Allergan PLC Ordinary Shares

AGN 
(NYSE) 
 

History: Allergan PLC Ordinary Shares

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/08/2019
161.22
161.48
160.20
160.93
536,374
160.96
0
21/08/2019
160.00
161.62
159.35
161.25
758,719
161.00
0
20/08/2019
160.00
161.19
159.04
159.11
584,239
159.70
0
19/08/2019
158.81
159.85
158.53
159.25
534,204
159.25
0
16/08/2019
157.03
158.64
156.95
158.25
497,153
158.00
0
15/08/2019
158.06
158.48
156.12
156.34
684,748
156.66
0
14/08/2019
158.97
159.11
157.29
157.40
1,186,961
157.70
0
13/08/2019
158.65
160.45
158.56
159.94
2,154,192
159.91
0
12/08/2019
159.00
159.11
158.15
158.65
1,150,513
158.66
0
09/08/2019
159.85
161.24
158.47
159.84
465,942
159.51
0
08/08/2019
159.05
160.34
159.01
159.85
667,919
159.80
0
07/08/2019
160.00
160.00
158.14
158.84
1,630,185
158.94
0
06/08/2019
161.00
161.34
159.21
159.49
2,089,473
159.58
0
05/08/2019
159.89
161.06
159.75
160.63
946,324
160.54
0
02/08/2019
160.80
161.50
160.80
161.02
564,236
161.05
0
01/08/2019
160.40
162.15
160.26
160.91
791,260
161.12
0
31/07/2019
160.95
161.25
159.39
160.50
1,365,622
160.50
0
30/07/2019
160.71
161.68
160.50
160.87
892,503
161.01
0
29/07/2019
161.16
162.00
160.70
160.97
623,960
161.12
0
26/07/2019
160.97
162.01
160.83
160.98
619,602
161.14
0
25/07/2019
160.34
161.48
159.65
160.05
1,593,293
160.12
0
24/07/2019
161.49
162.00
160.94
160.98
1,393,478
161.15
0
23/07/2019
162.79
163.10
161.87
161.89
612,839
162.42
0
22/07/2019
162.99
163.53
162.51
162.63
350,284
162.90
0
19/07/2019
162.46
163.18
161.01
163.16
493,468
162.86
0
18/07/2019
162.51
163.39
161.82
162.05
957,305
162.19
0
17/07/2019
164.20
164.82
162.46
162.46
719,894
163.23
0
16/07/2019
165.89
166.18
164.21
164.26
824,557
164.57
0
15/07/2019
165.63
167.20
165.24
166.08
1,141,629
166.22
0
12/07/2019
166.07
166.28
164.34
165.85
530,343
165.44
0
11/07/2019
166.31
167.28
165.41
165.97
669,964
166.21
0
10/07/2019
166.30
167.30
166.30
166.70
1,068,352
166.80
0
09/07/2019
164.90
167.64
164.90
166.45
536,899
166.60
0
08/07/2019
166.90
167.70
164.75
164.95
1,462,180
165.37
0
05/07/2019
169.00
169.13
167.44
167.69
823,864
168.29
0
03/07/2019
169.25
169.92
168.96
169.61
743,640
169.49
0
02/07/2019
167.34
170.13
166.71
169.54
821,402
169.22
0
01/07/2019
167.99
168.85
166.56
167.52
923,726
167.62
0
28/06/2019
166.10
168.25
166.10
167.43
1,870,882
167.39
0
27/06/2019
164.20
167.39
164.20
166.01
1,009,836
166.16
0
26/06/2019
163.78
165.14
162.50
164.00
2,538,802
164.50
0
25/06/2019
168.05
168.25
162.43
162.43
3,476,349
164.33
0
24/06/2019
130.67
130.67
127.76
129.57
894,118
129.58
0
21/06/2019
131.14
131.45
128.54
130.81
1,485,490
130.81
0
20/06/2019
128.51
131.90
128.50
130.82
654,803
130.71
0
19/06/2019
123.00
129.15
122.85
128.16
1,295,398
127.07
0
18/06/2019
115.37
121.00
115.10
120.64
1,066,686
119.24
0
17/06/2019
115.51
117.40
114.27
115.73
733,129
115.91
0
14/06/2019
120.63
120.79
115.21
115.92
889,983
116.48
0
13/06/2019
122.42
122.50
120.81
121.00
620,228
121.00
0
12/06/2019
123.26
124.55
121.92
122.27
469,893
122.64
0
11/06/2019
126.63
126.65
122.54
122.85
381,887
123.68
0
10/06/2019
127.49
128.00
125.68
126.61
376,749
126.72
0
07/06/2019
126.02
128.57
125.23
127.13
403,483
127.18
0
06/06/2019
125.97
127.40
124.68
125.05
385,193
125.32
0
05/06/2019
129.89
129.89
125.50
126.50
472,020
126.50
0
04/06/2019
124.41
129.00
124.19
128.61
568,734
128.09
0
03/06/2019
122.00
124.29
121.17
123.13
560,082
122.95
0
31/05/2019
121.12
123.86
120.79
121.91
555,329
121.98
0
30/05/2019
125.50
126.10
121.86
122.42
502,608
123.06
0
29/05/2019
130.19
130.87
121.36
125.67
1,186,818
125.40
0
28/05/2019
135.50
135.74
131.40
131.41
724,850
132.07
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 22:20:00
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB4 - 2019-08-24 23:20:00 - 2019-08-24 22:20:00 - 1000 - Website: OKAY