Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/10/2017 25.00p 26.50p 24.50p 26.50p 0
20/10/2017 25.00p 25.56p 24.50p 24.50p 3893
19/10/2017 25.00p 27.16p 26.50p 26.50p 368
18/10/2017 25.00p 26.00p 25.50p 25.50p 0
17/10/2017 25.00p 27.00p 26.00p 26.00p 1300
16/10/2017 25.00p 25.00p 23.50p 23.50p 15
13/10/2017 23.00p 26.00p 26.00p 26.00p 407
12/10/2017 23.00p 26.00p 23.00p 26.00p 15000
11/10/2017 25.00p 26.00p 26.00p 26.00p 2105
10/10/2017 25.00p 26.00p 26.00p 26.00p 0
09/10/2017 25.00p 26.00p 25.00p 26.00p 17000
06/10/2017 23.00p 26.00p 24.50p 24.50p 10369
05/10/2017 23.00p 26.00p 23.00p 26.00p 26000
04/10/2017 25.00p 27.00p 25.00p 27.00p 10000
03/10/2017 29.00p 25.50p 25.05p 25.50p 13406
02/10/2017 29.00p 26.00p 25.05p 25.05p 3400
29/09/2017 29.00p 29.00p 26.00p 26.00p 0
28/09/2017 25.00p 29.00p 25.00p 27.00p 173400
27/09/2017 22.00p 25.00p 25.00p 25.00p 571
26/09/2017 22.00p 25.00p 25.00p 25.00p 1490
25/09/2017 22.00p 25.00p 22.00p 25.00p 50000
22/09/2017 23.00p 25.00p 25.00p 25.00p 1865
21/09/2017 23.00p 25.00p 25.00p 25.00p 138
20/09/2017 23.00p 25.00p 25.00p 25.00p 500
19/09/2017 23.00p 25.00p 24.50p 25.00p 20213
18/09/2017 23.00p 25.00p 24.50p 24.50p 0
15/09/2017 23.00p 25.50p 25.00p 25.00p 6020
14/09/2017 23.00p 25.50p 23.00p 25.50p 10000
13/09/2017 21.00p 25.00p 25.00p 25.00p 545
12/09/2017 21.00p 25.00p 24.00p 25.00p 0
11/09/2017 21.00p 24.00p 21.00p 24.00p 158533
08/09/2017 20.00p 22.00p 21.00p 22.00p 174
07/09/2017 20.00p 21.00p 20.00p 21.00p 45
06/09/2017 20.00p 22.00p 22.00p 22.00p 2757
05/09/2017 20.00p 22.00p 22.00p 22.00p 0
04/09/2017 20.00p 22.00p 22.00p 22.00p 0
01/09/2017 20.00p 22.00p 20.00p 22.00p 15000
31/08/2017 20.00p 21.50p 20.00p 21.50p 5
30/08/2017 20.00p 22.00p 22.00p 22.00p 5224
29/08/2017 20.00p 22.00p 20.00p 22.00p 250
25/08/2017 23.00p 21.50p 21.50p 21.50p 458
24/08/2017 23.00p 23.00p 21.50p 21.50p 0
23/08/2017 23.00p 21.50p 21.50p 21.50p 2846
22/08/2017 23.00p 21.75p 21.50p 21.50p 1962
21/08/2017 23.00p 23.00p 21.75p 21.75p 800
18/08/2017 21.00p 22.75p 21.00p 22.75p 20000
17/08/2017 21.00p 23.00p 21.00p 23.00p 200
16/08/2017 26.50p 26.50p 23.50p 23.50p 10000
15/08/2017 25.00p 25.00p 23.00p 23.00p 251991
14/08/2017 22.50p 19.00p 19.00p 19.00p 0
11/08/2017 22.50p 19.50p 19.00p 19.00p 0
10/08/2017 22.50p 19.50p 19.25p 19.50p 23
09/08/2017 22.50p 19.25p 18.75p 19.25p 0
08/08/2017 22.50p 18.75p 17.50p 18.75p 15500
07/08/2017 22.50p 20.25p 17.50p 17.50p 1050
04/08/2017 22.50p 22.50p 20.25p 20.25p 44
03/08/2017 22.50p 22.50p 20.25p 20.25p 414
02/08/2017 18.00p 20.25p 20.25p 20.25p 0
01/08/2017 18.00p 20.25p 20.25p 20.25p 0
31/07/2017 18.00p 20.25p 18.00p 20.25p 16500
28/07/2017 18.00p 18.00p 17.50p 17.50p 20000
27/07/2017 14.00p 17.50p 17.50p 17.50p 10450
26/07/2017 14.00p 17.50p 17.50p 17.50p 3384
25/07/2017 14.00p 18.00p 17.50p 17.50p 4851
24/07/2017 14.00p 18.00p 18.00p 18.00p 450
21/07/2017 14.00p 19.00p 18.00p 18.00p 0
20/07/2017 14.00p 19.00p 14.00p 19.00p 23234
19/07/2017 16.00p 19.00p 19.00p 19.00p 1150
18/07/2017 16.00p 19.00p 16.00p 19.00p 75000
17/07/2017 22.50p 22.50p 18.00p 19.00p 3163
14/07/2017 22.50p 22.50p 20.25p 20.25p 83
13/07/2017 18.00p 20.25p 20.25p 20.25p 6687
12/07/2017 18.00p 20.25p 18.00p 20.25p 1376
11/07/2017 18.00p 18.00p 18.00p 18.00p 500
10/07/2017 18.00p 20.25p 18.00p 20.25p 10000
07/07/2017 18.00p 20.25p 18.00p 20.25p 50
06/07/2017 18.00p 20.00p 18.50p 18.50p 35000
05/07/2017 18.00p 20.00p 18.50p 20.00p 5920
04/07/2017 18.00p 19.75p 18.50p 18.50p 0
03/07/2017 18.00p 20.25p 19.75p 19.75p 14221
30/06/2017 18.00p 20.25p 18.50p 20.25p 113
29/06/2017 18.00p 18.50p 18.00p 18.50p 20000
28/06/2017 18.00p 19.00p 18.00p 18.50p 31000
27/06/2017 18.00p 19.00p 18.00p 18.50p 5676
26/06/2017 19.00p 20.50p 19.00p 20.50p 6500
23/06/2017 17.00p 20.00p 17.00p 20.00p 100
22/06/2017 17.00p 20.00p 17.00p 20.00p 923
21/06/2017 17.00p 20.00p 17.00p 20.00p 1000
20/06/2017 18.00p 20.50p 18.00p 20.50p 10000
19/06/2017 18.00p 20.50p 17.00p 20.50p 38500
16/06/2017 21.00p 21.02p 18.00p 20.50p 22876
15/06/2017 21.00p 22.00p 21.00p 22.00p 4942
14/06/2017 21.00p 22.00p 21.00p 22.00p 15700
13/06/2017 25.00p 22.00p 22.00p 22.00p 0
12/06/2017 25.00p 25.00p 21.11p 22.00p 3752
09/06/2017 21.00p 25.00p 21.00p 23.50p 16694
08/06/2017 19.00p 25.00p 19.00p 23.50p 223753
07/06/2017 19.00p 20.50p 19.00p 20.50p 50000
06/06/2017 16.20p 19.30p 16.20p 18.00p 5493
05/06/2017 17.75p 18.50p 17.75p 18.50p 813
02/06/2017 19.00p 19.99p 17.00p 19.50p 65242
01/06/2017 18.20p 18.20p 16.30p 17.50p 18211
31/05/2017 19.00p 19.00p 16.46p 17.50p 3513
30/05/2017 16.00p 18.26p 16.00p 17.55p 11242
26/05/2017 19.00p 19.00p 17.50p 17.50p 91
25/05/2017 16.00p 17.50p 16.00p 17.50p 27150
24/05/2017 16.75p 17.50p 17.50p 17.50p 0
23/05/2017 16.75p 17.50p 17.50p 17.50p 0
22/05/2017 16.75p 17.50p 16.75p 17.50p 964
19/05/2017 16.16p 17.50p 17.50p 17.50p 0
18/05/2017 16.16p 19.00p 16.16p 17.50p 272
17/05/2017 19.00p 19.00p 16.16p 17.50p 1836
16/05/2017 16.16p 17.50p 16.16p 17.50p 256
15/05/2017 19.00p 19.00p 16.75p 17.50p 11051
12/05/2017 16.00p 17.50p 17.50p 17.50p 0
11/05/2017 16.00p 17.50p 17.50p 17.50p 0
10/05/2017 16.00p 17.50p 16.00p 17.50p 3093
09/05/2017 16.21p 18.00p 16.21p 18.00p 6304
08/05/2017 16.00p 18.00p 18.00p 18.00p 0
05/05/2017 16.00p 18.00p 16.00p 18.00p 621
04/05/2017 18.49p 18.49p 16.21p 18.00p 3800
03/05/2017 17.00p 19.80p 16.16p 17.50p 20585
02/05/2017 17.00p 19.90p 17.00p 19.50p 5868
28/04/2017 17.01p 19.50p 17.01p 19.50p 459
27/04/2017 17.01p 19.50p 17.01p 19.50p 2000
26/04/2017 18.00p 19.50p 19.50p 19.50p 0
25/04/2017 18.00p 19.50p 18.00p 19.50p 10000
24/04/2017 18.00p 20.05p 18.00p 20.05p 293
21/04/2017 18.00p 20.00p 18.00p 20.00p 12230
20/04/2017 19.00p 20.05p 20.00p 20.05p 0
19/04/2017 19.00p 20.21p 19.00p 20.00p 13954
18/04/2017 19.00p 21.50p 19.00p 21.50p 2400
13/04/2017 19.21p 20.00p 19.21p 20.00p 3400
12/04/2017 19.00p 20.00p 19.00p 20.00p 308
11/04/2017 20.00p 20.00p 20.00p 20.00p 1500
10/04/2017 18.00p 19.50p 18.00p 19.50p 7285
07/04/2017 20.50p 19.50p 19.50p 19.50p 0
06/04/2017 20.50p 20.50p 19.50p 19.50p 73
05/04/2017 18.01p 20.50p 18.00p 19.50p 4771
04/04/2017 18.01p 21.50p 21.00p 21.50p 0
03/04/2017 18.01p 21.00p 18.01p 21.00p 4
31/03/2017 18.01p 21.00p 18.01p 21.00p 11220
30/03/2017 18.01p 21.00p 18.01p 21.00p 1150
29/03/2017 20.00p 23.50p 18.00p 21.00p 27929
28/03/2017 20.00p 22.50p 20.00p 22.50p 2458
27/03/2017 20.00p 22.50p 20.00p 22.50p 8366
24/03/2017 23.50p 23.50p 22.50p 22.50p 400
23/03/2017 23.50p 23.50p 22.50p 22.50p 3000
22/03/2017 25.00p 25.00p 22.50p 22.50p 0
21/03/2017 25.00p 25.00p 20.00p 25.00p 2948
20/03/2017 22.00p 22.50p 22.00p 22.50p 24700
17/03/2017 24.80p 24.80p 24.00p 24.00p 10000
16/03/2017 22.25p 24.00p 22.22p 24.00p 508
15/03/2017 24.10p 25.00p 22.00p 24.25p 35561
14/03/2017 25.00p 27.03p 24.10p 26.05p 45840
13/03/2017 22.80p 26.95p 22.80p 26.00p 44556
10/03/2017 20.00p 22.87p 20.00p 21.90p 213955
09/03/2017 20.10p 24.00p 19.50p 19.50p 72554
08/03/2017 21.00p 21.50p 20.00p 21.50p 78289
07/03/2017 20.00p 20.75p 19.50p 20.50p 26735
06/03/2017 19.55p 19.75p 19.55p 19.75p 2122
03/03/2017 19.00p 19.55p 19.00p 19.55p 58135
02/03/2017 19.00p 19.75p 19.00p 19.50p 12878
01/03/2017 18.10p 19.50p 17.60p 19.50p 50693
28/02/2017 17.50p 19.24p 15.50p 18.25p 38712
27/02/2017 19.00p 19.00p 17.50p 18.70p 12863
24/02/2017 17.00p 17.49p 15.10p 17.05p 19973
23/02/2017 15.99p 15.99p 15.50p 15.50p 12000
22/02/2017 15.00p 15.49p 14.00p 15.00p 28604
21/02/2017 14.00p 16.50p 13.10p 16.50p 17966
20/02/2017 14.00p 16.73p 14.00p 16.50p 9003
17/02/2017 14.00p 16.90p 14.00p 16.50p 4360
16/02/2017 15.00p 16.99p 15.00p 16.50p 10065
15/02/2017 13.10p 17.37p 13.10p 17.00p 9419
14/02/2017 15.00p 17.00p 16.50p 16.50p 0
13/02/2017 15.00p 18.18p 14.00p 17.00p 14017
10/02/2017 13.00p 17.00p 13.00p 17.00p 80321
09/02/2017 16.04p 17.00p 15.50p 17.00p 11266
08/02/2017 12.00p 14.00p 12.00p 12.00p 90732
07/02/2017 13.00p 16.82p 12.50p 12.50p 20164
06/02/2017 13.85p 15.00p 12.00p 13.00p 2217
03/02/2017 13.25p 14.75p 13.25p 14.50p 50227
02/02/2017 15.00p 17.00p 14.00p 14.00p 75787
01/02/2017 15.75p 15.75p 13.25p 13.25p 53478
31/01/2017 13.99p 14.00p 13.25p 13.25p 3000
30/01/2017 11.43p 13.63p 11.21p 12.75p 22524
27/01/2017 13.00p 13.63p 12.75p 12.75p 15194
26/01/2017 13.75p 13.75p 13.75p 13.75p 657
25/01/2017 13.00p 14.50p 12.00p 14.50p 94244
24/01/2017 13.90p 14.00p 12.50p 14.00p 0
23/01/2017 13.90p 13.90p 12.50p 12.50p 22212
20/01/2017 13.00p 14.80p 12.00p 12.00p 46147
19/01/2017 13.00p 13.00p 11.61p 12.50p 45385
18/01/2017 12.31p 12.31p 12.00p 12.00p 4000
17/01/2017 11.73p 13.00p 12.00p 12.00p 0
16/01/2017 11.73p 13.00p 11.73p 13.00p 1896
13/01/2017 13.00p 17.00p 13.00p 14.00p 4631
12/01/2017 14.00p 15.71p 14.00p 15.00p 9608
11/01/2017 11.00p 15.71p 11.00p 15.00p 24709
10/01/2017 13.00p 14.00p 11.50p 14.00p 22665

*Close Price adjusted for both dividends and splits