Agriterra LD (AGTA) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Agriterra LD

Date Open High Low Close* Volume
21/11/2024 0.75p 0.89p 0.75p 0.89p 50
20/11/2024 0.75p 0.89p 0.89p 0.89p 0
19/11/2024 0.75p 0.95p 0.75p 0.89p 50105
18/11/2024 0.75p 0.89p 0.75p 0.89p 74
15/11/2024 0.75p 0.89p 0.75p 0.89p 647
14/11/2024 0.75p 1.03p 0.75p 0.89p 140966
13/11/2024 0.89p 0.95p 0.89p 0.89p 1213
12/11/2024 0.89p 0.89p 0.76p 0.89p 620
11/11/2024 0.89p 0.89p 0.89p 0.89p 0
08/11/2024 0.89p 0.89p 0.89p 0.89p 0
07/11/2024 0.89p 0.89p 0.75p 0.89p 58
06/11/2024 0.89p 0.89p 0.89p 0.89p 0
05/11/2024 0.89p 0.94p 0.76p 0.89p 1309
04/11/2024 0.89p 0.89p 0.75p 0.89p 14237
01/11/2024 0.89p 0.89p 0.89p 0.89p 0
31/10/2024 0.89p 0.89p 0.89p 0.89p 0
30/10/2024 0.89p 0.89p 0.89p 0.89p 0
29/10/2024 0.89p 0.89p 0.76p 0.89p 350
28/10/2024 0.89p 0.89p 0.75p 0.89p 52
25/10/2024 0.89p 0.89p 0.89p 0.89p 0
24/10/2024 0.89p 0.89p 0.89p 0.89p 0
23/10/2024 0.89p 0.89p 0.89p 0.89p 0
22/10/2024 0.89p 0.89p 0.75p 0.89p 302
21/10/2024 0.89p 0.89p 0.75p 0.89p 286
18/10/2024 0.89p 0.89p 0.89p 0.89p 0
17/10/2024 0.89p 0.94p 0.76p 0.89p 45633
16/10/2024 0.89p 0.95p 0.76p 0.89p 27784
15/10/2024 0.89p 0.89p 0.89p 0.89p 0
14/10/2024 0.89p 0.89p 0.75p 0.89p 4126
11/10/2024 1.00p 0.89p 0.89p 0.89p 0
10/10/2024 1.00p 0.95p 0.75p 0.89p 415
09/10/2024 1.00p 0.95p 0.75p 0.89p 31314
08/10/2024 1.00p 0.89p 0.89p 0.89p 0
07/10/2024 1.00p 0.95p 0.75p 0.89p 98272
04/10/2024 1.00p 0.95p 0.89p 0.89p 26
03/10/2024 1.00p 0.95p 0.75p 0.89p 537
02/10/2024 1.00p 0.89p 0.89p 0.89p 0
01/10/2024 1.00p 1.00p 0.89p 0.89p 700
30/09/2024 1.00p 0.93p 0.75p 0.88p 10123
27/09/2024 1.00p 0.88p 0.88p 0.88p 0
26/09/2024 1.00p 0.88p 0.88p 0.88p 0
25/09/2024 1.00p 0.88p 0.75p 0.88p 32
24/09/2024 1.00p 0.93p 0.76p 0.88p 22114
23/09/2024 1.00p 0.93p 0.88p 0.88p 226
20/09/2024 1.00p 0.93p 0.75p 0.88p 1370
19/09/2024 1.00p 0.88p 0.88p 0.88p 0
18/09/2024 1.00p 0.93p 0.75p 0.88p 1012
17/09/2024 1.00p 0.88p 0.88p 0.88p 0
16/09/2024 1.00p 0.93p 0.75p 0.88p 5147
13/09/2024 1.00p 0.88p 0.88p 0.88p 0
12/09/2024 1.00p 0.88p 0.88p 0.88p 0
11/09/2024 1.00p 0.88p 0.75p 0.88p 46
10/09/2024 1.00p 0.93p 0.88p 0.88p 26
09/09/2024 1.00p 0.93p 0.75p 0.88p 39825
06/09/2024 1.00p 0.88p 0.88p 0.88p 0
05/09/2024 1.00p 0.93p 0.88p 0.88p 650
04/09/2024 1.00p 0.88p 0.88p 0.88p 0
03/09/2024 1.00p 0.88p 0.75p 0.88p 1172
02/09/2024 1.00p 0.93p 0.75p 0.88p 532
30/08/2024 1.00p 0.88p 0.88p 0.88p 0
29/08/2024 1.00p 0.88p 0.75p 0.88p 2000
28/08/2024 1.00p 0.93p 0.88p 0.88p 97
27/08/2024 1.00p 0.88p 0.75p 0.88p 100
23/08/2024 1.00p 0.93p 0.75p 0.88p 1053
22/08/2024 1.00p 0.88p 0.88p 0.88p 0
21/08/2024 1.00p 0.93p 0.75p 0.88p 767
20/08/2024 1.00p 0.93p 0.88p 0.88p 161
19/08/2024 1.00p 0.88p 0.88p 0.88p 0
16/08/2024 1.00p 0.93p 0.75p 0.88p 28129
15/08/2024 1.00p 0.88p 0.88p 0.88p 0
14/08/2024 1.00p 0.93p 0.88p 0.88p 431
13/08/2024 1.00p 0.93p 0.88p 0.88p 2912
12/08/2024 1.00p 1.00p 0.75p 0.88p 5000
09/08/2024 1.00p 1.00p 0.75p 0.88p 1554
08/08/2024 1.00p 1.00p 0.75p 0.88p 7186
07/08/2024 1.00p 1.00p 0.75p 0.88p 164
06/08/2024 1.00p 1.00p 0.75p 0.88p 21628
05/08/2024 1.00p 1.00p 0.75p 0.88p 3927
02/08/2024 1.00p 1.00p 0.75p 0.88p 11010
01/08/2024 1.00p 1.00p 0.88p 0.88p 18366
31/07/2024 1.00p 1.00p 0.88p 0.88p 36
30/07/2024 1.00p 1.00p 0.88p 0.88p 35
29/07/2024 0.85p 0.88p 0.75p 0.88p 2500
26/07/2024 0.85p 0.88p 0.75p 0.88p 12598
25/07/2024 0.85p 0.80p 0.80p 0.80p 0
24/07/2024 0.85p 0.80p 0.80p 0.80p 0
23/07/2024 0.85p 0.80p 0.80p 0.80p 0
22/07/2024 0.85p 0.80p 0.80p 0.80p 0
19/07/2024 0.85p 0.80p 0.80p 0.80p 0
18/07/2024 0.85p 0.80p 0.80p 0.80p 0
17/07/2024 0.85p 0.80p 0.75p 0.80p 8000
16/07/2024 0.85p 0.85p 0.81p 0.81p 16
15/07/2024 0.85p 0.80p 0.75p 0.80p 510
12/07/2024 0.85p 0.80p 0.75p 0.80p 7007
11/07/2024 0.85p 0.80p 0.80p 0.80p 0
10/07/2024 0.85p 0.85p 0.80p 0.80p 4706
09/07/2024 0.85p 0.80p 0.75p 0.80p 1815
08/07/2024 0.85p 0.85p 0.75p 0.80p 24295
05/07/2024 0.85p 0.85p 0.80p 0.80p 131
04/07/2024 0.85p 0.85p 0.80p 0.80p 2588
03/07/2024 0.85p 0.85p 0.80p 0.80p 552
02/07/2024 0.75p 0.85p 0.75p 0.80p 4464
01/07/2024 0.75p 0.85p 0.75p 0.80p 313
28/06/2024 0.75p 0.80p 0.80p 0.80p 0
27/06/2024 0.75p 0.80p 0.75p 0.80p 156
26/06/2024 0.75p 0.80p 0.80p 0.80p 0
25/06/2024 0.75p 0.85p 0.75p 0.80p 437
24/06/2024 0.70p 0.80p 0.80p 0.80p 0
21/06/2024 0.70p 0.80p 0.75p 0.80p 103256
20/06/2024 0.70p 0.85p 0.80p 0.80p 726176
19/06/2024 0.70p 0.80p 0.80p 0.80p 0
18/06/2024 0.70p 0.85p 0.75p 0.80p 1188
17/06/2024 0.70p 0.80p 0.80p 0.80p 0
14/06/2024 0.70p 0.80p 0.80p 0.80p 0
13/06/2024 0.70p 0.80p 0.75p 0.80p 1128
12/06/2024 0.70p 0.85p 0.75p 0.80p 160852
11/06/2024 0.70p 0.85p 0.78p 0.78p 989
10/06/2024 0.70p 0.78p 0.70p 0.78p 4784
07/06/2024 0.70p 0.85p 0.78p 0.78p 0
06/06/2024 0.70p 0.85p 0.85p 0.85p 0
05/06/2024 0.70p 0.85p 0.70p 0.85p 5185
04/06/2024 1.00p 0.85p 0.85p 0.85p 0
03/06/2024 1.00p 0.85p 0.85p 0.85p 0
31/05/2024 1.00p 0.92p 0.85p 0.85p 108152
30/05/2024 1.00p 0.98p 0.85p 0.85p 877
29/05/2024 1.00p 0.98p 0.70p 0.85p 3417
28/05/2024 1.00p 0.98p 0.85p 0.85p 1275
24/05/2024 1.00p 1.00p 0.85p 0.85p 50421
23/05/2024 0.70p 0.98p 0.85p 0.85p 10205
22/05/2024 0.70p 0.85p 0.85p 0.85p 0
21/05/2024 0.70p 0.85p 0.85p 0.85p 0
20/05/2024 0.70p 0.98p 0.70p 0.85p 16128
17/05/2024 0.70p 0.85p 0.70p 0.85p 20003
16/05/2024 0.70p 0.98p 0.70p 0.85p 75293
15/05/2024 0.70p 0.98p 0.85p 0.85p 204
14/05/2024 0.70p 0.98p 0.70p 0.85p 10805
13/05/2024 0.70p 0.85p 0.85p 0.85p 0
10/05/2024 0.70p 0.98p 0.85p 0.85p 204
09/05/2024 0.70p 0.98p 0.85p 0.85p 2180
08/05/2024 0.70p 0.85p 0.85p 0.85p 0
07/05/2024 0.70p 0.98p 0.70p 0.85p 1936
03/05/2024 0.70p 0.85p 0.85p 0.85p 0
02/05/2024 0.70p 0.92p 0.85p 0.85p 5000
01/05/2024 0.70p 0.85p 0.85p 0.85p 0
30/04/2024 0.70p 0.85p 0.85p 0.85p 0
29/04/2024 0.70p 0.85p 0.70p 0.85p 5956
26/04/2024 0.70p 0.98p 0.70p 0.85p 610
25/04/2024 0.70p 0.98p 0.85p 0.85p 204
24/04/2024 0.70p 0.85p 0.85p 0.85p 0
23/04/2024 0.70p 0.98p 0.85p 0.85p 406
22/04/2024 0.70p 0.85p 0.85p 0.85p 0
19/04/2024 0.70p 0.98p 0.85p 0.85p 63
18/04/2024 0.70p 0.85p 0.70p 0.85p 5167
17/04/2024 0.70p 0.85p 0.70p 0.85p 4000
16/04/2024 0.70p 0.85p 0.85p 0.85p 0
15/04/2024 0.70p 0.85p 0.70p 0.85p 1169
12/04/2024 0.70p 0.98p 0.70p 0.85p 14681
11/04/2024 0.70p 0.85p 0.85p 0.85p 0
10/04/2024 0.70p 0.98p 0.70p 0.85p 1042
09/04/2024 0.70p 0.98p 0.70p 0.85p 12492
08/04/2024 1.00p 0.83p 0.70p 0.77p 14915
05/04/2024 1.00p 0.98p 0.70p 0.85p 15206
04/04/2024 1.00p 0.98p 0.70p 0.85p 3715
03/04/2024 1.00p 0.85p 0.85p 0.85p 0
02/04/2024 1.00p 0.98p 0.70p 0.85p 7322
28/03/2024 1.00p 1.00p 0.85p 0.85p 623
27/03/2024 1.00p 1.00p 0.70p 0.85p 2198
26/03/2024 0.70p 0.85p 0.70p 0.85p 670
25/03/2024 0.70p 0.85p 0.70p 0.85p 542
22/03/2024 0.70p 0.85p 0.85p 0.85p 0
21/03/2024 0.70p 0.98p 0.70p 0.85p 1725
20/03/2024 0.70p 0.85p 0.70p 0.85p 0
19/03/2024 0.70p 0.98p 0.70p 0.85p 25518
18/03/2024 0.70p 0.85p 0.70p 0.85p 3750
15/03/2024 0.70p 0.85p 0.85p 0.85p 0
14/03/2024 0.70p 0.85p 0.73p 0.85p 0
13/03/2024 0.70p 0.85p 0.73p 0.73p 0
12/03/2024 0.70p 0.85p 0.85p 0.85p 0
11/03/2024 0.70p 0.85p 0.70p 0.85p 500
08/03/2024 1.00p 0.85p 0.70p 0.85p 49
07/03/2024 1.00p 0.85p 0.85p 0.85p 0
06/03/2024 1.00p 0.85p 0.70p 0.85p 14226
05/03/2024 1.00p 0.85p 0.85p 0.85p 0
04/03/2024 1.00p 0.85p 0.75p 0.85p 100404
01/03/2024 1.00p 0.85p 0.85p 0.85p 0
29/02/2024 1.00p 1.00p 0.75p 0.85p 959
28/02/2024 1.00p 1.00p 0.75p 0.85p 1947
27/02/2024 1.00p 1.00p 0.85p 0.85p 135
26/02/2024 1.00p 0.77p 0.74p 0.74p 2106
23/02/2024 1.00p 0.85p 0.85p 0.85p 0
22/02/2024 1.00p 1.00p 0.85p 0.85p 100504
21/02/2024 1.00p 0.85p 0.85p 0.85p 0
20/02/2024 1.00p 0.85p 0.85p 0.85p 0
19/02/2024 1.00p 1.00p 0.85p 0.85p 100
16/02/2024 1.00p 0.85p 0.85p 0.85p 0
15/02/2024 1.00p 1.00p 0.75p 0.85p 43448
14/02/2024 1.00p 1.00p 0.75p 0.85p 430
13/02/2024 1.00p 0.85p 0.85p 0.85p 0
12/02/2024 1.00p 0.85p 0.75p 0.85p 527
09/02/2024 1.00p 0.85p 0.75p 0.85p 462

*Close Price adjusted for both dividends and splits