Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
08/09/2010 266.00p 266.00p 256.10p 260.00p 1500
07/09/2010 265.00p 268.90p 265.00p 266.00p 918
06/09/2010 270.00p 271.00p 262.41p 265.00p 5505
03/09/2010 269.00p 271.90p 260.00p 266.00p 47171
02/09/2010 255.00p 270.00p 255.00p 262.00p 6678
01/09/2010 250.00p 260.00p 242.22p 255.00p 2901
31/08/2010 255.00p 260.00p 252.31p 255.00p 9063
27/08/2010 270.00p 270.00p 257.36p 263.00p 501
26/08/2010 265.00p 265.00p 259.90p 265.00p 777
25/08/2010 270.00p 270.00p 265.00p 265.00p 0
24/08/2010 270.00p 290.00p 260.00p 270.00p 29900
23/08/2010 280.00p 290.90p 275.00p 278.00p 7796
20/08/2010 280.00p 280.00p 280.00p 280.00p 0
19/08/2010 290.00p 290.00p 280.00p 280.00p 2000
18/08/2010 270.00p 292.50p 270.00p 280.00p 5989
17/08/2010 285.00p 285.00p 275.00p 278.00p 6924
16/08/2010 271.00p 295.00p 271.00p 283.00p 2300
13/08/2010 290.00p 290.00p 275.00p 280.00p 760
12/08/2010 280.00p 300.00p 260.00p 280.00p 22873
11/08/2010 280.00p 288.00p 280.00p 288.00p 1359
10/08/2010 290.00p 292.68p 282.59p 288.00p 3753
09/08/2010 300.00p 300.00p 280.00p 290.00p 3637
06/08/2010 245.00p 285.00p 244.00p 280.00p 35665
05/08/2010 250.00p 250.00p 238.00p 238.00p 9650
04/08/2010 265.00p 265.00p 250.00p 258.00p 13179
03/08/2010 280.00p 292.00p 275.00p 280.00p 16544
02/08/2010 285.00p 290.80p 270.00p 278.00p 4925
30/07/2010 275.00p 280.00p 270.10p 280.00p 1180
29/07/2010 280.00p 288.00p 280.00p 288.00p 1671
28/07/2010 290.00p 290.00p 280.00p 290.00p 12310
27/07/2010 285.00p 295.10p 280.00p 293.00p 2834
26/07/2010 275.00p 290.00p 270.00p 290.00p 6679
23/07/2010 281.00p 290.00p 280.00p 288.00p 1610
22/07/2010 285.00p 295.00p 280.00p 288.00p 5259
21/07/2010 295.00p 295.00p 290.00p 290.00p 1675
20/07/2010 288.00p 288.00p 280.00p 280.00p 0
19/07/2010 275.00p 288.00p 275.00p 288.00p 2177
16/07/2010 285.00p 300.00p 278.00p 288.00p 2978
15/07/2010 300.00p 300.00p 295.00p 295.00p 1089
14/07/2010 300.00p 300.00p 298.00p 298.00p 3187
13/07/2010 275.00p 309.00p 275.00p 298.00p 14561
12/07/2010 265.00p 265.00p 255.00p 258.00p 17744
09/07/2010 280.00p 280.00p 270.00p 280.00p 12000
08/07/2010 300.00p 300.00p 280.00p 290.00p 2100
07/07/2010 290.00p 300.00p 285.00p 300.00p 1708
06/07/2010 285.00p 315.00p 285.00p 315.00p 520
05/07/2010 285.00p 293.00p 280.00p 293.00p 1600
02/07/2010 290.00p 292.00p 285.00p 289.00p 2275
01/07/2010 295.00p 300.00p 286.00p 293.00p 17780
30/06/2010 295.00p 295.00p 280.70p 295.00p 1710
29/06/2010 295.00p 300.00p 280.70p 295.00p 3323
28/06/2010 280.00p 293.00p 280.00p 293.00p 2039
25/06/2010 290.00p 295.00p 288.00p 295.00p 2584
24/06/2010 290.00p 298.60p 288.00p 295.00p 4445
23/06/2010 305.00p 320.00p 295.00p 300.00p 115431
22/06/2010 300.00p 300.00p 295.00p 300.00p 12930
21/06/2010 310.00p 320.00p 295.00p 295.00p 12186
18/06/2010 320.00p 323.50p 300.00p 303.00p 16270
17/06/2010 320.00p 343.00p 320.00p 320.00p 200
16/06/2010 325.00p 350.00p 320.00p 320.00p 910
15/06/2010 310.00p 310.00p 290.00p 308.00p 2530
14/06/2010 285.00p 333.98p 285.00p 311.00p 2235
11/06/2010 290.00p 329.00p 285.00p 313.00p 7843
10/06/2010 285.00p 315.00p 285.00p 315.00p 1100
09/06/2010 305.00p 315.00p 285.00p 315.00p 7634
08/06/2010 290.00p 305.00p 290.00p 305.00p 2091
07/06/2010 300.00p 300.00p 290.00p 295.00p 9728
04/06/2010 300.00p 322.50p 290.00p 300.00p 51538
03/06/2010 315.00p 325.00p 300.00p 325.00p 18118
02/06/2010 315.00p 320.00p 301.00p 315.00p 16000
01/06/2010 329.00p 329.00p 315.00p 315.00p 510
28/05/2010 329.00p 329.00p 313.10p 329.00p 443
27/05/2010 324.00p 324.00p 324.00p 324.00p 250
26/05/2010 325.00p 328.00p 302.00p 328.00p 1615
25/05/2010 310.00p 338.00p 305.00p 338.00p 2400
24/05/2010 360.00p 360.00p 320.00p 338.00p 3869
21/05/2010 370.00p 370.00p 360.00p 360.00p 600
20/05/2010 350.00p 373.00p 350.00p 373.00p 1000
19/05/2010 365.00p 391.00p 350.00p 375.00p 3825
18/05/2010 365.00p 395.00p 326.20p 390.00p 22593
17/05/2010 325.00p 358.00p 325.00p 343.00p 1415
14/05/2010 345.00p 362.00p 325.00p 355.00p 11510
13/05/2010 300.00p 328.00p 277.00p 328.00p 4747
12/05/2010 325.00p 335.00p 300.00p 315.00p 11167
11/05/2010 375.00p 380.00p 325.00p 338.00p 15810
10/05/2010 410.00p 445.00p 380.00p 390.00p 44018
07/05/2010 420.00p 438.00p 400.00p 438.00p 30670
06/05/2010 430.00p 445.00p 422.70p 445.00p 2997
05/05/2010 445.00p 450.00p 425.00p 430.00p 10762
04/05/2010 480.00p 492.70p 440.00p 440.00p 17696
30/04/2010 480.00p 505.00p 480.00p 505.00p 2500
29/04/2010 500.00p 503.00p 500.00p 503.00p 0
28/04/2010 490.00p 500.00p 490.00p 500.00p 700
27/04/2010 510.00p 510.00p 487.80p 503.00p 24932
26/04/2010 540.00p 540.00p 510.00p 518.00p 10500
23/04/2010 520.00p 520.00p 490.00p 505.00p 3173
22/04/2010 515.00p 516.00p 501.80p 510.00p 2204
21/04/2010 520.00p 520.00p 515.00p 515.00p 2650
20/04/2010 520.00p 520.00p 517.20p 519.00p 65590
19/04/2010 480.00p 540.00p 480.00p 525.00p 47079
16/04/2010 500.00p 510.00p 492.00p 508.00p 24208
15/04/2010 530.00p 530.00p 487.70p 500.00p 15199
14/04/2010 513.00p 537.00p 512.00p 520.00p 684
13/04/2010 510.00p 525.00p 507.50p 513.00p 435
12/04/2010 525.00p 535.00p 505.00p 510.00p 48973
09/04/2010 530.00p 535.00p 510.00p 533.00p 6049
08/04/2010 510.00p 525.00p 510.00p 525.00p 1000
07/04/2010 500.00p 530.00p 500.00p 513.00p 2110
06/04/2010 520.00p 550.00p 500.00p 520.00p 4072
01/04/2010 500.00p 508.00p 500.00p 508.00p 2300
31/03/2010 520.00p 520.00p 502.00p 520.00p 150
30/03/2010 500.00p 520.00p 500.00p 520.00p 14700
29/03/2010 500.00p 520.00p 500.00p 520.00p 2500
26/03/2010 513.00p 520.00p 513.00p 520.00p 0
25/03/2010 500.00p 513.00p 500.00p 513.00p 1035
24/03/2010 508.00p 526.70p 505.00p 505.00p 673
23/03/2010 510.00p 510.00p 508.00p 508.00p 0
22/03/2010 500.00p 510.00p 500.00p 510.00p 30000
19/03/2010 495.00p 517.30p 495.00p 510.00p 2634
18/03/2010 495.00p 510.00p 495.00p 510.00p 30000
17/03/2010 525.00p 525.00p 450.00p 500.00p 1125
16/03/2010 500.00p 525.00p 488.00p 488.00p 327
15/03/2010 510.00p 521.20p 475.50p 500.00p 2328
12/03/2010 490.00p 495.00p 462.00p 495.00p 217
11/03/2010 475.00p 500.00p 470.00p 490.00p 123008
10/03/2010 490.00p 500.00p 490.00p 490.00p 27953
09/03/2010 500.00p 518.00p 455.00p 478.00p 2815
08/03/2010 515.00p 518.60p 500.00p 508.00p 6913
05/03/2010 520.00p 520.00p 501.00p 511.00p 14206
04/03/2010 530.00p 530.00p 500.00p 510.00p 4800
03/03/2010 513.00p 519.00p 504.00p 510.00p 440
02/03/2010 540.00p 540.00p 500.00p 513.00p 12411
01/03/2010 550.00p 550.00p 518.00p 525.00p 4793
26/02/2010 500.00p 548.00p 496.80p 533.00p 38287
25/02/2010 490.00p 490.00p 480.00p 488.00p 825
24/02/2010 500.00p 500.00p 490.00p 490.00p 3000
23/02/2010 500.00p 539.70p 500.00p 500.00p 20046
22/02/2010 500.00p 525.00p 484.80p 500.00p 3510
19/02/2010 530.00p 545.00p 505.00p 523.00p 1705
18/02/2010 510.00p 539.00p 510.00p 530.00p 1694
17/02/2010 545.00p 545.00p 520.00p 520.00p 3729
16/02/2010 540.00p 545.00p 538.00p 538.00p 205
15/02/2010 570.00p 585.00p 532.70p 540.00p 19991
12/02/2010 515.00p 515.00p 492.00p 505.00p 709
11/02/2010 500.00p 535.30p 500.00p 515.00p 1137
10/02/2010 548.00p 556.80p 530.00p 530.00p 180
09/02/2010 550.00p 557.40p 525.00p 548.00p 6103
08/02/2010 533.00p 536.00p 507.70p 523.00p 99
05/02/2010 500.00p 538.00p 500.00p 533.00p 1319
04/02/2010 540.00p 574.00p 510.00p 525.00p 841
03/02/2010 545.00p 565.00p 525.00p 540.00p 8306
02/02/2010 517.00p 536.00p 517.00p 523.00p 4
01/02/2010 500.00p 517.00p 485.00p 517.00p 4552
29/01/2010 500.00p 512.30p 455.00p 510.00p 2336
28/01/2010 460.00p 500.40p 460.00p 500.00p 1842
27/01/2010 500.00p 537.40p 456.00p 478.00p 7504
26/01/2010 525.00p 527.00p 508.00p 527.00p 1462
25/01/2010 555.00p 555.00p 538.00p 538.00p 0
22/01/2010 539.00p 555.00p 539.00p 555.00p 0
21/01/2010 540.00p 569.00p 531.00p 539.00p 1299
20/01/2010 553.00p 569.60p 540.00p 540.00p 471
19/01/2010 575.00p 576.00p 553.00p 553.00p 2121
18/01/2010 539.00p 573.00p 539.00p 551.00p 344
15/01/2010 558.00p 559.00p 539.00p 539.00p 814
14/01/2010 550.00p 570.00p 550.00p 558.00p 1492
13/01/2010 550.00p 550.00p 545.00p 550.00p 702
12/01/2010 553.00p 553.00p 530.00p 553.00p 1350
11/01/2010 550.00p 566.00p 550.00p 553.00p 550
08/01/2010 585.00p 585.00p 550.00p 563.00p 158
07/01/2010 575.00p 585.00p 550.00p 585.00p 1000
06/01/2010 555.00p 621.30p 552.00p 575.00p 6505
05/01/2010 600.00p 602.00p 555.00p 578.00p 4900
04/01/2010 600.00p 625.00p 557.00p 598.00p 1494
31/12/2009 625.00p 625.00p 580.00p 600.00p 1329
30/12/2009 600.00p 625.00p 577.50p 600.00p 1796
29/12/2009 555.00p 595.00p 544.00p 588.00p 2833
24/12/2009 575.00p 598.00p 575.00p 588.00p 418
23/12/2009 570.00p 575.00p 555.00p 575.00p 1463
22/12/2009 550.00p 595.00p 525.00p 575.00p 1680
21/12/2009 560.00p 589.60p 530.40p 563.00p 582
18/12/2009 558.00p 575.00p 553.50p 560.00p 31071
17/12/2009 540.00p 595.00p 533.50p 558.00p 33265
16/12/2009 540.00p 585.00p 540.00p 548.00p 1131
15/12/2009 575.00p 600.00p 540.00p 565.00p 54970
14/12/2009 575.00p 575.00p 528.30p 550.00p 2734
11/12/2009 540.00p 545.00p 475.00p 545.00p 3447
10/12/2009 490.00p 490.00p 477.00p 488.00p 171
09/12/2009 500.00p 500.00p 490.00p 490.00p 90678
08/12/2009 490.00p 503.00p 481.60p 503.00p 47922
07/12/2009 490.00p 490.00p 488.00p 488.00p 37750
04/12/2009 487.00p 494.00p 483.00p 483.00p 865
03/12/2009 480.00p 503.00p 480.00p 487.00p 2249
02/12/2009 490.00p 497.60p 480.00p 480.00p 4413
01/12/2009 500.00p 505.00p 495.00p 495.00p 46766
30/11/2009 500.00p 525.00p 500.00p 513.00p 8100
27/11/2009 518.00p 516.70p 502.00p 513.00p 4035
26/11/2009 510.00p 526.70p 510.00p 518.00p 3300
25/11/2009 520.00p 540.00p 520.00p 535.00p 5980
24/11/2009 550.00p 574.00p 526.00p 538.00p 3125
23/11/2009 530.00p 571.90p 502.20p 563.00p 90486

*Close Price adjusted for both dividends and splits