Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
08/08/2018 13.00p 15.00p 15.00p 15.00p 0
07/08/2018 13.00p 15.00p 13.00p 15.00p 1060
06/08/2018 13.20p 15.00p 15.00p 15.00p 0
03/08/2018 13.20p 15.00p 13.20p 15.00p 35
02/08/2018 13.50p 15.00p 13.50p 15.00p 2103
01/08/2018 13.50p 15.00p 13.50p 15.00p 788
31/07/2018 13.50p 15.00p 13.50p 15.00p 849
30/07/2018 13.50p 15.00p 13.50p 15.00p 5917
27/07/2018 17.00p 17.00p 15.00p 15.00p 2539
26/07/2018 14.00p 15.00p 13.99p 15.00p 17515
25/07/2018 14.00p 13.50p 13.50p 13.50p 0
24/07/2018 14.00p 14.00p 13.50p 13.50p 6485
23/07/2018 13.50p 15.00p 13.50p 15.00p 151
20/07/2018 13.50p 15.00p 13.50p 15.00p 55
19/07/2018 13.50p 15.00p 13.50p 15.00p 833
18/07/2018 17.00p 14.00p 14.00p 14.00p 0
17/07/2018 17.00p 17.00p 13.50p 14.00p 13562
16/07/2018 13.20p 15.00p 13.20p 15.00p 250
13/07/2018 13.00p 15.00p 14.00p 15.00p 0
12/07/2018 13.00p 16.60p 13.00p 14.00p 1130
11/07/2018 13.50p 15.00p 15.00p 15.00p 0
10/07/2018 13.50p 15.00p 15.00p 15.00p 0
09/07/2018 13.50p 15.00p 15.00p 15.00p 0
06/07/2018 13.50p 15.00p 13.50p 15.00p 4550
05/07/2018 13.00p 15.00p 15.00p 15.00p 0
04/07/2018 13.00p 15.00p 15.00p 15.00p 0
03/07/2018 13.00p 15.00p 15.00p 15.00p 0
02/07/2018 13.00p 15.00p 13.00p 15.00p 1861
29/06/2018 13.50p 15.00p 13.50p 15.00p 43
28/06/2018 17.00p 17.00p 15.00p 15.00p 1044
27/06/2018 14.00p 15.00p 15.00p 15.00p 0
26/06/2018 14.00p 16.80p 13.99p 15.00p 19039
25/06/2018 13.50p 15.00p 13.50p 15.00p 1453
22/06/2018 15.00p 15.00p 14.00p 14.00p 60
21/06/2018 15.00p 14.50p 14.00p 14.50p 0
20/06/2018 15.00p 15.00p 14.00p 14.00p 3460
19/06/2018 15.00p 15.00p 14.00p 14.00p 2600
18/06/2018 15.00p 15.00p 14.00p 14.00p 30000
15/06/2018 15.08p 15.50p 15.50p 15.50p 0
14/06/2018 15.08p 15.50p 15.08p 15.50p 7000
13/06/2018 16.00p 16.00p 15.08p 15.50p 15229
12/06/2018 17.00p 17.00p 16.08p 16.50p 208393
11/06/2018 16.10p 16.50p 16.10p 16.50p 1423
08/06/2018 17.98p 17.98p 16.10p 17.00p 3180
07/06/2018 16.00p 17.00p 16.00p 17.00p 9002
06/06/2018 16.08p 16.98p 16.08p 16.50p 3086
05/06/2018 18.00p 18.00p 17.00p 17.00p 1285
04/06/2018 17.80p 17.80p 17.00p 17.00p 7150
01/06/2018 16.00p 17.78p 16.00p 16.90p 23350
31/05/2018 17.00p 18.00p 17.00p 17.00p 0
30/05/2018 17.00p 18.00p 17.00p 18.00p 800
29/05/2018 17.00p 18.79p 17.00p 18.00p 226
25/05/2018 18.79p 18.79p 17.00p 18.00p 337
24/05/2018 17.00p 18.00p 18.00p 18.00p 0
23/05/2018 17.00p 18.00p 18.00p 18.00p 0
22/05/2018 17.00p 18.00p 18.00p 18.00p 0
21/05/2018 17.00p 18.00p 17.00p 18.00p 6074
18/05/2018 17.00p 18.00p 17.00p 18.00p 5000
17/05/2018 16.00p 18.00p 16.00p 18.00p 1665
16/05/2018 20.00p 18.00p 17.50p 18.00p 0
15/05/2018 20.00p 20.00p 17.50p 17.50p 1000
14/05/2018 16.50p 18.00p 16.50p 18.00p 400
11/05/2018 16.50p 17.00p 16.50p 17.00p 220
10/05/2018 16.50p 17.00p 17.00p 17.00p 0
09/05/2018 16.50p 17.00p 16.50p 17.00p 1109
08/05/2018 16.50p 17.00p 16.50p 17.00p 8835
04/05/2018 17.80p 18.00p 17.00p 17.00p 0
03/05/2018 17.80p 18.00p 17.80p 18.00p 10830
02/05/2018 16.50p 18.00p 16.50p 18.00p 2450
01/05/2018 16.08p 18.00p 16.08p 18.00p 1075
30/04/2018 17.80p 18.00p 17.00p 18.00p 0
27/04/2018 17.80p 17.80p 17.00p 17.00p 511
26/04/2018 17.97p 17.97p 15.91p 16.50p 26703
25/04/2018 18.00p 18.00p 17.00p 17.00p 434533
24/04/2018 15.86p 16.50p 16.50p 16.50p 0
23/04/2018 15.86p 16.50p 15.86p 16.50p 166
20/04/2018 15.80p 17.50p 17.50p 17.50p 0
19/04/2018 15.80p 17.50p 15.80p 17.50p 2000
18/04/2018 16.10p 17.50p 16.10p 17.50p 2
17/04/2018 16.10p 17.50p 16.10p 17.50p 110
16/04/2018 15.78p 17.50p 16.50p 17.50p 0
13/04/2018 15.78p 16.50p 15.78p 16.50p 3170
12/04/2018 16.00p 17.98p 16.00p 16.50p 28791
11/04/2018 15.00p 18.00p 17.00p 17.00p 0
10/04/2018 15.00p 18.00p 15.00p 18.00p 246043
09/04/2018 15.02p 15.75p 15.75p 15.75p 0
06/04/2018 15.02p 15.75p 15.75p 15.75p 0
05/04/2018 15.02p 15.75p 15.75p 15.75p 0
04/04/2018 15.02p 15.75p 15.75p 15.75p 0
03/04/2018 15.02p 16.27p 15.02p 15.75p 2184
29/03/2018 17.67p 17.67p 16.50p 16.50p 700
28/03/2018 15.02p 16.50p 15.02p 16.50p 922
27/03/2018 15.02p 16.50p 15.00p 16.50p 20700
26/03/2018 17.64p 16.50p 16.00p 16.00p 0
23/03/2018 17.64p 16.50p 16.50p 16.50p 0
22/03/2018 17.64p 17.64p 16.50p 16.50p 6027
21/03/2018 15.02p 16.00p 15.02p 16.00p 11000
20/03/2018 15.02p 16.50p 15.02p 16.50p 1500
19/03/2018 15.02p 16.50p 15.02p 16.50p 1150
16/03/2018 15.00p 16.50p 15.50p 16.50p 0
15/03/2018 15.00p 15.50p 15.00p 15.50p 30483
14/03/2018 15.00p 15.75p 15.00p 15.75p 20500
13/03/2018 13.00p 17.95p 13.00p 16.50p 296550
12/03/2018 13.48p 14.00p 13.20p 14.00p 14350
09/03/2018 13.48p 15.00p 13.48p 15.00p 178
08/03/2018 13.48p 15.00p 13.48p 15.00p 479
07/03/2018 13.48p 15.00p 15.00p 15.00p 0
06/03/2018 13.48p 15.00p 13.48p 15.00p 24
05/03/2018 15.99p 15.00p 15.00p 15.00p 0
02/03/2018 15.99p 15.00p 15.00p 15.00p 0
01/03/2018 15.99p 15.99p 15.00p 15.00p 1550
28/02/2018 13.00p 15.00p 13.00p 15.00p 396
27/02/2018 13.30p 15.00p 15.00p 15.00p 0
26/02/2018 13.30p 15.00p 13.30p 15.00p 3563
23/02/2018 13.30p 15.00p 13.30p 15.00p 1
22/02/2018 13.48p 15.00p 15.00p 15.00p 0
21/02/2018 13.48p 15.00p 13.48p 15.00p 3965
20/02/2018 13.48p 15.00p 13.48p 15.00p 200
19/02/2018 14.00p 14.00p 13.48p 14.00p 9186
16/02/2018 14.00p 15.00p 14.00p 15.00p 0
15/02/2018 14.00p 15.00p 14.00p 14.00p 0
14/02/2018 14.00p 15.00p 14.00p 15.00p 700
13/02/2018 13.00p 16.29p 13.00p 15.00p 13950
12/02/2018 16.52p 16.52p 14.00p 15.00p 15126
09/02/2018 14.45p 15.50p 15.50p 15.50p 14975
08/02/2018 14.45p 16.52p 14.15p 15.50p 8326
07/02/2018 14.45p 15.50p 14.45p 15.50p 1100
06/02/2018 14.45p 15.50p 14.45p 15.50p 304
05/02/2018 15.00p 16.00p 15.50p 15.50p 0
02/02/2018 15.00p 16.00p 15.00p 16.00p 256265
01/02/2018 14.00p 14.75p 14.00p 14.75p 14975
31/01/2018 15.00p 17.00p 14.45p 15.00p 42558
30/01/2018 15.00p 15.50p 14.05p 15.50p 10161
29/01/2018 16.52p 16.52p 14.05p 15.00p 6785
26/01/2018 15.00p 15.50p 15.00p 15.50p 104500
25/01/2018 14.00p 15.00p 14.25p 14.25p 0
24/01/2018 14.00p 15.00p 14.75p 15.00p 0
23/01/2018 14.00p 16.52p 14.00p 14.75p 88092
22/01/2018 14.05p 15.00p 14.05p 15.00p 500
19/01/2018 15.89p 15.00p 14.50p 15.00p 0
18/01/2018 15.89p 15.89p 14.50p 14.50p 972
17/01/2018 15.89p 15.89p 14.05p 15.50p 5963
16/01/2018 14.05p 14.75p 14.05p 14.75p 4000
15/01/2018 14.05p 15.50p 14.05p 15.50p 100
12/01/2018 13.00p 15.00p 14.50p 15.00p 0
11/01/2018 13.00p 15.60p 12.66p 14.50p 578428
10/01/2018 13.00p 12.75p 12.50p 12.75p 0
09/01/2018 13.00p 12.50p 12.50p 12.50p 0
08/01/2018 13.00p 13.00p 12.21p 12.50p 114292
05/01/2018 12.50p 12.50p 12.25p 12.25p 15047
04/01/2018 13.52p 15.00p 13.50p 13.50p 41971
03/01/2018 13.52p 13.52p 12.50p 12.50p 1500
02/01/2018 11.00p 13.52p 11.00p 12.50p 5152
29/12/2017 13.00p 12.50p 12.50p 12.50p 0
28/12/2017 13.00p 16.00p 12.00p 12.50p 44060
27/12/2017 14.00p 14.50p 14.00p 14.50p 15000
22/12/2017 14.00p 15.00p 14.00p 15.00p 8592
21/12/2017 15.00p 15.00p 14.42p 15.00p 908
20/12/2017 15.00p 15.63p 15.00p 15.00p 17349
19/12/2017 15.00p 16.50p 16.50p 16.50p 0
18/12/2017 15.00p 16.50p 15.00p 16.50p 1846
15/12/2017 15.00p 16.35p 15.00p 15.75p 14704
14/12/2017 15.00p 16.50p 15.00p 16.50p 10000
13/12/2017 15.32p 15.75p 15.32p 15.75p 1443
12/12/2017 15.00p 16.50p 15.00p 16.50p 20860
11/12/2017 15.63p 16.00p 15.42p 16.00p 1028
08/12/2017 15.00p 17.00p 15.00p 17.00p 5
07/12/2017 15.84p 17.00p 15.84p 17.00p 2581
06/12/2017 15.00p 17.00p 15.00p 17.00p 5473
05/12/2017 15.00p 17.00p 15.00p 17.00p 2636
04/12/2017 16.00p 17.50p 16.00p 17.50p 6368
01/12/2017 15.00p 17.50p 15.00p 17.50p 25000
30/11/2017 20.00p 20.00p 16.01p 18.00p 5224
29/11/2017 18.99p 19.00p 16.65p 18.00p 3326
28/11/2017 17.00p 19.00p 16.00p 18.00p 43649
27/11/2017 16.00p 17.00p 16.00p 16.50p 26000
24/11/2017 18.99p 18.99p 18.00p 18.00p 2500
23/11/2017 18.00p 19.00p 18.00p 19.00p 150
22/11/2017 16.64p 18.00p 16.64p 18.00p 350
21/11/2017 16.64p 18.00p 16.64p 18.00p 100
20/11/2017 16.51p 17.00p 16.51p 17.00p 84
17/11/2017 18.00p 18.00p 16.85p 18.00p 895
16/11/2017 18.00p 19.00p 18.00p 18.50p 500547
15/11/2017 18.00p 20.00p 18.00p 18.50p 22329
14/11/2017 18.00p 17.06p 16.43p 17.00p 3069
13/11/2017 18.00p 20.00p 17.06p 18.50p 3201
10/11/2017 18.00p 20.65p 16.00p 18.50p 17454
09/11/2017 21.00p 21.00p 18.01p 19.50p 103063
08/11/2017 21.10p 22.23p 18.05p 20.50p 19070
07/11/2017 21.10p 25.00p 16.97p 20.00p 235750
06/11/2017 23.00p 23.00p 22.00p 22.55p 16808
03/11/2017 26.00p 24.50p 24.00p 24.50p 71847
02/11/2017 26.00p 26.00p 25.09p 26.00p 25000
01/11/2017 26.00p 29.00p 25.10p 27.00p 33616
31/10/2017 24.00p 27.00p 26.01p 27.00p 8100
30/10/2017 24.00p 28.80p 24.00p 28.00p 97086
27/10/2017 24.00p 27.69p 26.50p 26.50p 1437
26/10/2017 24.00p 25.50p 24.00p 25.50p 8653
25/10/2017 24.00p 26.50p 24.00p 26.50p 45
24/10/2017 25.00p 26.50p 26.00p 26.00p 0

*Close Price adjusted for both dividends and splits