Shares Magazine
4.75p+0.23 (+4.97%)20 Sep 2024, 16:35
Allergy Therapeutics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | 4.53p | 4.75p | 4.30p | 4.75p | 211,296 |
| Sep 19, 2024 | 4.30p | 4.75p | 4.20p | 4.53p | 263,023 |
| Sep 18, 2024 | 4.10p | 4.40p | 4.10p | 4.30p | 719,121 |
| Sep 17, 2024 | 4.05p | 4.45p | 3.80p | 4.20p | 303,822 |
| Sep 16, 2024 | 4.05p | 4.40p | 3.80p | 4.05p | 305,307 |
| Sep 13, 2024 | 4.05p | 4.30p | 3.80p | 4.05p | 134,318 |
| Sep 12, 2024 | 4.05p | 4.40p | 3.80p | 4.30p | 182,953 |
| Sep 11, 2024 | 4.05p | 4.40p | 3.80p | 4.30p | 1,008,201 |
| Sep 10, 2024 | 4.05p | 4.30p | 3.80p | 4.30p | 382,871 |
| Sep 9, 2024 | 4.00p | 4.25p | 3.80p | 4.05p | 260,460 |
| Sep 6, 2024 | 3.90p | 4.20p | 3.80p | 4.15p | 469,773 |
| Sep 5, 2024 | 3.98p | 4.00p | 3.80p | 4.00p | 282,823 |
| Sep 4, 2024 | 4.30p | 4.13p | 3.80p | 3.88p | 542,508 |
| Sep 3, 2024 | 4.30p | 4.50p | 4.10p | 4.30p | 199,441 |
| Sep 2, 2024 | 4.30p | 4.50p | 4.10p | 4.30p | 239,289 |
| Aug 30, 2024 | 4.30p | 4.30p | 4.14p | 4.30p | 12,401 |
| Aug 29, 2024 | 4.30p | 4.50p | 4.10p | 4.30p | 4,136 |
| Aug 28, 2024 | 4.30p | 4.50p | 4.10p | 4.30p | 145,722 |
| Aug 27, 2024 | 4.65p | 4.80p | 4.00p | 4.20p | 1,017,176 |
| Aug 23, 2024 | 4.65p | 4.80p | 4.50p | 4.65p | 23,846 |
| Aug 22, 2024 | 4.65p | 4.80p | 4.50p | 4.76p | 81,011 |
| Aug 21, 2024 | 4.65p | 4.80p | 4.50p | 4.65p | 125,549 |
| Aug 20, 2024 | 4.65p | 4.70p | 4.50p | 4.70p | 144,226 |
| Aug 19, 2024 | 4.65p | 4.80p | 4.50p | 4.80p | 42,438 |
| Aug 16, 2024 | 4.65p | 4.76p | 4.50p | 4.65p | 763,227 |
| Aug 15, 2024 | 4.65p | 4.80p | 4.50p | 4.65p | 183,873 |
| Aug 14, 2024 | 4.65p | 4.80p | 4.50p | 4.65p | 152,006 |
| Aug 13, 2024 | 4.65p | 4.80p | 4.50p | 4.80p | 39,430 |
| Aug 12, 2024 | 4.65p | 4.80p | 4.55p | 4.60p | 745,452 |
| Aug 9, 2024 | 4.65p | 4.90p | 4.58p | 4.90p | 312,626 |
| Aug 8, 2024 | 4.65p | 4.80p | 4.53p | 4.65p | 78,532 |
| Aug 7, 2024 | 4.65p | 4.80p | 4.50p | 4.65p | 26,890 |
| Aug 6, 2024 | 4.65p | 4.80p | 4.50p | 4.74p | 57,900 |
| Aug 5, 2024 | 4.80p | 5.00p | 4.50p | 4.71p | 353,374 |
| Aug 2, 2024 | 4.90p | 5.00p | 4.82p | 5.00p | 770,087 |
| Aug 1, 2024 | 5.00p | 5.20p | 4.80p | 4.90p | 1,367,431 |
| Jul 31, 2024 | 4.80p | 5.00p | 4.74p | 5.00p | 336,956 |
| Jul 30, 2024 | 4.65p | 4.90p | 4.50p | 4.90p | 186,925 |
| Jul 29, 2024 | 4.75p | 4.90p | 4.50p | 4.80p | 196,423 |
| Jul 26, 2024 | 5.00p | 5.20p | 4.60p | 4.80p | 619,350 |
| Jul 25, 2024 | 5.00p | 5.20p | 4.80p | 5.02p | 52,534 |
| Jul 24, 2024 | 5.15p | 5.50p | 4.80p | 5.00p | 84,625 |
| Jul 23, 2024 | 5.25p | 5.50p | 4.83p | 5.15p | 242,891 |
| Jul 22, 2024 | 5.45p | 5.70p | 5.00p | 5.30p | 723,279 |
| Jul 19, 2024 | 5.50p | 5.80p | 5.20p | 5.60p | 167,718 |
| Jul 18, 2024 | 5.50p | 5.64p | 5.32p | 5.50p | 355,982 |
| Jul 17, 2024 | 5.50p | 5.62p | 5.28p | 5.50p | 330,120 |
| Jul 16, 2024 | 5.50p | 5.80p | 5.20p | 5.50p | 188,844 |
| Jul 15, 2024 | 5.50p | 5.70p | 5.25p | 5.58p | 1,090,886 |
| Jul 12, 2024 | 5.50p | 5.80p | 5.35p | 5.58p | 975,746 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Volution Group PLC | 608.00 | 9.75 |
| Essentra PLC | 148.80 | 2.62 |
| Hammerson PLC | 31.24 | 1.63 |
| Ip Group PLC | 48.50 | 1.57 |
| Apax Global Alpha Limited | 147.20 | 1.52 |
| Centamin PLC | 153.60 | 1.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 51.65 | -19.42 |
| Close Brothers Group PLC | 431.00 | -13.45 |
| Bridgepoint Group PLC | 339.60 | -11.38 |
| Johnson Matthey PLC | 1,470.00 | -8.53 |
| Dowlais Group PLC | 58.55 | -7.21 |
| Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day.