Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Agriterra LD (AGTA) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/05/2019 | 6.62p | 7.70p | 6.62p | 7.00p | 8411 |
| 23/05/2019 | 6.62p | 7.00p | 6.50p | 6.50p | 0 |
| 22/05/2019 | 6.62p | 7.00p | 6.62p | 7.00p | 5 |
| 21/05/2019 | 5.93p | 6.50p | 5.93p | 6.50p | 156 |
| 20/05/2019 | 6.28p | 7.00p | 6.50p | 6.50p | 0 |
| 17/05/2019 | 6.28p | 7.00p | 6.28p | 7.00p | 1000 |
| 16/05/2019 | 8.00p | 8.00p | 6.75p | 6.75p | 7978 |
| 15/05/2019 | 5.25p | 7.00p | 5.25p | 7.00p | 850 |
| 14/05/2019 | 5.50p | 7.62p | 5.50p | 6.75p | 46461 |
| 13/05/2019 | 5.20p | 6.55p | 5.20p | 6.55p | 11539 |
| 10/05/2019 | 5.30p | 6.50p | 6.50p | 6.50p | 0 |
| 09/05/2019 | 5.30p | 6.50p | 6.50p | 6.50p | 0 |
| 08/05/2019 | 5.30p | 6.50p | 5.30p | 6.50p | 10 |
| 07/05/2019 | 6.98p | 6.98p | 6.00p | 6.00p | 1000 |
| 03/05/2019 | 5.30p | 6.50p | 6.50p | 6.50p | 0 |
| 02/05/2019 | 5.30p | 6.50p | 5.30p | 6.50p | 849 |
| 01/05/2019 | 5.25p | 6.50p | 6.50p | 6.50p | 0 |
| 30/04/2019 | 5.25p | 6.50p | 6.50p | 6.50p | 0 |
| 29/04/2019 | 5.25p | 7.55p | 5.25p | 6.50p | 7225 |
| 26/04/2019 | 5.25p | 6.50p | 5.25p | 6.50p | 709 |
| 25/04/2019 | 5.25p | 6.50p | 6.50p | 6.50p | 0 |
| 24/04/2019 | 5.25p | 6.50p | 5.25p | 6.50p | 799 |
| 23/04/2019 | 5.25p | 6.50p | 5.25p | 6.50p | 394 |
| 18/04/2019 | 5.25p | 6.50p | 6.50p | 6.50p | 0 |
| 17/04/2019 | 5.25p | 6.50p | 5.25p | 6.50p | 131 |
| 16/04/2019 | 7.55p | 7.55p | 6.50p | 6.50p | 11920 |
| 15/04/2019 | 6.00p | 7.00p | 6.50p | 6.50p | 0 |
| 12/04/2019 | 6.00p | 7.00p | 6.00p | 7.00p | 1941 |
| 11/04/2019 | 6.00p | 7.00p | 6.00p | 7.00p | 1941 |
| 10/04/2019 | 5.25p | 6.50p | 5.25p | 6.50p | 1325 |
| 09/04/2019 | 4.20p | 6.00p | 4.20p | 6.00p | 51972 |
| 08/04/2019 | 4.03p | 6.00p | 6.00p | 6.00p | 0 |
| 05/04/2019 | 4.03p | 6.00p | 4.03p | 6.00p | 50500 |
| 04/04/2019 | 4.03p | 6.00p | 4.03p | 6.00p | 815 |
| 03/04/2019 | 5.15p | 5.50p | 4.00p | 5.50p | 51502 |
| 02/04/2019 | 5.00p | 6.50p | 5.00p | 6.50p | 10000 |
| 01/04/2019 | 5.20p | 6.50p | 6.50p | 6.50p | 0 |
| 29/03/2019 | 5.20p | 6.50p | 5.20p | 6.50p | 200 |
| 28/03/2019 | 5.20p | 6.50p | 5.20p | 6.50p | 3000 |
| 27/03/2019 | 5.15p | 6.50p | 5.15p | 6.50p | 8154 |
| 26/03/2019 | 5.15p | 6.50p | 5.15p | 6.50p | 900 |
| 25/03/2019 | 5.15p | 6.50p | 5.15p | 6.50p | 1413 |
| 22/03/2019 | 5.50p | 6.75p | 5.50p | 6.75p | 237 |
| 21/03/2019 | 6.00p | 6.75p | 5.60p | 6.75p | 15293 |
| 20/03/2019 | 8.00p | 8.00p | 7.00p | 7.00p | 940 |
| 19/03/2019 | 6.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/03/2019 | 6.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/03/2019 | 6.00p | 7.00p | 6.00p | 7.00p | 20000 |
| 14/03/2019 | 6.00p | 7.00p | 6.00p | 7.00p | 892 |
| 13/03/2019 | 6.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/03/2019 | 6.00p | 7.00p | 6.00p | 7.00p | 299 |
| 11/03/2019 | 6.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/03/2019 | 6.00p | 7.00p | 6.00p | 7.00p | 200 |
| 07/03/2019 | 8.10p | 8.00p | 8.00p | 8.00p | 0 |
| 06/03/2019 | 8.10p | 8.00p | 8.00p | 8.00p | 0 |
| 05/03/2019 | 8.10p | 8.00p | 8.00p | 8.00p | 0 |
| 04/03/2019 | 8.10p | 8.00p | 8.00p | 8.00p | 0 |
| 01/03/2019 | 8.10p | 8.10p | 7.25p | 8.00p | 10140 |
| 28/02/2019 | 6.00p | 8.00p | 6.00p | 8.00p | 203 |
| 27/02/2019 | 6.00p | 8.00p | 6.00p | 8.00p | 3026 |
| 26/02/2019 | 6.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/02/2019 | 6.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/02/2019 | 6.00p | 8.00p | 6.00p | 8.00p | 4763 |
| 21/02/2019 | 6.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/02/2019 | 6.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/02/2019 | 6.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/02/2019 | 6.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/02/2019 | 6.00p | 8.00p | 6.00p | 8.00p | 3012 |
| 14/02/2019 | 7.00p | 8.50p | 8.50p | 8.50p | 0 |
| 13/02/2019 | 7.00p | 8.50p | 8.50p | 8.50p | 0 |
| 12/02/2019 | 7.00p | 8.50p | 7.00p | 8.50p | 330 |
| 11/02/2019 | 7.00p | 8.50p | 8.50p | 8.50p | 0 |
| 08/02/2019 | 7.00p | 8.50p | 8.50p | 8.50p | 0 |
| 07/02/2019 | 7.00p | 8.50p | 7.00p | 8.50p | 15 |
| 06/02/2019 | 7.00p | 8.50p | 8.50p | 8.50p | 0 |
| 05/02/2019 | 7.00p | 8.50p | 7.00p | 8.50p | 75 |
| 04/02/2019 | 7.00p | 8.50p | 8.50p | 8.50p | 0 |
| 01/02/2019 | 7.00p | 8.50p | 8.50p | 8.50p | 0 |
| 31/01/2019 | 7.00p | 8.50p | 8.50p | 8.50p | 0 |
| 30/01/2019 | 7.00p | 8.50p | 7.00p | 8.50p | 75000 |
| 29/01/2019 | 7.00p | 8.00p | 6.00p | 8.00p | 40 |
| 28/01/2019 | 6.00p | 8.50p | 8.00p | 8.50p | 0 |
| 25/01/2019 | 6.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/01/2019 | 6.00p | 8.00p | 6.00p | 8.00p | 43404 |
| 23/01/2019 | 6.50p | 7.50p | 6.48p | 7.50p | 113000 |
| 22/01/2019 | 7.00p | 8.50p | 8.50p | 8.50p | 0 |
| 21/01/2019 | 7.00p | 9.55p | 7.00p | 8.50p | 570 |
| 18/01/2019 | 9.55p | 9.55p | 8.50p | 8.50p | 2555 |
| 17/01/2019 | 7.00p | 8.50p | 7.00p | 8.50p | 361 |
| 16/01/2019 | 7.00p | 8.50p | 7.00p | 8.50p | 5626 |
| 15/01/2019 | 7.00p | 8.50p | 7.00p | 8.50p | 11777 |
| 14/01/2019 | 7.00p | 9.55p | 7.00p | 8.50p | 5557 |
| 11/01/2019 | 7.00p | 8.50p | 7.00p | 8.50p | 6705 |
| 10/01/2019 | 7.00p | 8.00p | 7.00p | 8.00p | 9641 |
| 09/01/2019 | 7.10p | 8.50p | 8.50p | 8.50p | 0 |
| 08/01/2019 | 7.10p | 8.50p | 7.10p | 8.50p | 104 |
| 07/01/2019 | 7.00p | 8.50p | 7.00p | 8.50p | 13090 |
| 04/01/2019 | 7.10p | 8.50p | 8.50p | 8.50p | 0 |
| 03/01/2019 | 7.10p | 8.50p | 8.50p | 8.50p | 0 |
| 02/01/2019 | 7.10p | 8.50p | 8.50p | 8.50p | 0 |
| 31/12/2018 | 7.10p | 8.50p | 8.50p | 8.50p | 0 |
| 28/12/2018 | 7.10p | 8.50p | 7.10p | 8.50p | 411 |
| 27/12/2018 | 9.55p | 8.50p | 7.94p | 8.50p | 10184 |
| 24/12/2018 | 9.55p | 8.50p | 8.50p | 8.50p | 0 |
| 21/12/2018 | 9.55p | 9.55p | 8.50p | 8.50p | 7500 |
| 20/12/2018 | 7.55p | 8.50p | 8.50p | 8.50p | 0 |
| 19/12/2018 | 7.55p | 8.50p | 8.50p | 8.50p | 0 |
| 18/12/2018 | 7.55p | 8.50p | 8.50p | 8.50p | 0 |
| 17/12/2018 | 7.55p | 8.50p | 7.55p | 8.50p | 2715 |
| 14/12/2018 | 8.75p | 8.75p | 8.50p | 8.50p | 28571 |
| 13/12/2018 | 8.35p | 8.35p | 8.00p | 8.00p | 11000 |
| 12/12/2018 | 7.50p | 8.00p | 7.75p | 7.75p | 0 |
| 11/12/2018 | 7.50p | 8.00p | 7.19p | 8.00p | 112159 |
| 10/12/2018 | 8.75p | 8.75p | 7.88p | 7.88p | 113 |
| 07/12/2018 | 7.70p | 9.00p | 7.70p | 9.00p | 100 |
| 06/12/2018 | 8.50p | 7.75p | 7.75p | 7.75p | 0 |
| 05/12/2018 | 8.50p | 8.50p | 7.75p | 7.75p | 58056 |
| 04/12/2018 | 10.62p | 10.62p | 9.75p | 9.75p | 4705 |
| 03/12/2018 | 10.62p | 9.75p | 9.75p | 9.75p | 0 |
| 30/11/2018 | 10.62p | 10.62p | 9.75p | 9.75p | 50 |
| 29/11/2018 | 10.62p | 10.62p | 9.75p | 9.75p | 131 |
| 28/11/2018 | 8.50p | 9.75p | 8.50p | 9.75p | 12 |
| 27/11/2018 | 9.00p | 9.75p | 9.00p | 9.75p | 12000 |
| 26/11/2018 | 9.50p | 10.25p | 9.25p | 9.25p | 0 |
| 23/11/2018 | 9.50p | 10.25p | 9.75p | 10.25p | 0 |
| 22/11/2018 | 9.50p | 9.75p | 9.75p | 9.75p | 0 |
| 21/11/2018 | 9.50p | 9.75p | 9.50p | 9.75p | 1790 |
| 20/11/2018 | 9.50p | 10.75p | 10.25p | 10.25p | 0 |
| 19/11/2018 | 9.50p | 10.75p | 9.50p | 10.75p | 500 |
| 16/11/2018 | 9.50p | 10.75p | 9.50p | 10.75p | 574 |
| 15/11/2018 | 9.50p | 10.75p | 10.50p | 10.75p | 0 |
| 14/11/2018 | 9.50p | 10.50p | 9.50p | 10.50p | 4240 |
| 13/11/2018 | 10.00p | 10.75p | 10.25p | 10.75p | 0 |
| 12/11/2018 | 10.00p | 11.00p | 10.25p | 10.25p | 0 |
| 09/11/2018 | 10.00p | 11.00p | 11.00p | 11.00p | 83333 |
| 08/11/2018 | 10.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/11/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 1090 |
| 06/11/2018 | 10.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/11/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 4781 |
| 02/11/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 171 |
| 01/11/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 3128 |
| 31/10/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 562 |
| 30/10/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 426 |
| 29/10/2018 | 10.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/10/2018 | 10.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/10/2018 | 10.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/10/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 9107 |
| 23/10/2018 | 11.50p | 11.50p | 11.00p | 11.00p | 102 |
| 22/10/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 500 |
| 19/10/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 100 |
| 18/10/2018 | 10.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/10/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 6001 |
| 16/10/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 10 |
| 15/10/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 171 |
| 12/10/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 106 |
| 11/10/2018 | 10.00p | 11.00p | 10.00p | 11.00p | 25052 |
| 10/10/2018 | 10.25p | 11.00p | 10.25p | 11.00p | 2609 |
| 09/10/2018 | 10.25p | 12.00p | 10.25p | 12.00p | 400 |
| 08/10/2018 | 10.25p | 12.00p | 10.08p | 12.00p | 1995 |
| 05/10/2018 | 13.35p | 13.35p | 10.25p | 12.00p | 1721 |
| 04/10/2018 | 13.40p | 12.00p | 12.00p | 12.00p | 0 |
| 03/10/2018 | 13.40p | 13.40p | 10.08p | 12.00p | 11158 |
| 02/10/2018 | 10.20p | 12.00p | 10.20p | 12.00p | 4075 |
| 01/10/2018 | 14.00p | 14.00p | 10.20p | 12.00p | 6190 |
| 28/09/2018 | 11.00p | 12.00p | 10.90p | 12.00p | 21367 |
| 27/09/2018 | 10.00p | 10.50p | 8.42p | 10.50p | 50547 |
| 26/09/2018 | 10.00p | 10.00p | 9.05p | 9.05p | 21735 |
| 25/09/2018 | 13.00p | 13.00p | 8.00p | 8.00p | 262141 |
| 24/09/2018 | 13.00p | 14.00p | 13.00p | 14.00p | 12000 |
| 21/09/2018 | 13.08p | 14.00p | 14.00p | 14.00p | 0 |
| 20/09/2018 | 13.08p | 14.00p | 14.00p | 14.00p | 0 |
| 19/09/2018 | 13.08p | 14.00p | 13.08p | 14.00p | 782 |
| 18/09/2018 | 13.08p | 14.00p | 13.08p | 14.00p | 2000 |
| 17/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/09/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/09/2018 | 13.10p | 14.00p | 13.10p | 14.00p | 10000 |
| 11/09/2018 | 13.10p | 14.00p | 13.10p | 14.00p | 194 |
| 10/09/2018 | 15.00p | 15.00p | 14.00p | 14.00p | 100 |
| 07/09/2018 | 13.20p | 15.00p | 13.20p | 15.00p | 500 |
| 06/09/2018 | 13.00p | 15.00p | 13.00p | 15.00p | 1550 |
| 05/09/2018 | 13.20p | 15.00p | 13.20p | 15.00p | 1427 |
| 04/09/2018 | 13.20p | 15.00p | 13.20p | 15.00p | 110 |
| 03/09/2018 | 13.20p | 15.00p | 13.20p | 15.00p | 940 |
| 31/08/2018 | 13.20p | 15.00p | 15.00p | 15.00p | 0 |
| 30/08/2018 | 13.20p | 15.00p | 13.20p | 15.00p | 6 |
| 29/08/2018 | 13.20p | 15.00p | 13.20p | 15.00p | 235 |
| 28/08/2018 | 13.55p | 15.00p | 13.20p | 15.00p | 24529 |
| 24/08/2018 | 13.55p | 15.00p | 15.00p | 15.00p | 0 |
| 23/08/2018 | 13.55p | 15.00p | 13.55p | 15.00p | 2894 |
| 22/08/2018 | 13.55p | 15.00p | 13.55p | 15.00p | 83 |
| 21/08/2018 | 13.55p | 15.00p | 14.25p | 14.25p | 0 |
| 20/08/2018 | 13.55p | 16.00p | 13.55p | 15.00p | 501 |
| 17/08/2018 | 13.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/08/2018 | 13.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/08/2018 | 13.00p | 15.00p | 13.00p | 15.00p | 650 |
| 14/08/2018 | 13.55p | 15.00p | 13.50p | 15.00p | 35267 |
| 13/08/2018 | 13.50p | 15.00p | 13.50p | 15.00p | 6485 |
| 10/08/2018 | 13.50p | 15.00p | 15.00p | 15.00p | 0 |
| 09/08/2018 | 13.50p | 15.00p | 13.50p | 15.00p | 291 |
*Close Price adjusted for both dividends and splits