Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/03/2016 44.00p 44.00p 41.00p 42.00p 16240
22/03/2016 38.01p 41.00p 38.01p 41.00p 1
21/03/2016 37.70p 43.55p 37.70p 39.50p 11266
18/03/2016 40.65p 42.00p 36.93p 38.50p 8355
17/03/2016 44.00p 44.00p 40.00p 42.00p 37295
16/03/2016 42.74p 44.00p 41.26p 42.00p 2139
15/03/2016 48.00p 44.00p 42.50p 42.50p 0
14/03/2016 48.00p 48.00p 40.00p 44.00p 9744
11/03/2016 43.00p 45.00p 36.80p 42.50p 54236
10/03/2016 43.00p 43.00p 43.00p 43.00p 28200
09/03/2016 43.43p 43.43p 42.50p 42.50p 2000
08/03/2016 46.85p 49.90p 42.50p 44.50p 6123
07/03/2016 49.85p 45.00p 42.50p 42.50p 0
04/03/2016 49.85p 49.85p 42.50p 45.00p 100
03/03/2016 49.85p 42.50p 42.50p 42.50p 0
02/03/2016 49.85p 49.85p 42.50p 42.50p 281
01/03/2016 42.00p 47.50p 42.50p 42.50p 0
29/02/2016 42.00p 47.50p 42.00p 47.50p 3600
26/02/2016 40.00p 46.40p 40.00p 45.00p 19891
25/02/2016 42.08p 49.90p 42.08p 45.00p 4143
24/02/2016 45.00p 45.00p 45.00p 45.00p 2000
23/02/2016 45.00p 45.00p 40.00p 45.00p 2264
22/02/2016 40.00p 45.00p 40.00p 45.00p 300
19/02/2016 44.08p 48.50p 46.00p 48.50p 0
18/02/2016 44.08p 49.92p 44.08p 46.00p 438
17/02/2016 42.00p 49.00p 42.00p 49.00p 321
16/02/2016 43.38p 49.00p 43.38p 47.50p 9000
15/02/2016 44.08p 48.00p 44.08p 48.00p 2493
12/02/2016 50.80p 50.80p 44.08p 48.50p 2571
11/02/2016 41.00p 50.56p 41.00p 48.50p 3228
10/02/2016 48.00p 50.00p 50.00p 50.00p 0
09/02/2016 48.00p 50.84p 47.42p 50.00p 14615
08/02/2016 41.00p 49.50p 41.00p 49.50p 300
05/02/2016 41.00p 50.00p 41.00p 47.00p 904
04/02/2016 49.47p 50.00p 48.19p 50.00p 4000
03/02/2016 51.56p 51.56p 41.46p 49.50p 5937
02/02/2016 41.46p 50.50p 41.46p 45.50p 1000
01/02/2016 47.00p 50.50p 47.00p 50.50p 7866
29/01/2016 45.00p 47.00p 44.95p 47.00p 4200
28/01/2016 40.00p 43.50p 40.00p 42.50p 900
27/01/2016 46.00p 46.00p 40.00p 43.50p 17114
26/01/2016 46.00p 52.50p 46.00p 52.50p 583
25/01/2016 46.00p 54.50p 46.00p 52.50p 2481
22/01/2016 50.10p 54.50p 54.50p 54.50p 0
21/01/2016 50.10p 59.00p 50.10p 54.50p 1803
20/01/2016 50.10p 54.50p 50.10p 54.50p 534
19/01/2016 50.00p 54.50p 48.00p 54.50p 18654
18/01/2016 51.00p 55.00p 51.00p 55.00p 7536
15/01/2016 51.00p 54.50p 51.00p 54.50p 827
14/01/2016 56.60p 56.60p 55.00p 55.00p 2120
13/01/2016 56.60p 56.60p 54.50p 54.50p 500
12/01/2016 51.00p 56.12p 51.00p 55.00p 707
11/01/2016 50.00p 54.50p 46.00p 54.50p 6193
08/01/2016 46.00p 53.00p 46.00p 51.00p 2372
07/01/2016 46.00p 51.00p 46.00p 51.00p 700
06/01/2016 46.38p 51.00p 46.38p 51.00p 1130
05/01/2016 53.80p 53.80p 46.00p 51.00p 1114
04/01/2016 48.00p 55.70p 46.00p 52.50p 53302
31/12/2015 48.00p 53.50p 48.00p 53.50p 20
30/12/2015 49.32p 55.00p 49.32p 53.50p 1532
29/12/2015 51.00p 55.00p 55.00p 55.00p 0
24/12/2015 51.00p 55.00p 55.00p 55.00p 0
23/12/2015 51.00p 56.60p 51.00p 55.00p 2748
22/12/2015 51.00p 55.00p 51.00p 55.00p 767
21/12/2015 51.00p 55.00p 51.00p 55.00p 667
18/12/2015 51.00p 55.00p 55.00p 55.00p 0
17/12/2015 51.00p 55.00p 55.00p 55.00p 0
16/12/2015 51.00p 55.00p 55.00p 55.00p 0
15/12/2015 51.00p 55.00p 55.00p 55.00p 0
14/12/2015 51.00p 55.00p 51.00p 55.00p 2000
11/12/2015 51.00p 56.76p 51.00p 55.00p 2320
10/12/2015 51.00p 55.50p 51.00p 55.50p 12600
09/12/2015 52.53p 55.50p 52.53p 55.50p 530
08/12/2015 53.00p 55.50p 53.00p 55.50p 250
07/12/2015 53.00p 57.00p 55.50p 55.50p 0
04/12/2015 53.00p 57.00p 53.00p 57.00p 1808
03/12/2015 53.00p 58.50p 53.00p 58.50p 1015
02/12/2015 52.00p 60.32p 52.00p 58.50p 580
01/12/2015 53.00p 58.00p 53.00p 58.00p 1100
30/11/2015 54.52p 58.00p 57.50p 58.00p 0
27/11/2015 54.52p 57.50p 54.52p 57.50p 1000
26/11/2015 58.84p 58.84p 58.00p 58.00p 1161
25/11/2015 57.72p 59.00p 57.72p 59.00p 3308
24/11/2015 57.20p 57.50p 57.20p 57.50p 2
23/11/2015 62.00p 63.50p 52.68p 59.50p 16600
20/11/2015 61.00p 61.00p 52.20p 59.50p 7047
19/11/2015 58.80p 61.04p 58.80p 59.50p 4400
18/11/2015 52.50p 65.81p 52.50p 63.50p 75994
17/11/2015 47.00p 52.50p 52.50p 52.50p 0
16/11/2015 47.00p 52.50p 47.00p 52.50p 4000
13/11/2015 48.56p 51.00p 51.00p 51.00p 0
12/11/2015 48.56p 51.00p 49.00p 51.00p 0
11/11/2015 48.56p 49.00p 48.56p 49.00p 1600
10/11/2015 52.20p 52.20p 48.50p 49.00p 700
09/11/2015 49.00p 51.00p 48.50p 48.50p 4000
06/11/2015 52.12p 52.12p 51.00p 51.00p 250
05/11/2015 53.00p 53.00p 50.50p 51.00p 500
04/11/2015 47.96p 50.50p 47.96p 50.50p 100
03/11/2015 49.22p 52.50p 49.22p 50.50p 81
02/11/2015 49.00p 52.50p 49.00p 52.50p 5189
30/10/2015 51.00p 51.00p 44.00p 45.50p 20080
29/10/2015 55.00p 55.48p 52.44p 53.00p 5292
28/10/2015 57.00p 58.00p 57.50p 58.00p 0
27/10/2015 57.00p 57.50p 57.00p 57.50p 10000
26/10/2015 61.95p 61.95p 59.50p 59.50p 600
23/10/2015 58.00p 59.50p 59.50p 59.50p 0
22/10/2015 58.00p 59.50p 58.00p 59.50p 1240
21/10/2015 61.00p 61.00p 59.50p 59.50p 5000
20/10/2015 58.44p 59.00p 59.00p 59.00p 0
19/10/2015 58.44p 59.00p 58.44p 59.00p 1064
16/10/2015 60.00p 60.00p 55.00p 57.50p 5662
15/10/2015 60.00p 60.00p 57.50p 57.50p 1000
14/10/2015 60.00p 60.10p 58.00p 58.00p 7584
13/10/2015 58.00p 58.50p 58.00p 58.00p 0
12/10/2015 58.00p 59.00p 58.50p 58.50p 0
09/10/2015 58.00p 61.00p 58.00p 59.00p 600
08/10/2015 57.00p 61.00p 60.00p 61.00p 0
07/10/2015 57.00p 61.00p 57.00p 60.00p 100
06/10/2015 59.83p 61.50p 59.83p 61.00p 1000
05/10/2015 66.77p 66.77p 61.50p 61.50p 3427
02/10/2015 67.00p 61.00p 61.00p 61.00p 0
01/10/2015 67.00p 67.00p 56.44p 61.00p 2350
30/09/2015 56.00p 61.00p 61.00p 61.00p 0
29/09/2015 56.00p 61.00p 56.00p 61.00p 13400
28/09/2015 55.00p 56.00p 55.00p 56.00p 2500
25/09/2015 56.00p 57.50p 56.00p 57.50p 556
24/09/2015 56.80p 57.50p 56.80p 57.50p 40
23/09/2015 56.80p 57.50p 56.80p 57.50p 280
22/09/2015 56.80p 60.50p 56.00p 57.50p 1639
21/09/2015 55.00p 60.50p 55.00p 60.50p 5298
18/09/2015 60.00p 66.00p 60.00p 64.50p 17673
17/09/2015 62.00p 64.04p 62.00p 63.50p 5612
16/09/2015 64.00p 65.84p 63.20p 64.00p 2527
15/09/2015 66.00p 67.50p 64.40p 65.50p 2182
14/09/2015 67.00p 67.50p 65.86p 67.50p 4000
11/09/2015 65.00p 68.82p 65.00p 66.00p 4341
10/09/2015 60.00p 70.00p 60.00p 67.50p 37139
09/09/2015 55.00p 63.09p 52.00p 56.00p 14312
08/09/2015 61.00p 68.92p 60.00p 60.50p 12795
07/09/2015 65.00p 72.00p 62.50p 66.00p 46062
04/09/2015 56.00p 60.50p 56.00p 60.50p 20481
03/09/2015 52.00p 56.00p 52.00p 54.50p 29100
02/09/2015 48.80p 49.50p 48.80p 49.50p 5000
01/09/2015 53.75p 53.75p 48.80p 49.50p 3578
28/08/2015 45.00p 55.00p 45.00p 55.00p 15149
27/08/2015 45.00p 45.00p 38.60p 45.00p 4833
26/08/2015 42.00p 42.00p 40.00p 40.00p 300
25/08/2015 37.00p 40.00p 37.00p 40.00p 557
24/08/2015 40.00p 40.60p 35.00p 40.00p 6047
21/08/2015 41.14p 41.00p 40.50p 40.50p 0
20/08/2015 41.14p 41.14p 41.00p 41.00p 1029
19/08/2015 46.16p 46.16p 41.36p 42.50p 8926
18/08/2015 41.59p 46.16p 41.59p 43.00p 2981
17/08/2015 41.59p 44.50p 39.29p 43.50p 9205
14/08/2015 44.50p 46.50p 44.50p 44.50p 10000
13/08/2015 46.14p 49.00p 45.68p 46.50p 2667
12/08/2015 49.00p 49.00p 47.27p 49.00p 7973
11/08/2015 45.00p 47.50p 44.14p 47.50p 75051
10/08/2015 48.00p 50.00p 48.00p 50.00p 496
07/08/2015 40.00p 50.00p 40.00p 50.00p 43673
06/08/2015 45.00p 45.00p 41.80p 43.00p 12055
05/08/2015 50.00p 50.00p 45.00p 45.50p 84000
04/08/2015 55.06p 52.50p 50.00p 50.00p 0
03/08/2015 55.06p 52.50p 52.50p 52.50p 0
31/07/2015 55.06p 55.06p 48.00p 52.50p 5000
30/07/2015 47.27p 48.00p 47.27p 48.00p 1500
29/07/2015 46.50p 55.00p 46.50p 50.00p 2880
28/07/2015 52.00p 55.00p 51.00p 55.00p 0
27/07/2015 52.00p 51.00p 50.00p 51.00p 0
24/07/2015 52.00p 58.50p 50.00p 50.00p 27430
23/07/2015 51.80p 60.00p 51.80p 54.00p 712
22/07/2015 51.44p 56.00p 51.44p 54.00p 130
21/07/2015 56.00p 56.00p 51.08p 56.00p 5365
20/07/2015 56.00p 56.00p 51.08p 53.00p 11190
17/07/2015 50.00p 52.00p 50.00p 52.00p 2000
16/07/2015 51.80p 53.50p 51.44p 53.50p 1114
15/07/2015 58.90p 58.90p 51.50p 55.00p 4646
14/07/2015 59.90p 59.90p 52.50p 54.50p 7963
13/07/2015 55.00p 57.64p 53.50p 53.50p 15559
10/07/2015 60.00p 62.00p 60.00p 60.00p 7500
09/07/2015 60.84p 62.00p 62.00p 62.00p 0
08/07/2015 60.84p 65.00p 60.84p 62.00p 2725
07/07/2015 61.08p 67.11p 61.08p 64.00p 650
06/07/2015 67.92p 68.00p 60.00p 66.50p 6909
03/07/2015 67.92p 67.92p 64.50p 64.50p 4800
02/07/2015 68.00p 68.00p 64.00p 64.00p 1500
01/07/2015 61.00p 64.50p 60.00p 64.50p 5702
30/06/2015 69.00p 69.00p 69.00p 69.00p 2000
29/06/2015 60.00p 68.82p 60.00p 64.50p 3834
26/06/2015 60.45p 64.50p 64.50p 64.50p 0
25/06/2015 60.45p 64.50p 60.45p 64.50p 150
24/06/2015 60.45p 68.76p 60.45p 64.50p 1647
23/06/2015 61.00p 64.00p 60.51p 64.00p 11266
22/06/2015 65.00p 70.00p 65.00p 65.50p 6308
19/06/2015 70.41p 72.28p 65.72p 70.00p 1763
18/06/2015 79.00p 79.50p 70.45p 74.00p 18026
17/06/2015 81.00p 81.00p 77.50p 77.50p 2000
16/06/2015 77.00p 84.20p 77.00p 77.00p 5973
15/06/2015 83.00p 83.00p 78.20p 81.50p 35242
12/06/2015 84.00p 87.00p 78.61p 80.50p 20307

*Close Price adjusted for both dividends and splits