UK Markets closed

Augean plc (AUG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
371.000.00 (0.00%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021371.00372.00370.50371.00371.0019,150,155
14 Oct 2021371.00373.00370.51371.00371.0028,863
13 Oct 2021372.00374.50369.00371.00371.00685,987
12 Oct 2021371.50375.00369.50372.00372.0062,196
11 Oct 2021369.50371.00369.65369.50369.5013,637
08 Oct 2021369.50371.00369.50369.50369.5049,105
07 Oct 2021369.50371.00369.40369.50369.50869,758
06 Oct 2021369.50370.85369.40370.00370.0074,584
05 Oct 2021369.50371.00368.31369.50369.50237,797
04 Oct 2021370.00372.00368.00368.00368.00318,903
01 Oct 2021370.50372.50369.05370.00370.00277,265
30 Sept 2021371.50373.00368.26370.50370.502,259,486
29 Sept 2021371.50375.00369.30371.50371.5072,178
28 Sept 2021371.50373.90369.00371.50371.501,031,677
27 Sept 2021371.50374.30369.08371.50371.50424,106
24 Sept 2021371.50375.00368.35371.50371.50320,343
23 Sept 2021371.50375.00367.76371.50371.505,036,997
22 Sept 2021360.00372.00358.80367.50367.50460,210
21 Sept 2021357.50361.00352.26359.00359.00212,955
20 Sept 2021355.00360.00351.50355.00355.0030,527
17 Sept 2021355.00359.00352.55355.00355.00230,445
16 Sept 2021350.00360.00347.00355.00355.0088,305
15 Sept 2021350.00359.00346.86350.00350.0062,168
14 Sept 2021350.00450.00346.60350.00350.0099,890
13 Sept 2021346.25353.75346.25353.75353.75279,656
10 Sept 2021350.00352.49345.50350.00350.0032,109
09 Sept 2021345.00355.00342.50350.00350.00550,933
08 Sept 2021335.00345.00332.00340.00340.00175,216
07 Sept 2021335.00335.00331.75335.00335.00116,453
06 Sept 2021335.00340.00331.55335.00335.00103,923
03 Sept 2021335.00344.00330.00335.00335.0019,248
02 Sept 2021335.00340.00334.00335.00335.004,058
01 Sept 2021335.00834.00330.65336.00336.004,409,974
31 Aug 2021335.00340.00331.00335.00335.00474,958
27 Aug 2021335.00339.00333.15335.00335.0078,041
26 Aug 2021335.00339.00334.00335.00335.00212,807
25 Aug 2021327.50339.48280.00334.00334.003,435,802
24 Aug 2021282.50280.88280.00285.00285.0076,275
23 Aug 2021285.00290.00280.00285.00285.00973,305
20 Aug 2021285.00285.00280.00281.00281.0061,363
19 Aug 2021285.00282.25280.60285.00285.00624,794
18 Aug 2021285.00284.12280.01281.00281.00266,618
17 Aug 2021285.00282.00280.05282.00282.0068,935
16 Aug 2021285.00285.00281.00282.00282.0039,755
13 Aug 2021285.00285.00280.10285.00285.00250,236
12 Aug 2021285.00285.00280.50282.00282.002,736,293
11 Aug 2021285.00316.00280.10285.00285.00258,056
10 Aug 2021285.00287.00280.00285.00285.0077,773
09 Aug 2021285.00286.75281.61285.00285.00235,099
06 Aug 2021285.00287.00281.52285.00285.00139,681
05 Aug 2021285.00283.00280.44281.00281.00542,639
04 Aug 2021285.00289.00280.00281.00281.00637,249
03 Aug 2021285.00291.50280.00282.00282.00672,016
02 Aug 2021290.00287.00279.50285.00285.002,844,303
30 Jul 2021285.00295.00283.11295.00295.0024,118
29 Jul 2021285.00289.50281.55285.00285.0027,474
28 Jul 2021282.50286.00276.00285.00285.0033,583
27 Jul 2021285.00290.00276.00282.50282.5030,843
26 Jul 2021285.00289.50281.63285.00285.0041,036
23 Jul 2021297.50295.00281.20288.00288.0068,563
22 Jul 2021297.50310.00292.25297.50297.5031,284
21 Jul 2021297.50305.00291.11295.00295.0034,098
20 Jul 2021296.00305.00291.00295.00295.0077,849
19 Jul 2021287.50300.00281.00295.00295.0055,340
16 Jul 2021287.50295.00285.00287.50287.5035,770
15 Jul 2021287.50295.00281.00281.00281.0028,568
14 Jul 2021287.50295.00282.00287.50287.5014,901
13 Jul 2021287.50295.00280.00280.00280.0036,681
12 Jul 2021287.50294.00285.00287.50287.5051,561
09 Jul 2021282.50295.00280.00287.50287.50394,703
08 Jul 2021282.50285.00280.30282.50282.5018,696
07 Jul 2021282.50283.18280.00282.50282.50110,139
06 Jul 2021282.50283.40280.00280.00280.006,237
05 Jul 2021287.50290.00280.00282.50282.502,335
02 Jul 2021287.50287.50281.50287.50287.50280,075
01 Jul 2021287.50293.00281.00287.50287.5022,992
30 Jun 2021290.00295.00281.00287.50287.5017,631
29 Jun 2021290.00291.50285.20290.00290.0019,157
28 Jun 2021282.50295.00285.00290.00290.0079,806
25 Jun 2021281.50285.00281.00285.00285.0071,369
24 Jun 2021277.50285.00280.00282.00282.0078,408
23 Jun 2021272.50283.45275.10280.00280.00173,978
22 Jun 2021272.50277.00266.00266.00266.0039,285
21 Jun 2021285.00290.00268.80272.50272.5074,092
18 Jun 2021285.00290.00281.00290.00290.00129,235
17 Jun 2021290.00295.00282.00285.00285.0090,079
16 Jun 2021285.00290.00270.00290.00290.0029,109
15 Jun 2021282.50288.89281.75285.00285.00320,685
14 Jun 2021275.00290.00266.00281.00281.00136,815
11 Jun 2021272.50280.00270.50275.00275.00310,156
10 Jun 2021275.50276.00266.00272.50272.50141,422
09 Jun 2021278.50280.00275.00275.50275.5072,918
08 Jun 2021280.00282.00274.00278.50278.5045,941
07 Jun 2021280.00282.50275.00280.00280.0053,097
04 Jun 2021277.50280.00275.00280.00280.00116,414
03 Jun 2021280.00280.89271.00277.50277.50101,490
02 Jun 2021277.50284.00272.55280.00280.0014,161
01 Jun 2021282.50290.00270.00277.50277.5078,804
28 May 2021305.00315.00272.00282.50282.50655,325
27 May 2021272.50310.00271.75300.00300.00481,775
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...