 |
| Mar 13, 2025 | 6.50 | 7.00 | 6.33 | 6.90 | 6.90 | 154,350 |
| Mar 12, 2025 | 6.50 | 7.00 | 6.00 | 6.80 | 6.80 | 150,667 |
| Mar 11, 2025 | 6.25 | 7.00 | 6.00 | 6.50 | 6.50 | 489,924 |
| Mar 10, 2025 | 6.25 | 6.50 | 6.00 | 6.50 | 6.50 | 149,552 |
| Mar 7, 2025 | 6.25 | 6.50 | 6.00 | 6.50 | 6.50 | 385,099 |
| Mar 6, 2025 | 6.15 | 6.50 | 6.13 | 6.30 | 6.30 | 215,500 |
| Mar 5, 2025 | 6.50 | 6.90 | 6.00 | 6.20 | 6.20 | 1,539,769 |
| Mar 4, 2025 | 6.50 | 7.00 | 6.00 | 6.80 | 6.80 | 637,359 |
| Mar 3, 2025 | 6.50 | 7.00 | 6.00 | 6.90 | 6.90 | 107,606 |
| Feb 28, 2025 | 6.50 | 7.00 | 6.26 | 6.50 | 6.50 | 507,262 |
| Feb 27, 2025 | 6.50 | 7.06 | 6.00 | 6.80 | 6.80 | 194,133 |
| Feb 26, 2025 | 6.50 | 7.00 | 6.20 | 6.50 | 6.50 | 413,724 |
| Feb 25, 2025 | 6.50 | 7.00 | 6.00 | 7.00 | 7.00 | 242,418 |
| Feb 24, 2025 | 6.50 | 7.00 | 6.00 | 6.70 | 6.70 | 129,439 |
| Feb 21, 2025 | 6.50 | 6.80 | 6.28 | 6.80 | 6.80 | 185,172 |
| Feb 20, 2025 | 6.50 | 7.00 | 6.27 | 6.66 | 6.66 | 281,608 |
| Feb 19, 2025 | 6.25 | 7.00 | 6.17 | 6.66 | 6.66 | 268,427 |
| Feb 18, 2025 | 6.00 | 7.02 | 5.87 | 6.50 | 6.50 | 580,249 |
| Feb 17, 2025 | 6.00 | 6.86 | 6.00 | 6.86 | 6.86 | 265,639 |
| Feb 14, 2025 | 6.00 | 6.50 | 5.90 | 6.24 | 6.24 | 90,449 |
| Feb 13, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | 55,636 |
| Feb 12, 2025 | 6.00 | 6.60 | 5.67 | 6.40 | 6.40 | 52,525 |
| Feb 11, 2025 | 6.00 | 6.54 | 5.50 | 6.54 | 6.54 | 418,579 |
| Feb 10, 2025 | 5.75 | 6.64 | 5.50 | 6.00 | 6.00 | 320,703 |
| Feb 7, 2025 | 5.75 | 6.38 | 5.67 | 6.34 | 6.34 | 319,521 |
| Feb 6, 2025 | 5.75 | 6.32 | 5.50 | 6.32 | 6.32 | 38,606 |
| Feb 5, 2025 | 5.75 | 6.50 | 5.90 | 5.75 | 5.75 | 183,021 |
| Feb 4, 2025 | 5.75 | 6.50 | 5.80 | 6.50 | 6.50 | 307,479 |
| Feb 3, 2025 | 6.50 | 7.00 | 5.62 | 5.80 | 5.80 | 798,637 |
| Jan 31, 2025 | 6.50 | 7.00 | 6.55 | 7.00 | 7.00 | 64,993 |
| Jan 30, 2025 | 6.50 | 7.00 | 6.17 | 6.50 | 6.50 | 411,435 |
| Jan 29, 2025 | 6.75 | 7.00 | 6.22 | 6.50 | 6.50 | 986,570 |
| Jan 28, 2025 | 7.00 | 7.34 | 6.55 | 6.80 | 6.80 | 459,762 |
| Jan 27, 2025 | 7.25 | 7.50 | 7.07 | 7.20 | 7.20 | 62,867 |
| Jan 24, 2025 | 7.25 | 7.50 | 7.05 | 7.20 | 7.20 | 180,959 |
| Jan 23, 2025 | 7.25 | 7.70 | 7.00 | 7.24 | 7.24 | 148,640 |
| Jan 22, 2025 | 7.25 | 7.50 | 7.07 | 7.42 | 7.42 | 261,714 |
| Jan 21, 2025 | 7.50 | 8.00 | 7.05 | 7.70 | 7.70 | 230,809 |
| Jan 20, 2025 | 7.50 | 7.70 | 7.01 | 7.70 | 7.70 | 434,860 |
| Jan 17, 2025 | 7.50 | 8.00 | 7.00 | 7.60 | 7.60 | 637,866 |
| Jan 16, 2025 | 7.60 | 8.00 | 7.15 | 7.60 | 7.60 | 318,981 |
| Jan 15, 2025 | 7.50 | 8.00 | 7.20 | 7.50 | 7.50 | 720,868 |
| Jan 14, 2025 | 7.25 | 8.00 | 7.00 | 7.54 | 7.54 | 866,801 |
| Jan 13, 2025 | 7.10 | 7.50 | 7.00 | 7.36 | 7.36 | 1,111,262 |
| Jan 10, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 151,034 |
| Jan 9, 2025 | 7.10 | 7.50 | 6.70 | 7.20 | 7.20 | 204,370 |
| Jan 8, 2025 | 7.10 | 7.50 | 6.88 | 7.30 | 7.30 | 388,664 |
| Jan 7, 2025 | 7.10 | 7.40 | 6.88 | 7.40 | 7.40 | 444,115 |
| Jan 6, 2025 | 6.50 | 7.50 | 6.50 | 7.20 | 7.20 | 2,510,080 |
| Jan 3, 2025 | 6.50 | 7.00 | 6.00 | 7.00 | 7.00 | 599,477 |
| Jan 2, 2025 | 6.50 | 7.00 | 6.00 | 6.80 | 6.80 | 235,649 |
| Dec 31, 2024 | 6.50 | 7.00 | 6.50 | 6.50 | 6.50 | 654,017 |
| Dec 30, 2024 | 6.25 | 6.95 | 6.00 | 6.80 | 6.80 | 1,026,100 |
| Dec 27, 2024 | 6.25 | 6.58 | 6.28 | 6.58 | 6.58 | 352,446 |
| Dec 24, 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 121,231 |
| Dec 23, 2024 | 6.15 | 6.60 | 5.80 | 6.30 | 6.30 | 370,347 |
| Dec 20, 2024 | 6.15 | 6.40 | 5.81 | 6.40 | 6.40 | 266,658 |
| Dec 19, 2024 | 6.15 | 6.40 | 5.80 | 6.20 | 6.20 | 346,333 |
| Dec 18, 2024 | 6.15 | 6.50 | 5.80 | 6.40 | 6.40 | 46,745 |
| Dec 17, 2024 | 6.15 | 6.50 | 5.80 | 6.40 | 6.40 | 91,787 |
| Dec 16, 2024 | 6.15 | 6.40 | 5.80 | 6.40 | 6.40 | 928,845 |
| Dec 13, 2024 | 6.15 | 6.40 | 6.01 | 6.20 | 6.20 | 361,513 |
| Dec 12, 2024 | 6.10 | 6.50 | 5.70 | 6.30 | 6.30 | 1,514,406 |
| Dec 11, 2024 | 6.10 | 6.50 | 5.70 | 6.10 | 6.10 | 755,515 |
| Dec 10, 2024 | 6.10 | 6.30 | 5.70 | 6.30 | 6.30 | 754,517 |
| Dec 9, 2024 | 5.85 | 6.50 | 5.70 | 6.28 | 6.28 | 973,787 |
| Dec 6, 2024 | 5.60 | 6.20 | 5.20 | 6.20 | 6.20 | 757,401 |
| Dec 5, 2024 | 5.60 | 5.95 | 5.32 | 5.88 | 5.88 | 591,028 |
| Dec 4, 2024 | 5.25 | 5.84 | 5.07 | 5.50 | 5.50 | 591,905 |
| Dec 3, 2024 | 5.25 | 5.50 | 5.00 | 5.20 | 5.20 | 1,211,588 |
| Dec 2, 2024 | 5.25 | 5.42 | 5.01 | 5.20 | 5.20 | 1,093,842 |
| Nov 29, 2024 | 5.25 | 5.30 | 5.00 | 5.30 | 5.30 | 576,273 |
| Nov 28, 2024 | 5.25 | 5.50 | 5.00 | 5.24 | 5.24 | 183,387 |
| Nov 27, 2024 | 5.25 | 5.30 | 5.09 | 5.30 | 5.30 | 209,110 |
| Nov 26, 2024 | 5.25 | 5.30 | 5.00 | 5.30 | 5.30 | 793,037 |
| Nov 25, 2024 | 5.25 | 5.22 | 5.00 | 5.00 | 5.00 | 302,311 |
| Nov 22, 2024 | 5.25 | 5.50 | 5.00 | 5.10 | 5.10 | 620,227 |
| Nov 21, 2024 | 5.25 | 5.30 | 5.03 | 5.20 | 5.20 | 215,093 |
| Nov 20, 2024 | 5.25 | 5.50 | 5.00 | 5.50 | 5.50 | 262,624 |
| Nov 19, 2024 | 5.25 | 5.50 | 4.90 | 5.48 | 5.48 | 507,240 |
| Nov 18, 2024 | 5.25 | 5.70 | 5.00 | 5.30 | 5.30 | 263,444 |
| Nov 15, 2024 | 5.00 | 5.52 | 4.70 | 5.52 | 5.52 | 363,287 |
| Nov 14, 2024 | 5.00 | 5.50 | 5.17 | 5.50 | 5.50 | 125,290 |
| Nov 13, 2024 | 5.00 | 5.50 | 4.50 | 5.42 | 5.42 | 495,284 |
| Nov 12, 2024 | 5.00 | 5.60 | 4.50 | 5.60 | 5.60 | 696,654 |
| Nov 11, 2024 | 5.00 | 5.54 | 4.97 | 5.54 | 5.54 | 176,798 |
| Nov 8, 2024 | 5.00 | 5.60 | 4.50 | 5.40 | 5.40 | 913,436 |
| Nov 7, 2024 | 5.00 | 5.60 | 4.50 | 5.60 | 5.60 | 249,343 |
| Nov 6, 2024 | 5.00 | 5.50 | 4.50 | 5.50 | 5.50 | 354,004 |
| Nov 5, 2024 | 5.00 | 5.50 | 4.50 | 5.42 | 5.42 | 303,852 |
| Nov 4, 2024 | 5.00 | 5.50 | 4.87 | 5.50 | 5.50 | 130,947 |
| Nov 1, 2024 | 5.00 | 5.50 | 4.83 | 5.50 | 5.50 | 219,000 |
| Oct 31, 2024 | 5.00 | 5.40 | 4.81 | 5.40 | 5.40 | 177,786 |
| Oct 30, 2024 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | 142,872 |
| Oct 29, 2024 | 5.00 | 5.30 | 4.82 | 5.30 | 5.30 | 528,969 |
| Oct 28, 2024 | 5.00 | 5.50 | 4.50 | 5.20 | 5.20 | 729,267 |
| Oct 25, 2024 | 5.00 | 5.50 | 5.00 | 5.30 | 5.30 | 310,186 |
| Oct 24, 2024 | 4.75 | 5.50 | 4.50 | 5.00 | 5.00 | 386,324 |
| Oct 23, 2024 | 4.75 | 5.00 | 4.63 | 5.00 | 5.00 | 447,101 |
| Oct 22, 2024 | 4.75 | 5.00 | 4.74 | 4.88 | 4.88 | 244,684 |
| Oct 21, 2024 | 4.75 | 5.00 | 4.62 | 5.00 | 5.00 | 393,950 |
| Oct 18, 2024 | 4.63 | 5.00 | 4.52 | 4.88 | 4.88 | 719,509 |
| Oct 17, 2024 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 384,895 |
| Oct 16, 2024 | 4.50 | 5.50 | 4.31 | 5.00 | 5.00 | 1,426,019 |
| Oct 15, 2024 | 4.25 | 4.50 | 4.13 | 4.25 | 4.25 | 34,592 |
| Oct 14, 2024 | 4.25 | 4.13 | 4.13 | 4.25 | 4.25 | 2,907 |
| Oct 11, 2024 | 4.25 | 4.25 | 4.00 | 4.25 | 4.25 | 40,815 |
| Oct 10, 2024 | 4.25 | 4.50 | 4.11 | 4.25 | 4.25 | 107,665 |
| Oct 9, 2024 | 4.25 | 4.39 | 4.39 | 4.25 | 4.25 | 1,869 |
| Oct 8, 2024 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | 79,459 |
| Oct 7, 2024 | 4.50 | 5.00 | 4.00 | 4.85 | 4.85 | 190,764 |
| Oct 4, 2024 | 4.50 | 5.00 | 4.13 | 4.85 | 4.85 | 43,475 |
| Oct 3, 2024 | 4.50 | 5.00 | 4.00 | 4.95 | 4.95 | 27,670 |
| Oct 2, 2024 | 4.50 | 4.75 | 4.30 | 4.75 | 4.75 | 255,123 |
| Oct 1, 2024 | 4.40 | 4.93 | 4.00 | 4.60 | 4.60 | 336,829 |
| Sep 30, 2024 | 4.65 | 4.87 | 4.50 | 4.70 | 4.70 | 278,870 |
| Sep 27, 2024 | 4.63 | 4.80 | 4.50 | 4.76 | 4.76 | 1,196,402 |
| Sep 26, 2024 | 4.63 | 4.75 | 4.50 | 4.70 | 4.70 | 43,082 |
| Sep 25, 2024 | 4.53 | 4.86 | 4.30 | 4.71 | 4.71 | 568,843 |
| Sep 24, 2024 | 4.53 | 4.75 | 4.30 | 4.75 | 4.75 | 243,384 |
| Sep 23, 2024 | 4.53 | 4.75 | 4.31 | 4.53 | 4.53 | 240,396 |
| Sep 20, 2024 | 4.53 | 4.75 | 4.30 | 4.75 | 4.75 | 211,296 |
| Sep 19, 2024 | 4.30 | 4.75 | 4.20 | 4.53 | 4.53 | 263,023 |
| Sep 18, 2024 | 4.10 | 4.40 | 4.10 | 4.30 | 4.30 | 719,121 |
| Sep 17, 2024 | 4.05 | 4.45 | 3.80 | 4.20 | 4.20 | 303,822 |
| Sep 16, 2024 | 4.05 | 4.40 | 3.80 | 4.05 | 4.05 | 305,307 |
| Sep 13, 2024 | 4.05 | 4.30 | 3.80 | 4.05 | 4.05 | 134,318 |
| Sep 12, 2024 | 4.05 | 4.40 | 3.80 | 4.30 | 4.30 | 182,953 |
| Sep 11, 2024 | 4.05 | 4.40 | 3.80 | 4.30 | 4.30 | 1,008,201 |
| Sep 10, 2024 | 4.05 | 4.30 | 3.80 | 4.30 | 4.30 | 382,871 |
| Sep 9, 2024 | 4.00 | 4.25 | 3.80 | 4.05 | 4.05 | 260,460 |
| Sep 6, 2024 | 3.90 | 4.20 | 3.80 | 4.15 | 4.15 | 469,773 |
| Sep 5, 2024 | 3.97 | 4.00 | 3.80 | 4.00 | 4.00 | 282,823 |
| Sep 4, 2024 | 4.30 | 4.13 | 3.80 | 3.88 | 3.88 | 542,508 |
| Sep 3, 2024 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | 199,441 |
| Sep 2, 2024 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | 239,289 |
| Aug 30, 2024 | 4.30 | 4.30 | 4.14 | 4.30 | 4.30 | 12,401 |
| Aug 29, 2024 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | 4,136 |
| Aug 28, 2024 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | 145,722 |
| Aug 27, 2024 | 4.65 | 4.80 | 4.00 | 4.20 | 4.20 | 1,017,176 |
| Aug 23, 2024 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | 23,846 |
| Aug 22, 2024 | 4.65 | 4.80 | 4.50 | 4.76 | 4.76 | 81,011 |
| Aug 21, 2024 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | 125,549 |
| Aug 20, 2024 | 4.65 | 4.70 | 4.50 | 4.70 | 4.70 | 144,226 |
| Aug 19, 2024 | 4.65 | 4.80 | 4.50 | 4.80 | 4.80 | 42,438 |
| Aug 16, 2024 | 4.65 | 4.76 | 4.50 | 4.65 | 4.65 | 763,227 |
| Aug 15, 2024 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | 183,873 |
| Aug 14, 2024 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | 152,006 |
| Aug 13, 2024 | 4.65 | 4.80 | 4.50 | 4.80 | 4.80 | 39,430 |
| Aug 12, 2024 | 4.65 | 4.80 | 4.55 | 4.60 | 4.60 | 745,452 |
| Aug 9, 2024 | 4.65 | 4.90 | 4.57 | 4.90 | 4.90 | 312,626 |
| Aug 8, 2024 | 4.65 | 4.80 | 4.53 | 4.65 | 4.65 | 78,532 |
| Aug 7, 2024 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | 26,890 |
| Aug 6, 2024 | 4.65 | 4.80 | 4.50 | 4.74 | 4.74 | 57,900 |
| Aug 5, 2024 | 4.80 | 5.00 | 4.50 | 4.71 | 4.71 | 353,374 |
| Aug 2, 2024 | 4.90 | 5.00 | 4.82 | 5.00 | 5.00 | 770,087 |
| Aug 1, 2024 | 5.00 | 5.20 | 4.80 | 4.90 | 4.90 | 1,367,431 |
| Jul 31, 2024 | 4.80 | 5.00 | 4.74 | 5.00 | 5.00 | 336,956 |
| Jul 30, 2024 | 4.65 | 4.90 | 4.50 | 4.90 | 4.90 | 186,925 |
| Jul 29, 2024 | 4.75 | 4.90 | 4.50 | 4.80 | 4.80 | 196,423 |
| Jul 26, 2024 | 5.00 | 5.20 | 4.60 | 4.80 | 4.80 | 619,350 |
| Jul 25, 2024 | 5.00 | 5.20 | 4.80 | 5.02 | 5.02 | 52,534 |
| Jul 24, 2024 | 5.15 | 5.50 | 4.80 | 5.00 | 5.00 | 84,625 |
| Jul 23, 2024 | 5.25 | 5.50 | 4.84 | 5.15 | 5.15 | 242,891 |
| Jul 22, 2024 | 5.45 | 5.70 | 5.00 | 5.30 | 5.30 | 723,279 |
| Jul 19, 2024 | 5.50 | 5.80 | 5.20 | 5.60 | 5.60 | 167,718 |
| Jul 18, 2024 | 5.50 | 5.64 | 5.32 | 5.50 | 5.50 | 355,982 |
| Jul 17, 2024 | 5.50 | 5.61 | 5.28 | 5.50 | 5.50 | 330,120 |
| Jul 16, 2024 | 5.50 | 5.80 | 5.20 | 5.50 | 5.50 | 188,844 |
| Jul 15, 2024 | 5.50 | 5.70 | 5.25 | 5.58 | 5.58 | 1,090,886 |
| Jul 12, 2024 | 5.50 | 5.80 | 5.35 | 5.58 | 5.58 | 975,746 |
| Jul 11, 2024 | 5.40 | 5.80 | 5.20 | 5.40 | 5.40 | 1,667,547 |
| Jul 10, 2024 | 5.00 | 5.73 | 4.96 | 5.50 | 5.50 | 1,643,052 |
| Jul 9, 2024 | 4.75 | 5.18 | 4.50 | 5.10 | 5.10 | 1,123,467 |
| Jul 8, 2024 | 4.75 | 5.00 | 4.50 | 5.00 | 5.00 | 97,858 |
| Jul 5, 2024 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 187,967 |
| Jul 4, 2024 | 4.80 | 4.80 | 4.50 | 4.80 | 4.80 | 74,614 |
| Jul 3, 2024 | 4.85 | 5.00 | 4.60 | 4.80 | 4.80 | 149,004 |
| Jul 2, 2024 | 4.85 | 5.00 | 4.72 | 4.80 | 4.80 | 269,922 |
| Jul 1, 2024 | 5.25 | 5.40 | 4.70 | 4.70 | 4.70 | 507,610 |
| Jun 28, 2024 | 5.15 | 5.40 | 5.00 | 5.24 | 5.24 | 215,152 |
| Jun 27, 2024 | 5.15 | 5.22 | 5.00 | 5.15 | 5.15 | 187,315 |
| Jun 26, 2024 | 5.25 | 5.30 | 5.00 | 5.20 | 5.20 | 352,050 |
| Jun 25, 2024 | 5.25 | 5.50 | 4.90 | 5.25 | 5.25 | 137,590 |
| Jun 24, 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 171,219 |
| Jun 21, 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 663,784 |
| Jun 20, 2024 | 5.25 | 5.47 | 5.00 | 5.25 | 5.25 | 613,665 |
| Jun 19, 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 415,922 |
| Jun 18, 2024 | 5.25 | 5.50 | 5.00 | 5.10 | 5.10 | 1,146,609 |
| Jun 17, 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 781,603 |
| Jun 14, 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 333,244 |
| Jun 13, 2024 | 5.35 | 5.50 | 5.00 | 5.25 | 5.25 | 1,306,173 |
| Jun 12, 2024 | 5.85 | 5.90 | 5.30 | 5.38 | 5.38 | 1,844,677 |
| Jun 11, 2024 | 5.95 | 6.30 | 5.80 | 6.00 | 6.00 | 2,537,378 |
| Jun 10, 2024 | 5.45 | 6.10 | 5.20 | 6.00 | 6.00 | 4,952,346 |
| Jun 7, 2024 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 86,597 |
| Jun 6, 2024 | 5.15 | 5.30 | 5.00 | 5.25 | 5.25 | 1,816,018 |
| Jun 5, 2024 | 5.00 | 5.40 | 4.80 | 5.20 | 5.20 | 2,751,957 |
| Jun 4, 2024 | 4.38 | 5.20 | 4.25 | 5.00 | 5.00 | 1,565,970 |
| Jun 3, 2024 | 4.05 | 4.50 | 3.80 | 4.38 | 4.38 | 940,184 |
| May 31, 2024 | 3.90 | 4.20 | 3.72 | 4.05 | 4.05 | 287,728 |
| May 30, 2024 | 3.85 | 4.00 | 3.60 | 3.90 | 3.90 | 898,538 |
Related Tickers
PXS.L Provexis plc
0.4985
+0.20%
389470.KQ Inventage Lab, Inc.
40,150.00
-2.31%
ESAIY Eisai Co., Ltd.
7.14
+0.14%
HLN.L Haleon plc
413.90
-0.31%
ALVO Alvotech
11.44
+2.69%
EVO Evotec SE
3.9700
+5.03%
IMCC IM Cannabis Corp.
6.20
+24.25%
BCRX BioCryst Pharmaceuticals, Inc.
10.75
-1.19%
RGC Regencell Bioscience Holdings Limited
877.00
+18.36%