Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
20/11/2009 550.00p 560.00p 541.10p 560.00p 3785
19/11/2009 525.00p 553.00p 525.00p 553.00p 102874
18/11/2009 500.00p 519.00p 500.00p 510.00p 10406
17/11/2009 500.00p 509.00p 481.00p 508.00p 5390
16/11/2009 510.00p 510.00p 481.00p 498.00p 588
13/11/2009 505.00p 520.00p 491.00p 510.00p 1500
12/11/2009 500.00p 507.70p 495.00p 495.00p 24499
11/11/2009 500.00p 516.80p 490.00p 508.00p 24660
10/11/2009 475.00p 510.00p 475.00p 495.00p 27401
09/11/2009 475.00p 475.00p 473.00p 473.00p 3784
06/11/2009 440.00p 475.00p 440.00p 450.00p 3798
05/11/2009 450.00p 450.00p 440.00p 445.00p 8761
04/11/2009 415.00p 423.00p 415.00p 423.00p 1179
03/11/2009 451.00p 451.00p 425.00p 433.00p 3878
02/11/2009 471.00p 471.00p 463.00p 463.00p 1177
30/10/2009 470.00p 475.00p 465.00p 471.00p 22288
29/10/2009 400.00p 450.00p 400.00p 445.00p 13254
28/10/2009 470.00p 470.00p 425.00p 430.00p 9136
27/10/2009 470.00p 505.00p 470.00p 500.00p 5852
26/10/2009 500.00p 500.00p 488.00p 488.00p 13144
23/10/2009 500.00p 500.00p 495.00p 495.00p 4879
22/10/2009 465.00p 499.00p 455.00p 480.00p 4650
21/10/2009 475.00p 490.00p 475.00p 490.00p 630
20/10/2009 500.00p 500.00p 500.00p 500.00p 3235
19/10/2009 475.00p 500.00p 465.00p 500.00p 4108
16/10/2009 480.00p 500.00p 475.00p 500.00p 2445
15/10/2009 494.00p 505.00p 494.00p 505.00p 2132
14/10/2009 500.00p 535.00p 500.00p 507.00p 6095
13/10/2009 520.00p 550.00p 520.00p 520.00p 3529
12/10/2009 500.00p 500.00p 500.00p 500.00p 4932
09/10/2009 475.00p 510.00p 475.00p 495.00p 5378
08/10/2009 445.00p 453.00p 444.00p 453.00p 4836
07/10/2009 485.00p 485.00p 440.00p 463.00p 14041
06/10/2009 511.00p 511.00p 500.00p 503.00p 5487
05/10/2009 540.00p 540.00p 526.00p 538.00p 2163
02/10/2009 550.00p 550.00p 525.00p 550.00p 3875
01/10/2009 543.00p 574.00p 543.00p 574.00p 1283
30/09/2009 574.00p 575.00p 543.00p 543.00p 3316
29/09/2009 550.00p 550.00p 525.00p 525.00p 5242
28/09/2009 575.00p 578.00p 560.00p 578.00p 1509
25/09/2009 550.00p 615.00p 550.00p 575.00p 47216
24/09/2009 540.00p 545.00p 540.00p 540.00p 27266
23/09/2009 550.00p 550.00p 535.00p 535.00p 3175
22/09/2009 525.00p 525.00p 515.00p 515.00p 9178
21/09/2009 545.00p 545.00p 510.00p 512.00p 8318

*Close Price adjusted for both dividends and splits