Agronomics Limited (ANIC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Agronomics Limited

Date Open High Low Close* Volume
26/05/2023 10.75p 11.00p 10.50p 10.75p 673583
25/05/2023 11.13p 11.25p 10.50p 10.75p 425810
24/05/2023 11.13p 11.25p 11.00p 11.13p 281608
23/05/2023 11.13p 11.25p 11.00p 11.20p 240082
22/05/2023 11.25p 11.50p 11.00p 11.20p 257326
19/05/2023 11.25p 11.50p 11.00p 11.25p 720122
18/05/2023 12.13p 12.50p 11.00p 11.60p 1151886
17/05/2023 12.13p 12.50p 11.75p 11.75p 463024
16/05/2023 12.13p 12.50p 11.75p 12.00p 252415
15/05/2023 11.75p 12.50p 11.50p 12.13p 644203
12/05/2023 12.00p 12.50p 11.49p 11.85p 1187961
11/05/2023 12.25p 12.50p 11.50p 12.20p 537664
10/05/2023 12.00p 12.50p 11.50p 12.25p 491217
09/05/2023 12.13p 12.50p 11.50p 11.90p 775594
05/05/2023 11.25p 12.50p 11.00p 12.00p 2800653
04/05/2023 10.88p 11.50p 10.75p 11.50p 1406479
03/05/2023 11.00p 11.00p 10.75p 11.00p 596088
02/05/2023 11.25p 11.75p 10.75p 10.90p 522454
28/04/2023 11.75p 12.00p 11.00p 11.25p 793968
27/04/2023 11.75p 12.00p 11.50p 11.50p 146853
26/04/2023 12.00p 12.50p 11.50p 11.50p 252922
25/04/2023 11.75p 12.50p 11.50p 12.00p 251412
24/04/2023 12.13p 12.25p 11.50p 11.75p 277884
21/04/2023 12.75p 13.00p 12.00p 12.13p 817908
20/04/2023 13.00p 13.50p 12.50p 12.75p 411207
19/04/2023 12.75p 13.50p 12.50p 13.00p 693817
18/04/2023 13.50p 14.00p 12.50p 13.00p 769182
17/04/2023 13.50p 14.00p 13.00p 13.50p 1313187
14/04/2023 13.50p 14.00p 13.00p 14.00p 974167
13/04/2023 12.75p 14.00p 12.50p 13.50p 882785
12/04/2023 12.75p 13.00p 12.50p 12.75p 470211
11/04/2023 12.10p 13.15p 12.00p 12.75p 1154907
06/04/2023 11.38p 12.70p 11.00p 12.10p 1354842
05/04/2023 11.65p 12.00p 11.00p 11.50p 640736
04/04/2023 10.75p 12.00p 10.73p 11.50p 1370989
03/04/2023 10.90p 11.00p 10.50p 10.90p 838071
31/03/2023 11.00p 11.20p 10.80p 10.90p 592484
30/03/2023 10.75p 11.20p 10.50p 10.90p 1104234
29/03/2023 10.90p 11.00p 10.50p 10.75p 658462
28/03/2023 10.55p 11.00p 10.40p 10.90p 975520
27/03/2023 10.45p 10.70p 10.40p 10.50p 1090317
24/03/2023 10.15p 10.50p 9.74p 10.45p 1954720
23/03/2023 10.80p 11.00p 9.55p 10.20p 2340382
22/03/2023 11.00p 11.30p 10.50p 10.80p 2625729
21/03/2023 11.25p 11.50p 10.70p 11.00p 452120
20/03/2023 11.75p 12.00p 11.00p 11.25p 704715
17/03/2023 11.75p 12.00p 11.50p 11.60p 401254
16/03/2023 12.25p 12.50p 11.50p 11.75p 666192
15/03/2023 12.60p 13.00p 12.00p 12.40p 998313
14/03/2023 12.60p 13.00p 12.20p 12.60p 1178484
13/03/2023 12.75p 13.00p 12.00p 12.50p 1755500
10/03/2023 12.75p 13.00p 12.00p 12.76p 1071249
09/03/2023 12.75p 13.00p 12.36p 12.60p 518158
08/03/2023 12.50p 13.00p 12.00p 12.50p 1219384
07/03/2023 12.50p 13.00p 12.00p 12.40p 482892
06/03/2023 12.50p 13.00p 12.00p 12.50p 1018253
03/03/2023 12.25p 13.00p 12.00p 12.80p 477976
02/03/2023 12.25p 12.50p 12.00p 12.18p 1174440
01/03/2023 12.25p 12.50p 12.00p 12.24p 1829718
28/02/2023 12.10p 12.50p 11.70p 12.25p 999285
27/02/2023 12.10p 12.50p 11.70p 12.10p 861073
24/02/2023 12.25p 12.50p 11.60p 12.10p 1619622
23/02/2023 11.85p 12.50p 11.70p 12.50p 568364
22/02/2023 12.35p 12.50p 11.98p 12.20p 1088409
21/02/2023 12.35p 12.50p 12.20p 12.35p 243305
20/02/2023 12.35p 12.50p 12.20p 12.20p 539129
17/02/2023 12.50p 12.55p 12.20p 12.50p 951315
16/02/2023 12.50p 12.80p 12.20p 12.50p 476138
15/02/2023 12.65p 12.80p 12.20p 12.50p 567037
14/02/2023 12.65p 12.80p 12.50p 12.50p 334268
13/02/2023 12.65p 12.80p 12.50p 12.60p 476397
10/02/2023 12.65p 12.80p 12.50p 12.65p 893560
09/02/2023 12.75p 13.00p 12.50p 12.60p 1100256
08/02/2023 12.75p 13.30p 12.50p 12.60p 2012751
07/02/2023 12.75p 13.00p 12.50p 12.75p 1757441
06/02/2023 13.10p 13.20p 12.50p 12.70p 1318405
03/02/2023 13.35p 13.50p 12.61p 12.80p 966835
02/02/2023 13.60p 14.00p 13.20p 13.35p 904458
01/02/2023 13.60p 14.00p 13.20p 13.30p 561901
31/01/2023 13.60p 14.00p 13.20p 13.60p 889094
30/01/2023 13.25p 14.00p 12.66p 13.90p 651710
27/01/2023 13.85p 14.00p 13.00p 13.30p 1187902
26/01/2023 13.95p 14.28p 13.50p 13.70p 969788
25/01/2023 13.35p 14.20p 13.00p 13.92p 800596
24/01/2023 13.25p 13.70p 13.00p 13.35p 872582
23/01/2023 13.25p 13.50p 13.00p 13.25p 530191
20/01/2023 13.00p 13.50p 12.70p 13.30p 2042188
19/01/2023 12.75p 13.50p 12.50p 13.00p 757300
18/01/2023 12.60p 13.00p 12.50p 13.00p 372098
17/01/2023 12.25p 13.00p 12.20p 12.40p 2849925
16/01/2023 12.25p 12.50p 12.00p 12.30p 1073427
13/01/2023 12.25p 12.50p 12.00p 12.25p 523515
12/01/2023 12.25p 12.50p 12.00p 12.25p 485175
11/01/2023 12.25p 12.50p 12.00p 12.30p 565018
10/01/2023 12.15p 12.50p 11.86p 12.30p 312126
09/01/2023 12.15p 12.50p 11.80p 12.15p 254871
06/01/2023 12.10p 12.50p 11.70p 11.90p 886743
05/01/2023 12.10p 12.50p 11.70p 12.10p 694869
04/01/2023 12.10p 12.50p 11.70p 12.00p 424249
03/01/2023 11.75p 12.50p 11.50p 12.08p 660055
30/12/2022 11.60p 12.00p 11.40p 11.75p 146403
29/12/2022 11.60p 12.00p 11.20p 11.60p 180422
28/12/2022 11.60p 12.00p 11.20p 11.60p 301922
23/12/2022 11.35p 11.77p 11.00p 11.60p 608737
22/12/2022 10.75p 11.50p 10.50p 11.50p 1830081
21/12/2022 10.90p 11.10p 10.50p 10.90p 2084774
20/12/2022 11.10p 11.30p 10.80p 10.96p 2476508
19/12/2022 10.85p 11.50p 10.70p 11.00p 3526430
16/12/2022 11.65p 12.00p 10.80p 10.80p 5971323
15/12/2022 12.25p 12.50p 11.00p 11.20p 7012114
14/12/2022 12.25p 12.70p 12.00p 12.24p 2397944
13/12/2022 13.75p 14.00p 12.00p 12.20p 3402883
12/12/2022 14.05p 14.30p 13.50p 13.70p 790898
09/12/2022 14.05p 14.30p 13.80p 14.05p 711342
08/12/2022 13.90p 14.30p 13.50p 14.00p 221343
07/12/2022 13.90p 14.30p 13.50p 13.60p 987713
06/12/2022 13.90p 14.30p 13.50p 13.70p 258819
05/12/2022 13.75p 14.30p 13.50p 13.90p 467110
02/12/2022 14.25p 14.50p 13.50p 14.00p 702258
01/12/2022 14.75p 15.00p 14.00p 14.36p 950629
30/11/2022 14.75p 15.00p 14.50p 14.50p 531133
29/11/2022 14.75p 15.00p 14.30p 14.75p 331741
28/11/2022 14.50p 15.00p 14.00p 14.75p 1210228
25/11/2022 14.50p 15.00p 14.00p 14.50p 240901
24/11/2022 14.25p 15.00p 14.00p 14.50p 1811769
23/11/2022 14.50p 15.00p 14.00p 14.25p 497728
22/11/2022 14.25p 14.50p 14.00p 14.00p 3399903
21/11/2022 14.25p 14.50p 14.00p 14.20p 3289013
18/11/2022 14.25p 14.50p 14.00p 14.35p 1194229
17/11/2022 14.50p 15.00p 14.00p 14.00p 4451078
16/11/2022 14.25p 14.50p 14.00p 14.00p 602555
15/11/2022 14.25p 14.50p 14.00p 14.00p 1104748
14/11/2022 14.25p 14.50p 14.00p 14.25p 590269
11/11/2022 14.25p 14.50p 14.00p 14.20p 3673641
10/11/2022 14.25p 14.50p 14.00p 14.18p 640043
09/11/2022 14.25p 14.50p 14.00p 14.10p 567313
08/11/2022 14.50p 15.00p 14.00p 14.20p 244910
07/11/2022 14.25p 15.00p 14.00p 14.25p 633421
04/11/2022 15.00p 15.50p 14.00p 14.40p 828169
03/11/2022 15.00p 15.50p 14.50p 15.00p 389956
02/11/2022 15.00p 15.50p 14.50p 14.70p 606178
01/11/2022 15.00p 15.50p 14.50p 15.00p 2105247
31/10/2022 15.00p 15.50p 14.50p 15.00p 103953
28/10/2022 15.00p 15.50p 14.50p 15.00p 3819565
27/10/2022 15.00p 15.50p 14.50p 15.00p 182798
26/10/2022 14.40p 15.50p 14.00p 15.00p 401001
25/10/2022 14.25p 14.80p 14.00p 14.40p 995726
24/10/2022 14.25p 14.80p 14.00p 14.25p 228103
21/10/2022 14.35p 14.50p 13.85p 14.25p 6296234
20/10/2022 13.25p 14.70p 13.00p 14.02p 1855323
19/10/2022 13.25p 13.50p 12.98p 12.98p 437383
18/10/2022 13.50p 13.80p 13.00p 13.25p 692348
17/10/2022 13.50p 14.00p 13.00p 13.50p 268398
14/10/2022 13.25p 14.00p 13.00p 13.00p 562256
13/10/2022 13.75p 14.00p 13.00p 13.10p 1265319
12/10/2022 13.75p 14.00p 13.50p 13.50p 430213
11/10/2022 13.75p 14.00p 13.50p 13.75p 664388
10/10/2022 13.65p 13.80p 13.50p 13.50p 1386295
07/10/2022 13.50p 14.00p 13.50p 13.80p 1816084
06/10/2022 12.75p 14.00p 12.50p 13.70p 1193025
05/10/2022 12.75p 13.00p 12.50p 12.75p 267376
04/10/2022 12.75p 13.00p 12.00p 12.70p 912457
03/10/2022 12.50p 13.00p 12.00p 12.50p 795729
30/09/2022 11.75p 13.00p 11.50p 12.50p 4926607
29/09/2022 11.75p 12.00p 11.50p 11.75p 1069616
28/09/2022 11.95p 12.40p 11.50p 11.70p 1694451
27/09/2022 11.75p 12.40p 11.50p 12.00p 2218763
26/09/2022 12.65p 13.00p 11.30p 12.00p 3768643
23/09/2022 13.75p 14.00p 12.50p 12.90p 2644119
22/09/2022 14.50p 15.00p 13.50p 13.70p 1299305
21/09/2022 14.75p 15.00p 14.00p 14.50p 960591
20/09/2022 15.00p 15.50p 14.50p 14.70p 1136140
16/09/2022 15.00p 15.50p 14.50p 14.50p 10534453
15/09/2022 15.25p 15.50p 14.50p 15.00p 1253330
14/09/2022 15.25p 16.00p 15.00p 15.00p 696506
13/09/2022 15.25p 16.00p 15.00p 15.50p 847874
12/09/2022 15.75p 16.00p 15.00p 15.40p 1653641
09/09/2022 15.85p 16.00p 15.50p 16.00p 1279147
08/09/2022 15.75p 16.04p 15.66p 16.04p 1180594
07/09/2022 15.50p 16.00p 15.00p 16.00p 2436405
06/09/2022 15.50p 16.00p 15.00p 16.00p 1919867
05/09/2022 16.50p 17.00p 15.00p 15.10p 2242607
02/09/2022 16.75p 17.00p 16.00p 16.80p 1063516
01/09/2022 17.40p 17.84p 16.50p 16.75p 2385380
31/08/2022 17.50p 18.00p 17.00p 17.40p 2059955
30/08/2022 17.50p 18.00p 17.00p 17.50p 958686
26/08/2022 17.50p 18.00p 17.00p 17.50p 393012
25/08/2022 17.50p 18.00p 17.00p 17.60p 1184143
24/08/2022 17.50p 18.00p 17.00p 17.50p 704627
23/08/2022 17.10p 18.00p 17.00p 17.50p 1966554
22/08/2022 17.25p 17.50p 17.00p 17.10p 596603
19/08/2022 17.25p 17.50p 17.00p 17.25p 212184
18/08/2022 17.50p 18.00p 17.00p 17.25p 645544
17/08/2022 17.50p 18.00p 17.00p 17.50p 219057
16/08/2022 17.50p 18.00p 17.00p 17.50p 710529
15/08/2022 17.50p 18.50p 17.00p 17.50p 237539
12/08/2022 17.25p 18.00p 17.00p 17.26p 418718
11/08/2022 16.85p 17.50p 16.70p 17.00p 639953
10/08/2022 17.15p 17.30p 16.70p 16.85p 837564
09/08/2022 17.25p 17.50p 17.00p 17.15p 224977

*Close Price adjusted for both dividends and splits