Agronomics Limited (ANIC) Share Price

Health Care Sector


Date Open High Low Close* Volume
18/03/2025 6.90p 7.39p 6.80p 7.20p 2566339
17/03/2025 6.85p 7.00p 6.70p 6.90p 1335218
14/03/2025 6.90p 7.00p 6.70p 6.85p 849099
13/03/2025 6.95p 7.20p 6.70p 6.80p 2137834
12/03/2025 7.25p 7.30p 6.70p 7.10p 642908
11/03/2025 7.35p 7.50p 7.20p 7.26p 3275820
10/03/2025 6.80p 7.50p 6.60p 7.38p 3854981
07/03/2025 7.05p 7.20p 6.66p 7.00p 1195240
06/03/2025 6.80p 7.40p 6.60p 7.18p 3223569
05/03/2025 6.35p 7.00p 6.20p 6.94p 4548821
04/03/2025 7.25p 7.30p 5.80p 6.22p 15860514
03/03/2025 8.20p 8.50p 7.08p 7.08p 8752434
28/02/2025 7.60p 8.40p 7.50p 8.20p 13086099
27/02/2025 6.70p 7.70p 6.60p 7.66p 14126951
26/02/2025 6.35p 6.90p 6.20p 6.62p 6462047
25/02/2025 6.15p 6.50p 6.00p 6.35p 6120176
24/02/2025 6.10p 6.30p 6.00p 6.20p 1644268
21/02/2025 6.00p 6.20p 5.80p 6.10p 967379
20/02/2025 6.10p 6.20p 5.73p 6.20p 3342249
19/02/2025 6.10p 6.30p 6.00p 6.06p 5082893
18/02/2025 5.75p 6.30p 5.70p 6.20p 19781986
17/02/2025 5.10p 5.82p 5.00p 5.82p 21774890
14/02/2025 4.25p 5.30p 4.20p 5.22p 23489632
13/02/2025 4.20p 4.50p 4.00p 4.29p 1350888
12/02/2025 4.20p 4.40p 4.00p 4.22p 2784126
11/02/2025 4.35p 4.50p 4.10p 4.20p 4413941
10/02/2025 4.35p 4.50p 4.20p 4.22p 1840728
07/02/2025 4.20p 4.70p 4.00p 4.35p 6536462
06/02/2025 4.10p 4.50p 4.00p 4.40p 3057510
05/02/2025 3.95p 4.20p 3.90p 4.00p 2523939
04/02/2025 3.75p 4.00p 3.70p 3.95p 4641545
03/02/2025 3.80p 3.90p 3.70p 3.80p 1448546
31/01/2025 3.85p 3.90p 3.80p 3.85p 2764762
30/01/2025 3.73p 3.95p 3.65p 3.85p 6159290
29/01/2025 3.68p 3.70p 3.65p 3.68p 696159
28/01/2025 3.78p 3.80p 3.65p 3.70p 3959642
27/01/2025 3.85p 3.90p 3.75p 3.80p 2240978
24/01/2025 3.85p 3.90p 3.80p 3.85p 3068471
23/01/2025 3.85p 3.90p 3.80p 3.80p 1048757
22/01/2025 3.85p 4.00p 3.80p 3.85p 2871506
21/01/2025 3.85p 3.90p 3.80p 3.85p 520133
20/01/2025 3.90p 3.90p 3.80p 3.85p 2451758
17/01/2025 3.95p 4.00p 3.80p 3.88p 2042557
16/01/2025 3.95p 4.00p 3.90p 3.92p 930183
15/01/2025 3.98p 4.00p 3.86p 3.95p 2224306
14/01/2025 3.98p 4.00p 3.95p 3.95p 1054296
13/01/2025 4.05p 4.10p 3.95p 4.00p 1114796
10/01/2025 4.05p 4.10p 4.00p 4.05p 4039498
09/01/2025 4.00p 4.10p 3.90p 4.05p 3875642
08/01/2025 3.90p 4.10p 3.85p 3.95p 3732395
07/01/2025 3.90p 4.00p 3.80p 3.90p 1999315
06/01/2025 3.85p 4.00p 3.80p 3.95p 4970506
03/01/2025 3.88p 3.90p 3.80p 3.83p 2367107
02/01/2025 3.88p 3.90p 3.85p 3.86p 1123802
31/12/2024 3.90p 3.90p 3.85p 3.88p 588612
30/12/2024 3.90p 3.95p 3.85p 3.88p 1874069
27/12/2024 3.85p 3.95p 3.80p 3.90p 4209431
24/12/2024 3.83p 3.85p 3.80p 3.83p 658316
23/12/2024 3.90p 3.95p 3.80p 3.80p 3604645
20/12/2024 3.88p 4.00p 3.80p 3.89p 2352383
19/12/2024 3.95p 4.10p 3.90p 4.00p 2640230
18/12/2024 4.05p 4.10p 3.90p 3.90p 2689880
17/12/2024 4.35p 4.40p 4.00p 4.10p 6345316
16/12/2024 4.65p 4.80p 4.30p 4.32p 3047565
13/12/2024 4.55p 4.70p 4.40p 4.51p 1934645
12/12/2024 4.60p 4.80p 4.50p 4.50p 5257050
11/12/2024 4.55p 4.80p 4.50p 4.60p 9003697
10/12/2024 3.85p 4.53p 3.80p 4.50p 26033412
09/12/2024 3.85p 3.90p 3.73p 3.78p 2037073
06/12/2024 3.85p 3.90p 3.80p 3.80p 2609330
05/12/2024 3.90p 4.00p 3.80p 3.90p 1077193
04/12/2024 4.00p 4.00p 3.80p 3.93p 2752778
03/12/2024 4.05p 4.20p 3.90p 3.99p 3032624
02/12/2024 3.90p 4.20p 3.90p 4.05p 14276067
29/11/2024 3.90p 4.08p 3.80p 3.92p 1578884
28/11/2024 3.90p 3.95p 3.80p 3.90p 1791550
27/11/2024 3.90p 4.00p 3.80p 3.90p 944745
26/11/2024 3.90p 4.00p 3.80p 3.90p 986180
25/11/2024 3.95p 4.00p 3.80p 3.88p 2575705
22/11/2024 3.95p 4.00p 3.90p 3.95p 283796
21/11/2024 3.98p 4.00p 3.90p 3.97p 773872
20/11/2024 3.98p 4.00p 3.90p 3.98p 2740368
19/11/2024 3.90p 4.00p 3.80p 4.00p 2428760
18/11/2024 3.95p 4.00p 3.80p 3.90p 1694382
15/11/2024 3.90p 4.00p 3.80p 3.95p 2539865
14/11/2024 3.90p 4.00p 3.80p 3.90p 837249
13/11/2024 3.85p 4.00p 3.70p 3.88p 3172205
12/11/2024 4.00p 4.10p 3.80p 3.84p 2774999
11/11/2024 3.95p 4.10p 3.90p 4.00p 1453825
08/11/2024 4.05p 4.10p 3.90p 3.95p 1629277
07/11/2024 4.05p 4.10p 4.00p 4.00p 1367940
06/11/2024 4.05p 4.10p 4.00p 4.00p 708032
05/11/2024 4.10p 4.25p 4.00p 4.05p 16513913
04/11/2024 4.13p 4.25p 3.95p 4.08p 1712536
01/11/2024 4.15p 4.25p 4.00p 4.13p 793372
31/10/2024 3.95p 4.30p 3.85p 4.20p 4413878
30/10/2024 4.10p 4.20p 3.80p 4.00p 3485718
29/10/2024 4.28p 4.35p 4.00p 4.10p 4724097
28/10/2024 4.25p 4.35p 4.20p 4.28p 1467101
25/10/2024 4.43p 4.45p 4.20p 4.20p 1921805
24/10/2024 4.55p 4.60p 4.40p 4.45p 1392167
23/10/2024 4.70p 4.79p 4.50p 4.69p 1783481
22/10/2024 4.75p 4.80p 4.56p 4.70p 1353260
21/10/2024 4.75p 4.78p 4.70p 4.75p 726362
18/10/2024 4.75p 4.80p 4.70p 4.70p 623826
17/10/2024 4.90p 4.90p 4.70p 4.80p 1330690
16/10/2024 4.80p 5.00p 4.80p 4.80p 1458877
15/10/2024 4.90p 5.00p 4.70p 4.80p 2487885
14/10/2024 4.90p 5.08p 4.80p 4.85p 5346109
11/10/2024 4.85p 5.25p 4.80p 5.00p 7165284
10/10/2024 4.85p 4.92p 4.82p 4.85p 3720977
09/10/2024 4.85p 5.00p 4.80p 4.85p 2322394
08/10/2024 4.75p 5.00p 4.60p 4.90p 5426361
07/10/2024 4.40p 5.00p 4.30p 4.85p 9713194
04/10/2024 4.75p 4.80p 3.40p 4.48p 21082368
03/10/2024 4.75p 4.81p 4.70p 4.70p 2564603
02/10/2024 4.90p 4.95p 4.70p 4.78p 1386697
01/10/2024 4.95p 5.10p 4.80p 4.83p 1692370
30/09/2024 5.00p 5.00p 4.90p 4.94p 1180873
27/09/2024 5.05p 5.10p 4.84p 4.84p 2539955
26/09/2024 5.10p 5.20p 4.92p 5.00p 1576354
25/09/2024 5.10p 5.20p 4.98p 4.98p 4483963
24/09/2024 5.25p 5.40p 5.10p 5.10p 1432210
23/09/2024 5.35p 5.40p 5.18p 5.18p 3990090
20/09/2024 5.40p 5.50p 5.30p 5.35p 2535117
19/09/2024 5.45p 5.50p 5.30p 5.40p 975369
18/09/2024 5.45p 5.50p 5.40p 5.45p 312523
17/09/2024 5.65p 5.70p 5.40p 5.48p 1933311
16/09/2024 5.55p 5.70p 5.50p 5.65p 587024
13/09/2024 5.55p 5.60p 5.50p 5.60p 628596
12/09/2024 5.55p 5.60p 5.50p 5.50p 1072694
11/09/2024 5.65p 5.70p 5.50p 5.58p 784231
10/09/2024 5.55p 5.80p 5.50p 5.70p 2067458
09/09/2024 5.65p 5.70p 5.50p 5.55p 695835
06/09/2024 5.65p 5.70p 5.60p 5.65p 147522
05/09/2024 5.65p 5.70p 5.60p 5.65p 506975
04/09/2024 5.65p 5.70p 5.60p 5.65p 475224
03/09/2024 5.65p 5.70p 5.60p 5.60p 238157
02/09/2024 5.80p 5.80p 5.60p 5.65p 750941
30/08/2024 5.85p 5.90p 5.70p 5.70p 937719
29/08/2024 5.85p 5.90p 5.80p 5.85p 179853
28/08/2024 5.85p 5.90p 5.80p 5.85p 1044945
27/08/2024 5.90p 6.00p 5.80p 5.86p 2734683
23/08/2024 5.90p 6.00p 5.80p 5.90p 610874
22/08/2024 5.90p 6.00p 5.80p 5.90p 614765
21/08/2024 5.85p 5.90p 5.70p 5.85p 695079
20/08/2024 5.75p 5.90p 5.60p 5.85p 2147739
19/08/2024 5.55p 5.80p 5.50p 5.62p 1713224
16/08/2024 5.55p 5.60p 5.50p 5.55p 709380
15/08/2024 5.65p 5.70p 5.50p 5.60p 1057585
14/08/2024 5.60p 5.70p 5.40p 5.65p 8034288
13/08/2024 5.55p 5.70p 5.53p 5.60p 2785310
12/08/2024 5.45p 5.60p 5.40p 5.54p 9350426
09/08/2024 5.45p 5.60p 5.40p 5.45p 805555
08/08/2024 5.55p 5.60p 5.40p 5.40p 3882238
07/08/2024 5.70p 5.90p 5.50p 5.60p 5221956
06/08/2024 5.70p 5.80p 5.60p 5.60p 224135
05/08/2024 5.90p 6.00p 5.60p 5.80p 1907089
02/08/2024 5.85p 6.00p 5.80p 5.90p 488491
01/08/2024 5.85p 5.90p 5.80p 5.85p 531333
31/07/2024 5.85p 5.90p 5.80p 5.85p 526144
30/07/2024 5.85p 6.00p 5.70p 5.80p 3228595
29/07/2024 5.95p 6.00p 5.70p 5.85p 2015727
26/07/2024 5.95p 6.00p 5.83p 5.96p 1221026
25/07/2024 5.95p 6.00p 5.90p 5.90p 427145
24/07/2024 5.95p 6.00p 5.90p 5.95p 1116081
23/07/2024 5.95p 6.00p 5.90p 5.95p 770524
22/07/2024 5.95p 6.10p 5.90p 6.00p 1515957
19/07/2024 5.95p 6.10p 5.90p 5.95p 2473804
18/07/2024 5.90p 6.10p 5.80p 5.95p 4267685
17/07/2024 6.00p 6.10p 5.80p 5.92p 7564880
16/07/2024 6.00p 6.09p 5.90p 5.90p 1407346
15/07/2024 5.90p 6.10p 5.90p 6.00p 4045041
12/07/2024 5.90p 6.00p 5.80p 6.00p 1255693
11/07/2024 5.90p 6.00p 5.80p 5.90p 938460
10/07/2024 5.90p 6.00p 5.80p 5.90p 1197545
09/07/2024 5.95p 6.00p 5.80p 5.90p 843481
08/07/2024 5.95p 6.00p 5.90p 5.95p 1707898
05/07/2024 5.90p 6.05p 5.80p 5.95p 3057134
04/07/2024 5.90p 6.00p 5.80p 5.90p 1447653
03/07/2024 5.95p 6.08p 5.80p 5.90p 632599
02/07/2024 6.00p 6.10p 5.80p 5.90p 1061270
01/07/2024 6.00p 6.10p 5.90p 6.00p 2395066
28/06/2024 5.90p 6.10p 5.80p 6.00p 2253955
27/06/2024 6.55p 6.60p 5.80p 5.98p 4276668
26/06/2024 6.75p 6.80p 6.42p 6.54p 1417185
25/06/2024 6.90p 7.00p 6.70p 6.80p 652081
24/06/2024 7.00p 7.20p 6.80p 6.80p 2018715
21/06/2024 7.15p 7.30p 6.84p 7.00p 1035930
20/06/2024 7.15p 7.30p 7.00p 7.15p 625490
19/06/2024 7.15p 7.30p 7.00p 7.10p 905593
18/06/2024 7.00p 7.30p 6.80p 7.15p 1055543
17/06/2024 6.90p 7.10p 6.80p 6.80p 530791
14/06/2024 6.90p 7.14p 6.80p 7.14p 469935
13/06/2024 6.90p 7.00p 6.80p 6.90p 760391
12/06/2024 7.00p 7.20p 6.80p 6.90p 1069878
11/06/2024 7.20p 7.30p 6.86p 7.10p 1145566
10/06/2024 7.20p 7.30p 7.04p 7.20p 703949
07/06/2024 7.20p 7.30p 7.10p 7.20p 385966
06/06/2024 7.20p 7.30p 7.10p 7.20p 430901

*Close Price adjusted for both dividends and splits