Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
11/06/2015 72.00p 86.00p 72.00p 78.50p 31926
10/06/2015 68.00p 71.00p 65.00p 69.00p 13430
09/06/2015 68.00p 68.49p 63.20p 64.00p 3838
08/06/2015 66.00p 67.00p 58.25p 66.50p 9136
05/06/2015 64.00p 66.99p 55.76p 66.00p 15349
04/06/2015 62.00p 62.00p 57.25p 58.50p 2266
03/06/2015 62.00p 62.00p 60.00p 62.00p 7310
02/06/2015 60.00p 61.00p 60.50p 61.00p 0
01/06/2015 60.00p 60.50p 57.50p 60.50p 8000
29/05/2015 54.00p 59.99p 51.68p 57.50p 13257
28/05/2015 55.01p 59.50p 55.01p 59.50p 3403
27/05/2015 60.00p 60.00p 58.50p 58.50p 2500
26/05/2015 55.10p 58.00p 58.00p 58.00p 0
22/05/2015 55.10p 58.00p 55.10p 58.00p 31
21/05/2015 55.10p 58.00p 55.10p 58.00p 26
20/05/2015 55.01p 63.00p 55.01p 58.00p 2576
19/05/2015 59.44p 60.00p 55.01p 58.00p 5299
18/05/2015 61.80p 58.00p 58.00p 58.00p 0
15/05/2015 61.80p 58.00p 58.00p 58.00p 0
14/05/2015 61.80p 61.80p 58.00p 58.00p 1818
13/05/2015 61.00p 61.00p 58.00p 58.00p 2500
12/05/2015 60.49p 61.74p 55.50p 58.00p 2488
11/05/2015 59.99p 58.00p 55.50p 55.50p 0
08/05/2015 59.99p 58.00p 55.00p 58.00p 0
07/05/2015 59.99p 59.99p 54.00p 55.00p 5996
06/05/2015 64.00p 64.00p 55.01p 55.50p 6546
05/05/2015 53.21p 59.00p 53.21p 56.50p 10227
01/05/2015 55.01p 59.00p 55.01p 59.00p 200
30/04/2015 52.00p 59.00p 52.00p 59.00p 4555
29/04/2015 55.00p 56.99p 52.00p 56.00p 15580
28/04/2015 56.00p 59.50p 54.50p 54.50p 6155
27/04/2015 61.45p 61.45p 56.01p 60.00p 1585
24/04/2015 61.75p 61.00p 60.00p 60.00p 0
23/04/2015 61.75p 61.75p 58.00p 61.00p 3736
22/04/2015 61.75p 61.75p 58.00p 58.00p 855
21/04/2015 61.75p 61.75p 58.00p 58.00p 800
20/04/2015 60.00p 61.50p 60.00p 61.50p 9363
17/04/2015 60.00p 60.00p 58.00p 60.00p 316
16/04/2015 59.00p 61.89p 59.00p 61.50p 965
15/04/2015 61.29p 61.89p 59.00p 59.00p 2861
14/04/2015 61.00p 62.50p 57.00p 59.00p 8683
13/04/2015 60.80p 60.80p 54.50p 57.00p 1000
10/04/2015 55.00p 55.00p 54.50p 54.50p 2500
09/04/2015 61.73p 61.73p 55.16p 60.00p 6473
08/04/2015 52.00p 62.23p 52.00p 59.00p 5258
07/04/2015 55.00p 55.00p 54.00p 54.00p 2500
02/04/2015 54.00p 59.50p 54.00p 55.50p 20894
01/04/2015 54.00p 59.50p 53.00p 59.50p 2650
31/03/2015 54.00p 54.00p 52.00p 53.00p 32637
30/03/2015 54.00p 55.00p 52.00p 54.50p 96748
27/03/2015 58.00p 58.00p 54.00p 55.50p 17421
26/03/2015 54.00p 60.00p 51.03p 60.00p 30976
25/03/2015 56.00p 56.00p 53.03p 55.50p 47225
24/03/2015 57.00p 58.90p 56.50p 56.50p 85596
23/03/2015 57.00p 60.00p 56.00p 59.00p 20982
20/03/2015 58.00p 59.50p 58.00p 59.00p 5178
19/03/2015 59.00p 60.44p 57.00p 58.50p 20673
18/03/2015 59.00p 63.00p 59.00p 59.00p 4600
17/03/2015 59.00p 59.50p 59.50p 59.50p 0
16/03/2015 59.00p 59.50p 56.00p 59.50p 2800
13/03/2015 63.70p 64.50p 60.08p 64.00p 5428
12/03/2015 60.00p 64.50p 61.50p 64.50p 0
11/03/2015 60.00p 61.50p 57.00p 61.50p 6129
10/03/2015 65.50p 65.50p 60.00p 62.00p 10682
09/03/2015 61.00p 63.78p 61.00p 62.00p 3007
06/03/2015 58.00p 64.00p 56.44p 64.00p 526495
05/03/2015 58.00p 61.08p 57.00p 59.00p 18996
04/03/2015 59.00p 59.00p 58.00p 59.00p 16960
03/03/2015 62.00p 63.76p 59.50p 59.50p 26050
02/03/2015 62.44p 63.50p 61.17p 63.00p 14518
27/02/2015 63.00p 65.50p 61.00p 63.50p 44162
26/02/2015 62.10p 66.00p 62.10p 66.00p 200
25/02/2015 60.00p 66.00p 60.00p 66.00p 11197
24/02/2015 62.00p 62.68p 60.00p 60.50p 37980
23/02/2015 62.00p 64.00p 64.00p 64.00p 0
20/02/2015 62.00p 65.00p 60.00p 64.00p 22260
19/02/2015 66.00p 68.00p 66.00p 68.00p 17873
18/02/2015 68.00p 68.00p 65.90p 66.50p 4714
17/02/2015 70.00p 68.50p 68.00p 68.00p 0
16/02/2015 70.00p 70.00p 63.60p 68.50p 21684
13/02/2015 66.10p 72.50p 66.10p 72.50p 226
12/02/2015 70.31p 70.50p 66.10p 70.50p 4556
11/02/2015 65.00p 68.15p 61.50p 68.00p 159513
10/02/2015 62.00p 64.00p 58.00p 62.50p 366967
09/02/2015 68.50p 68.50p 60.40p 64.00p 147
06/02/2015 60.00p 62.50p 60.00p 62.50p 3870
05/02/2015 60.00p 65.00p 58.40p 65.00p 6454
04/02/2015 57.00p 68.00p 57.00p 64.00p 9220
03/02/2015 58.00p 68.00p 56.00p 63.50p 27708
02/02/2015 60.00p 60.20p 58.50p 58.50p 16850
30/01/2015 62.00p 65.20p 61.00p 61.00p 1520
29/01/2015 67.50p 67.50p 62.50p 62.50p 2281
28/01/2015 63.90p 64.50p 63.90p 64.00p 700
27/01/2015 68.00p 68.00p 64.50p 64.50p 3289
26/01/2015 65.10p 67.50p 65.10p 67.50p 300
23/01/2015 63.00p 68.00p 63.00p 66.50p 9168
22/01/2015 65.00p 68.00p 62.40p 65.00p 21403
21/01/2015 70.00p 70.00p 67.50p 67.50p 5850
20/01/2015 67.50p 72.50p 67.50p 70.00p 329
19/01/2015 71.50p 71.50p 70.00p 70.00p 691
16/01/2015 76.00p 76.00p 68.00p 70.50p 53183
15/01/2015 85.00p 88.50p 75.00p 77.00p 50569
14/01/2015 77.00p 83.40p 76.50p 80.00p 10326
13/01/2015 80.00p 89.00p 71.00p 81.00p 12486
12/01/2015 72.00p 80.00p 72.00p 80.00p 2500
09/01/2015 80.05p 80.05p 80.00p 80.00p 360
08/01/2015 76.70p 77.50p 75.00p 77.50p 350
07/01/2015 75.00p 77.00p 75.00p 75.00p 3276
06/01/2015 77.90p 85.86p 75.00p 75.00p 2347
05/01/2015 77.86p 86.50p 77.86p 84.00p 13967
02/01/2015 65.00p 89.00p 57.10p 81.50p 154499
31/12/2014 60.00p 62.58p 60.00p 60.00p 8638
30/12/2014 55.00p 60.00p 53.00p 57.50p 20300
29/12/2014 65.00p 69.00p 57.15p 62.50p 31066
24/12/2014 66.47p 72.00p 66.47p 68.50p 1393
23/12/2014 70.00p 72.00p 69.63p 70.50p 66149
22/12/2014 71.70p 82.00p 66.50p 75.50p 14486
19/12/2014 80.00p 82.50p 75.00p 75.00p 0
18/12/2014 80.00p 85.00p 80.00p 82.50p 11826
17/12/2014 80.00p 82.80p 75.00p 75.00p 2534
16/12/2014 75.00p 85.00p 75.00p 80.00p 1128
15/12/2014 82.00p 84.00p 60.00p 82.00p 31029
12/12/2014 88.00p 88.00p 85.50p 85.50p 839
11/12/2014 82.00p 86.00p 82.00p 86.00p 1300
10/12/2014 94.27p 94.27p 86.00p 86.00p 2199
09/12/2014 82.00p 86.00p 82.00p 86.00p 8060
08/12/2014 82.88p 89.00p 80.90p 89.00p 5555
05/12/2014 94.22p 94.22p 82.89p 85.50p 13510
04/12/2014 90.90p 90.90p 85.00p 85.00p 273
03/12/2014 85.00p 85.00p 80.00p 85.00p 12500
02/12/2014 98.00p 98.00p 85.00p 85.00p 800
01/12/2014 90.00p 91.76p 89.50p 89.50p 15194
28/11/2014 85.00p 97.40p 81.00p 93.50p 12400
27/11/2014 88.30p 97.90p 88.30p 92.50p 3806
26/11/2014 88.01p 92.00p 88.01p 92.00p 151
25/11/2014 95.00p 100.00p 92.00p 92.00p 4221
24/11/2014 100.00p 100.00p 90.67p 95.00p 16064
21/11/2014 92.00p 97.00p 92.00p 96.00p 8300
20/11/2014 94.98p 96.85p 87.00p 92.50p 6958
19/11/2014 94.00p 96.00p 86.80p 96.00p 16225
18/11/2014 87.00p 91.50p 87.00p 90.00p 1992
17/11/2014 86.20p 91.50p 86.20p 91.00p 3545
14/11/2014 91.50p 92.20p 85.00p 91.50p 8430
13/11/2014 83.00p 90.00p 83.00p 90.00p 4914
12/11/2014 83.00p 84.00p 83.00p 84.00p 1586
11/11/2014 81.00p 83.50p 81.00p 83.50p 2050
10/11/2014 80.00p 88.50p 80.00p 84.50p 215
07/11/2014 82.00p 92.00p 81.65p 88.50p 8610
06/11/2014 84.00p 97.40p 83.20p 86.00p 94164
05/11/2014 91.65p 95.00p 90.00p 92.50p 8642
04/11/2014 83.40p 88.00p 80.55p 82.50p 12375
03/11/2014 83.09p 92.00p 83.00p 88.00p 1613
31/10/2014 86.00p 92.00p 82.65p 92.00p 11584
30/10/2014 90.00p 91.00p 86.00p 90.50p 7603
29/10/2014 90.00p 102.20p 90.00p 91.00p 23300
28/10/2014 85.52p 102.00p 85.52p 97.00p 5480
27/10/2014 103.00p 103.00p 90.50p 96.00p 5043
24/10/2014 87.80p 102.20p 87.80p 90.50p 5347
23/10/2014 87.40p 100.00p 87.40p 93.00p 2006
22/10/2014 92.24p 100.00p 90.00p 95.00p 2971
21/10/2014 104.92p 97.50p 97.50p 97.50p 0
20/10/2014 104.92p 105.00p 97.50p 97.50p 1545
17/10/2014 100.00p 105.00p 86.00p 97.50p 15291
16/10/2014 95.00p 98.46p 87.40p 93.00p 6268
15/10/2014 91.00p 100.00p 80.00p 90.00p 15957
14/10/2014 98.70p 98.70p 93.30p 96.00p 2500
13/10/2014 95.00p 100.00p 98.00p 98.00p 0
10/10/2014 95.00p 100.00p 85.31p 100.00p 58086
09/10/2014 96.50p 100.00p 96.50p 98.00p 5130
08/10/2014 100.00p 102.20p 98.00p 98.00p 13668
07/10/2014 95.00p 99.50p 91.00p 94.50p 8140
06/10/2014 100.00p 100.00p 95.50p 97.50p 5883
03/10/2014 100.00p 100.00p 95.00p 97.50p 5989
02/10/2014 100.00p 105.00p 98.50p 98.50p 12962
01/10/2014 95.00p 100.00p 95.00p 100.00p 1750
30/09/2014 100.00p 103.40p 96.00p 101.00p 9581
29/09/2014 95.00p 111.00p 95.00p 100.50p 13158
26/09/2014 114.20p 114.20p 103.00p 103.00p 1369
25/09/2014 105.00p 114.60p 91.00p 106.50p 3436
24/09/2014 102.50p 110.00p 96.00p 100.50p 7343
23/09/2014 100.00p 122.50p 95.00p 110.00p 73358
22/09/2014 97.00p 100.00p 97.00p 100.00p 6489
19/09/2014 105.00p 105.00p 97.15p 100.50p 8667
18/09/2014 100.00p 102.50p 100.00p 102.50p 1000
17/09/2014 100.00p 109.00p 98.00p 105.00p 13450
16/09/2014 105.00p 109.00p 90.75p 99.50p 19543
15/09/2014 102.43p 113.90p 102.43p 107.50p 7681
12/09/2014 115.00p 115.00p 106.00p 110.00p 6899
11/09/2014 110.00p 117.80p 106.40p 112.00p 11316
10/09/2014 110.00p 114.52p 104.60p 106.50p 4723
09/09/2014 110.00p 115.63p 103.50p 103.50p 1800
08/09/2014 104.00p 109.69p 103.00p 103.00p 6700
05/09/2014 101.00p 108.00p 100.00p 107.00p 11950
04/09/2014 101.25p 107.00p 101.25p 103.50p 49967
03/09/2014 104.00p 106.00p 103.00p 103.00p 89854
02/09/2014 110.00p 119.00p 107.00p 107.00p 4476
01/09/2014 115.50p 119.00p 109.10p 117.50p 4293
29/08/2014 113.00p 121.70p 104.00p 119.00p 38754
28/08/2014 110.00p 113.00p 104.00p 105.00p 18390
27/08/2014 115.00p 115.00p 111.00p 111.00p 19254

*Close Price adjusted for both dividends and splits