Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
09/01/2017 10.00p 14.00p 10.00p 14.00p 84427
06/01/2017 11.00p 14.00p 11.00p 11.45p 14177
05/01/2017 11.50p 13.25p 11.50p 12.50p 4179
04/01/2017 12.00p 13.00p 11.49p 13.00p 6118
03/01/2017 14.00p 15.00p 11.50p 12.00p 8733
30/12/2016 12.70p 12.70p 11.50p 11.50p 13143
29/12/2016 12.00p 13.99p 12.00p 12.45p 25009
28/12/2016 12.00p 15.00p 10.00p 15.00p 92277
23/12/2016 15.00p 15.50p 15.00p 15.50p 3363
22/12/2016 15.15p 16.00p 15.15p 16.00p 1898
21/12/2016 14.00p 16.00p 14.00p 16.00p 300
20/12/2016 15.00p 15.00p 14.50p 15.00p 0
19/12/2016 15.00p 15.00p 11.00p 14.50p 116352
16/12/2016 15.50p 17.54p 15.50p 16.50p 11800
15/12/2016 17.50p 18.00p 16.50p 16.50p 0
14/12/2016 17.50p 18.00p 17.50p 18.00p 1413
13/12/2016 16.13p 18.50p 18.50p 18.50p 0
12/12/2016 16.13p 18.50p 16.12p 18.50p 1319
09/12/2016 20.94p 20.94p 18.00p 18.00p 10510
08/12/2016 15.00p 21.16p 15.00p 18.50p 2834
07/12/2016 16.10p 18.00p 16.10p 18.00p 538
06/12/2016 20.25p 20.25p 17.50p 17.50p 830
05/12/2016 22.00p 22.00p 18.00p 18.00p 1692
02/12/2016 16.00p 16.50p 15.50p 16.50p 0
01/12/2016 16.00p 16.00p 15.00p 15.50p 2400
30/11/2016 16.00p 16.00p 14.21p 15.00p 39933
29/11/2016 16.00p 15.00p 15.00p 15.00p 0
28/11/2016 16.00p 16.00p 15.00p 15.00p 7854
25/11/2016 15.99p 15.99p 15.00p 15.00p 24048
24/11/2016 16.71p 16.71p 15.00p 15.00p 5955
23/11/2016 16.00p 16.00p 16.00p 16.00p 1178
22/11/2016 14.00p 16.25p 14.00p 15.50p 8276
21/11/2016 17.50p 18.00p 18.00p 18.00p 0
18/11/2016 17.50p 18.00p 16.77p 18.00p 11109
17/11/2016 22.00p 22.00p 18.25p 19.50p 4945
16/11/2016 17.50p 17.50p 16.75p 16.75p 1000
15/11/2016 14.00p 19.00p 14.00p 18.50p 35257
14/11/2016 15.00p 17.80p 15.00p 15.50p 4626
11/11/2016 15.00p 16.00p 15.50p 16.00p 0
10/11/2016 15.00p 15.50p 15.00p 15.50p 1364
09/11/2016 15.68p 16.00p 15.68p 16.00p 3189
08/11/2016 14.00p 17.00p 16.00p 17.00p 0
07/11/2016 14.00p 16.00p 14.00p 16.00p 15000
04/11/2016 18.12p 19.00p 14.00p 15.50p 33258
03/11/2016 20.00p 22.00p 15.00p 17.00p 37146
02/11/2016 14.21p 16.00p 14.21p 16.00p 442
01/11/2016 18.00p 16.00p 16.00p 16.00p 0
31/10/2016 18.00p 18.00p 14.21p 16.00p 2050
28/10/2016 17.00p 17.00p 14.25p 14.50p 12227
27/10/2016 15.75p 16.63p 14.00p 15.75p 35164
26/10/2016 15.55p 17.50p 17.00p 17.50p 0
25/10/2016 15.55p 18.00p 15.55p 17.00p 26000
24/10/2016 17.00p 19.40p 17.00p 17.00p 70000
21/10/2016 17.56p 19.90p 17.56p 19.00p 4453
20/10/2016 17.01p 19.00p 18.50p 18.50p 0
19/10/2016 17.01p 19.00p 18.50p 19.00p 0
18/10/2016 17.01p 18.50p 17.01p 18.50p 1061
17/10/2016 17.01p 17.50p 17.01p 17.50p 103
14/10/2016 19.00p 19.00p 18.00p 18.00p 0
13/10/2016 19.00p 19.00p 19.00p 19.00p 7500
12/10/2016 17.00p 20.99p 17.00p 18.50p 22873
11/10/2016 19.00p 19.00p 19.00p 19.00p 5787
10/10/2016 18.71p 18.71p 17.50p 18.00p 16762
07/10/2016 17.97p 18.75p 17.97p 18.75p 440
06/10/2016 18.50p 19.50p 18.50p 19.50p 19900
05/10/2016 21.00p 21.38p 18.81p 21.25p 38210
04/10/2016 20.11p 21.50p 21.25p 21.25p 0
03/10/2016 20.11p 21.50p 20.11p 21.50p 8000
30/09/2016 20.11p 21.50p 20.00p 21.50p 9502
29/09/2016 20.11p 22.00p 22.00p 22.00p 0
28/09/2016 20.11p 22.00p 22.00p 22.00p 0
27/09/2016 20.11p 23.50p 20.11p 22.00p 13094
26/09/2016 20.11p 22.00p 22.00p 22.00p 0
23/09/2016 20.11p 22.00p 20.11p 22.00p 7000
22/09/2016 24.00p 24.00p 21.75p 22.50p 12218
21/09/2016 20.00p 23.00p 20.00p 22.00p 61422
20/09/2016 24.00p 24.00p 23.00p 23.00p 13300
19/09/2016 24.50p 25.00p 24.50p 25.00p 2644
16/09/2016 24.00p 24.50p 24.00p 24.50p 125
15/09/2016 25.49p 25.00p 24.50p 25.00p 0
14/09/2016 25.49p 25.50p 24.50p 24.50p 0
13/09/2016 25.49p 25.50p 24.75p 25.50p 8133
12/09/2016 22.00p 25.50p 24.50p 25.50p 0
09/09/2016 22.00p 26.00p 20.11p 24.50p 1628
08/09/2016 25.00p 25.00p 22.00p 24.00p 193500
07/09/2016 27.00p 27.00p 25.50p 25.50p 1200
06/09/2016 26.99p 26.99p 26.00p 26.00p 4200
05/09/2016 26.99p 26.99p 25.50p 26.00p 1818
02/09/2016 23.25p 26.99p 23.25p 24.50p 4526
01/09/2016 27.83p 27.83p 24.50p 24.50p 1496
31/08/2016 23.00p 26.09p 23.00p 24.50p 11210
30/08/2016 22.00p 25.00p 22.00p 25.00p 3282
26/08/2016 27.00p 27.00p 23.00p 24.50p 1655
25/08/2016 29.00p 29.00p 25.01p 25.50p 21753
24/08/2016 29.00p 29.15p 25.21p 27.00p 28152
23/08/2016 30.00p 30.00p 20.10p 26.50p 30807
22/08/2016 21.00p 23.75p 20.00p 22.50p 70199
19/08/2016 22.00p 26.00p 22.00p 26.00p 3571
18/08/2016 27.50p 27.50p 24.00p 24.00p 1500
17/08/2016 24.00p 24.00p 23.00p 23.00p 8296
16/08/2016 23.05p 23.05p 22.50p 22.50p 10803
15/08/2016 20.04p 21.00p 20.04p 21.00p 435
12/08/2016 21.00p 21.00p 20.50p 20.50p 15687
11/08/2016 20.00p 24.00p 20.00p 20.00p 10583
10/08/2016 23.31p 21.00p 21.00p 21.00p 0
09/08/2016 23.31p 23.32p 20.80p 21.00p 1796
08/08/2016 24.00p 24.00p 22.00p 22.00p 579
05/08/2016 21.00p 22.00p 21.00p 22.00p 1000
04/08/2016 22.00p 22.00p 20.44p 21.00p 809
03/08/2016 22.00p 23.50p 21.00p 21.50p 20587
02/08/2016 22.50p 23.00p 21.00p 21.50p 10274
01/08/2016 20.85p 22.50p 20.50p 20.50p 14721
29/07/2016 18.30p 19.00p 18.25p 18.50p 19474
28/07/2016 18.00p 20.74p 18.00p 19.00p 76182
27/07/2016 14.01p 17.99p 14.01p 17.00p 33364
26/07/2016 15.01p 15.50p 15.00p 15.00p 6451
25/07/2016 15.00p 16.80p 15.00p 16.00p 1154
22/07/2016 14.61p 16.00p 16.00p 16.00p 0
21/07/2016 14.61p 16.00p 16.00p 16.00p 0
20/07/2016 14.61p 16.00p 16.00p 16.00p 0
19/07/2016 14.61p 16.00p 14.50p 16.00p 0
18/07/2016 14.61p 16.79p 14.50p 14.50p 12946
15/07/2016 14.04p 16.00p 14.04p 15.00p 8000
14/07/2016 14.00p 16.16p 14.00p 16.00p 4122
13/07/2016 14.01p 15.00p 14.01p 15.00p 5444
12/07/2016 14.69p 16.00p 14.69p 16.00p 2000
11/07/2016 15.00p 16.25p 15.00p 15.50p 72580
08/07/2016 15.75p 16.50p 15.50p 16.50p 0
07/07/2016 15.75p 15.75p 15.50p 15.50p 500
06/07/2016 15.00p 16.00p 15.00p 16.00p 600
05/07/2016 17.10p 17.10p 16.50p 16.50p 20000
04/07/2016 15.11p 17.25p 15.00p 16.50p 16439
01/07/2016 15.11p 16.50p 15.11p 16.50p 610
30/06/2016 15.00p 17.00p 14.22p 16.50p 120790
29/06/2016 17.00p 18.95p 15.00p 15.00p 70338
28/06/2016 16.51p 17.00p 15.17p 17.00p 60000
27/06/2016 16.51p 19.00p 16.51p 19.00p 15226
24/06/2016 20.00p 20.00p 18.00p 18.00p 9975
23/06/2016 16.51p 23.68p 16.50p 20.50p 3771
22/06/2016 20.01p 24.00p 23.00p 24.00p 0
21/06/2016 20.01p 24.00p 23.00p 23.00p 0
20/06/2016 20.01p 25.60p 20.00p 24.00p 3696
17/06/2016 20.09p 24.00p 20.09p 24.00p 373
16/06/2016 21.07p 23.50p 23.00p 23.00p 0
15/06/2016 21.07p 23.50p 21.07p 23.50p 3601
14/06/2016 21.01p 23.00p 21.01p 23.00p 2000
13/06/2016 21.01p 23.00p 22.50p 22.50p 0
10/06/2016 21.01p 24.02p 21.01p 23.00p 2037
09/06/2016 21.01p 26.40p 21.01p 24.00p 6523
08/06/2016 22.00p 22.50p 22.50p 22.50p 0
07/06/2016 22.00p 24.00p 22.00p 22.50p 40375
06/06/2016 27.00p 27.00p 23.50p 23.50p 18776
03/06/2016 25.80p 25.80p 22.00p 24.00p 2341
02/06/2016 20.00p 21.50p 20.00p 21.50p 36620
01/06/2016 25.00p 22.45p 22.00p 22.00p 0
31/05/2016 25.00p 25.00p 22.45p 22.45p 2000
27/05/2016 20.97p 22.50p 22.50p 22.50p 0
26/05/2016 20.97p 22.50p 22.50p 22.50p 0
25/05/2016 20.97p 24.00p 20.97p 22.50p 14581
24/05/2016 22.51p 24.00p 22.51p 24.00p 1442
23/05/2016 22.51p 24.00p 22.51p 24.00p 260
20/05/2016 21.00p 26.00p 21.00p 24.00p 5529
19/05/2016 25.36p 26.49p 22.01p 24.00p 8353
18/05/2016 25.00p 25.00p 22.75p 23.50p 21920
17/05/2016 27.50p 29.00p 26.50p 26.50p 0
16/05/2016 27.50p 30.00p 29.00p 29.00p 0
13/05/2016 27.50p 30.00p 27.50p 30.00p 200
12/05/2016 26.01p 28.00p 26.01p 28.00p 3070
11/05/2016 30.00p 30.00p 27.50p 27.50p 167
10/05/2016 29.00p 30.00p 26.01p 30.00p 52289
09/05/2016 28.00p 29.00p 27.00p 27.00p 107377
06/05/2016 29.75p 30.50p 28.50p 28.50p 100
05/05/2016 28.00p 31.50p 28.00p 30.50p 2803
04/05/2016 25.01p 31.50p 25.01p 31.50p 1700
03/05/2016 28.90p 30.00p 27.50p 30.00p 1687
29/04/2016 30.00p 32.00p 21.50p 27.50p 130173
28/04/2016 30.00p 32.50p 30.00p 32.50p 5550
27/04/2016 32.75p 32.75p 24.50p 25.00p 4050
26/04/2016 33.19p 33.19p 24.13p 25.00p 2800
25/04/2016 20.00p 33.19p 20.00p 27.50p 4394
22/04/2016 20.01p 29.00p 20.01p 27.50p 6735
21/04/2016 27.00p 32.50p 25.00p 25.00p 1587
20/04/2016 28.00p 30.00p 25.00p 29.00p 1096
19/04/2016 30.00p 31.00p 27.86p 30.00p 19223
18/04/2016 30.00p 32.25p 25.00p 27.50p 23338
15/04/2016 35.00p 35.00p 32.50p 32.50p 1400
14/04/2016 30.01p 35.00p 30.01p 32.50p 783
13/04/2016 30.50p 32.50p 30.50p 32.50p 2105
12/04/2016 30.00p 32.50p 30.00p 32.50p 475
11/04/2016 30.00p 34.25p 30.00p 32.50p 6766
08/04/2016 31.25p 31.50p 31.00p 31.00p 1296
07/04/2016 30.00p 34.31p 30.00p 31.50p 604
06/04/2016 34.75p 34.75p 31.50p 32.50p 800
05/04/2016 33.00p 34.20p 30.00p 31.50p 23395
04/04/2016 31.25p 35.00p 31.25p 32.00p 925
01/04/2016 32.50p 35.00p 28.50p 35.00p 33223
31/03/2016 34.90p 34.90p 28.50p 32.50p 47088
30/03/2016 25.00p 34.90p 25.00p 28.50p 42423
29/03/2016 35.00p 36.32p 28.50p 30.00p 68425
24/03/2016 42.00p 42.00p 35.09p 42.00p 14940

*Close Price adjusted for both dividends and splits