Agronomics Limited (ANIC) Share Price

Health Care Sector


Date Open High Low Close* Volume
21/06/2019 9.75p 9.75p 7.50p 8.50p 1686516
20/06/2019 11.25p 11.25p 9.53p 9.75p 1400194
19/06/2019 12.50p 12.88p 9.53p 11.25p 3363138
18/06/2019 14.50p 14.81p 11.00p 12.80p 3757664
17/06/2019 8.13p 13.80p 8.13p 12.75p 5941953
14/06/2019 7.50p 8.48p 6.88p 8.00p 1647423
13/06/2019 6.50p 8.49p 6.50p 7.63p 3309459
12/06/2019 6.25p 7.35p 6.00p 7.00p 932946
11/06/2019 5.75p 6.45p 5.55p 6.25p 948224
10/06/2019 5.50p 7.97p 5.01p 5.75p 1604132
07/06/2019 5.50p 5.50p 5.15p 5.50p 240000
06/06/2019 5.50p 5.50p 5.05p 5.50p 10000
05/06/2019 5.50p 5.50p 5.50p 5.50p 0
04/06/2019 5.50p 5.50p 5.15p 5.50p 38990
03/06/2019 4.50p 6.00p 4.50p 5.50p 167308
31/05/2019 4.50p 5.00p 4.50p 4.50p 39164
30/05/2019 4.50p 4.50p 4.50p 4.50p 0
29/05/2019 4.50p 4.50p 4.50p 4.50p 0
28/05/2019 4.25p 4.50p 4.25p 4.50p 100000
24/05/2019 4.25p 4.25p 4.25p 4.25p 0
23/05/2019 4.25p 4.25p 4.25p 4.25p 0
22/05/2019 5.00p 5.00p 4.10p 4.25p 100000
21/05/2019 5.00p 5.10p 4.50p 5.00p 15592
20/05/2019 5.00p 5.10p 5.00p 5.00p 50000
17/05/2019 5.00p 5.00p 5.00p 5.00p 0
16/05/2019 5.00p 5.00p 5.00p 5.00p 0
15/05/2019 5.00p 5.00p 5.00p 5.00p 0
14/05/2019 5.00p 5.00p 5.00p 5.00p 0
13/05/2019 5.00p 5.00p 4.50p 5.00p 12333
10/05/2019 5.50p 5.68p 5.00p 5.00p 26876
09/05/2019 4.50p 6.75p 4.50p 5.50p 622459
08/05/2019 4.50p 4.50p 4.50p 4.50p 0
07/05/2019 4.50p 4.75p 4.50p 4.50p 22894
03/05/2019 4.50p 4.50p 4.50p 4.50p 0
02/05/2019 4.50p 4.50p 4.50p 4.50p 0
01/05/2019 4.50p 4.50p 4.50p 4.50p 0
30/04/2019 4.50p 4.50p 4.50p 4.50p 0
29/04/2019 4.50p 4.50p 4.50p 4.50p 0
26/04/2019 4.50p 4.50p 4.50p 4.50p 0
25/04/2019 4.50p 4.50p 4.50p 4.50p 0
24/04/2019 4.50p 4.50p 4.50p 4.50p 0
23/04/2019 4.50p 4.50p 4.50p 4.50p 0
18/04/2019 4.50p 4.75p 4.50p 4.50p 8294
17/04/2019 4.50p 4.50p 4.50p 4.50p 0
16/04/2019 4.50p 4.50p 4.50p 4.50p 0
15/04/2019 4.50p 4.50p 4.50p 4.50p 0
12/04/2019 4.50p 4.50p 4.50p 4.50p 0
11/04/2019 4.50p 4.50p 4.50p 4.50p 0
10/04/2019 4.50p 4.50p 4.50p 4.50p 0
09/04/2019 4.50p 4.50p 4.50p 4.50p 0
08/04/2019 4.10p 4.50p 4.10p 4.50p 33203
05/04/2019 4.35p 4.35p 4.00p 4.10p 12564
04/04/2019 4.35p 4.50p 4.35p 4.35p 0
03/04/2019 4.35p 4.50p 4.35p 4.50p 0
02/04/2019 4.35p 4.35p 4.35p 4.35p 0
01/04/2019 4.35p 4.35p 4.35p 4.35p 0
29/03/2019 4.35p 4.35p 4.35p 4.35p 0
28/03/2019 4.35p 4.35p 4.35p 4.35p 0
27/03/2019 4.35p 4.35p 4.35p 4.35p 0
26/03/2019 4.35p 4.35p 4.35p 4.35p 0
25/03/2019 4.50p 4.50p 4.25p 4.35p 0
22/03/2019 4.50p 4.50p 4.50p 4.50p 0
21/03/2019 4.50p 4.50p 4.50p 4.50p 0
20/03/2019 4.50p 4.50p 4.50p 4.50p 0
19/03/2019 4.50p 4.50p 4.50p 4.50p 0
18/03/2019 4.50p 4.85p 4.50p 4.50p 500
15/03/2019 4.50p 4.50p 4.10p 4.50p 750
14/03/2019 4.50p 4.50p 4.50p 4.50p 0
13/03/2019 4.35p 4.50p 4.35p 4.50p 0
12/03/2019 4.35p 4.35p 4.35p 4.35p 0
11/03/2019 4.40p 4.40p 4.00p 4.35p 53197
08/03/2019 4.40p 4.40p 4.40p 4.40p 0
07/03/2019 4.40p 4.40p 4.40p 4.40p 0
06/03/2019 4.40p 4.40p 4.16p 4.40p 7661
05/03/2019 4.40p 4.40p 4.40p 4.40p 0
04/03/2019 4.40p 4.40p 4.40p 4.40p 0
01/03/2019 4.15p 4.70p 4.15p 4.40p 38670
28/02/2019 4.15p 4.15p 4.15p 4.15p 0
27/02/2019 4.15p 4.43p 4.15p 4.15p 44864
26/02/2019 4.40p 4.40p 4.00p 4.15p 75000
25/02/2019 4.40p 4.40p 4.40p 4.40p 0
22/02/2019 4.40p 4.40p 4.40p 4.40p 0
21/02/2019 4.40p 4.40p 4.40p 4.40p 0
20/02/2019 4.50p 4.50p 4.40p 4.40p 0
19/02/2019 4.50p 4.50p 4.50p 4.50p 0
18/02/2019 5.50p 6.00p 4.50p 4.50p 257833
15/02/2019 4.25p 5.50p 4.25p 5.50p 109909
14/02/2019 4.00p 4.25p 4.00p 4.25p 0
13/02/2019 4.00p 4.00p 4.00p 4.00p 0
12/02/2019 4.00p 4.00p 4.00p 4.00p 0
11/02/2019 4.00p 4.00p 4.00p 4.00p 0
08/02/2019 4.00p 4.00p 4.00p 4.00p 0
07/02/2019 3.65p 4.00p 3.65p 3.80p 24687
06/02/2019 3.50p 3.50p 3.50p 3.50p 0
05/02/2019 3.65p 3.65p 3.05p 3.50p 53920
04/02/2019 3.60p 3.65p 3.60p 3.65p 0
01/02/2019 3.65p 3.65p 3.34p 3.60p 25000
31/01/2019 3.65p 3.65p 3.65p 3.65p 0
30/01/2019 3.65p 3.65p 3.65p 3.65p 0
29/01/2019 3.65p 3.65p 3.65p 3.65p 0
28/01/2019 3.60p 3.65p 3.50p 3.65p 50000
25/01/2019 3.50p 3.60p 3.50p 3.60p 0
24/01/2019 3.50p 3.50p 3.50p 3.50p 0
23/01/2019 3.50p 3.50p 3.50p 3.50p 0
22/01/2019 3.50p 3.50p 3.50p 3.50p 0
21/01/2019 3.50p 3.50p 3.35p 3.50p 0
18/01/2019 3.50p 3.50p 3.50p 3.50p 0
17/01/2019 3.50p 3.50p 3.50p 3.50p 0
16/01/2019 3.50p 3.50p 3.50p 3.50p 0
15/01/2019 3.50p 3.50p 3.50p 3.50p 0
14/01/2019 3.50p 3.50p 3.50p 3.50p 0
11/01/2019 3.50p 3.50p 3.50p 3.50p 0
10/01/2019 3.45p 3.50p 3.45p 3.50p 0
09/01/2019 3.45p 3.45p 3.45p 3.45p 0
08/01/2019 3.45p 3.63p 3.05p 3.45p 13700
07/01/2019 3.45p 3.45p 3.45p 3.45p 0
04/01/2019 3.45p 3.45p 3.45p 3.45p 0
03/01/2019 3.45p 3.45p 3.45p 3.45p 0
02/01/2019 3.45p 3.45p 3.00p 3.45p 25000
31/12/2018 3.20p 3.50p 3.20p 3.45p 48229
28/12/2018 3.15p 3.20p 3.10p 3.20p 0
27/12/2018 3.25p 3.25p 3.15p 3.15p 0
24/12/2018 3.25p 3.25p 3.25p 3.25p 0
21/12/2018 3.25p 3.25p 3.25p 3.25p 0
20/12/2018 3.25p 3.25p 3.25p 3.25p 0
19/12/2018 3.25p 3.25p 3.25p 3.25p 0
18/12/2018 3.25p 3.25p 3.25p 3.25p 0
17/12/2018 3.25p 3.25p 3.25p 3.25p 0
14/12/2018 3.25p 3.25p 3.25p 3.25p 0
13/12/2018 3.25p 3.25p 3.25p 3.25p 0
12/12/2018 3.25p 3.25p 3.25p 3.25p 0
11/12/2018 3.25p 3.25p 3.25p 3.25p 0
10/12/2018 3.25p 3.25p 3.13p 3.25p 62500
07/12/2018 3.25p 3.25p 3.25p 3.25p 0
06/12/2018 3.25p 3.25p 3.25p 3.25p 0
05/12/2018 3.25p 3.25p 3.25p 3.25p 0
04/12/2018 3.25p 3.25p 3.25p 3.25p 0
03/12/2018 3.25p 3.50p 3.25p 3.25p 82185
30/11/2018 3.25p 3.25p 3.25p 3.25p 0
29/11/2018 3.25p 3.25p 3.03p 3.25p 37500
28/11/2018 3.25p 3.25p 3.25p 3.25p 0
27/11/2018 3.25p 3.25p 3.25p 3.25p 0
26/11/2018 3.25p 3.25p 3.25p 3.25p 0
23/11/2018 3.25p 3.25p 3.25p 3.25p 0
22/11/2018 3.25p 3.25p 3.25p 3.25p 0
21/11/2018 3.25p 3.25p 3.25p 3.25p 0
20/11/2018 3.25p 3.25p 3.25p 3.25p 0
19/11/2018 3.25p 3.25p 3.25p 3.25p 0
16/11/2018 3.25p 3.25p 3.25p 3.25p 0
15/11/2018 3.25p 3.25p 3.25p 3.25p 0
14/11/2018 3.25p 3.25p 3.25p 3.25p 0
13/11/2018 3.25p 3.25p 3.25p 3.25p 0
12/11/2018 3.25p 3.25p 3.25p 3.25p 0
09/11/2018 3.25p 3.25p 3.25p 3.25p 0
08/11/2018 3.25p 3.25p 3.25p 3.25p 0
07/11/2018 3.25p 3.25p 3.25p 3.25p 0
06/11/2018 3.25p 3.25p 3.25p 3.25p 0
05/11/2018 3.25p 3.25p 3.25p 3.25p 0
02/11/2018 3.25p 3.25p 3.25p 3.25p 0
01/11/2018 3.25p 3.25p 3.25p 3.25p 0
31/10/2018 3.25p 3.25p 3.25p 3.25p 0
30/10/2018 3.85p 3.85p 3.25p 3.25p 65249
29/10/2018 3.85p 3.85p 3.85p 3.85p 0
26/10/2018 3.85p 3.85p 3.85p 3.85p 0
25/10/2018 3.85p 3.85p 3.85p 3.85p 0
24/10/2018 3.85p 3.85p 3.70p 3.85p 0
23/10/2018 3.70p 3.70p 3.70p 3.70p 0
22/10/2018 3.70p 3.70p 3.70p 3.70p 0
19/10/2018 3.70p 3.70p 3.70p 3.70p 0
18/10/2018 3.70p 3.70p 3.70p 3.70p 0
17/10/2018 3.70p 3.70p 3.70p 3.70p 0
16/10/2018 3.70p 3.70p 3.70p 3.70p 0
15/10/2018 3.70p 3.70p 3.70p 3.70p 0
12/10/2018 3.70p 3.70p 3.70p 3.70p 0
11/10/2018 3.70p 3.70p 3.70p 3.70p 0
10/10/2018 3.70p 3.70p 3.70p 3.70p 0
09/10/2018 3.90p 3.90p 3.20p 3.70p 13460
08/10/2018 4.00p 4.00p 3.50p 3.90p 25000
05/10/2018 4.00p 4.00p 4.00p 4.00p 0
04/10/2018 4.00p 4.00p 4.00p 4.00p 0
03/10/2018 4.00p 4.00p 4.00p 4.00p 0
02/10/2018 4.00p 4.00p 4.00p 4.00p 0
01/10/2018 4.00p 4.00p 4.00p 4.00p 0
28/09/2018 4.00p 4.00p 4.00p 4.00p 0
27/09/2018 4.00p 4.00p 3.50p 4.00p 5677
26/09/2018 4.00p 4.00p 4.00p 4.00p 0
25/09/2018 4.15p 4.15p 3.50p 4.00p 7920
24/09/2018 4.15p 4.15p 4.15p 4.15p 0
21/09/2018 4.15p 4.15p 4.15p 4.15p 0
20/09/2018 4.15p 4.15p 4.15p 4.15p 0
19/09/2018 4.15p 4.15p 4.15p 4.15p 0
18/09/2018 4.15p 4.15p 4.15p 4.15p 0
17/09/2018 4.15p 4.15p 4.15p 4.15p 0
14/09/2018 4.15p 4.15p 4.15p 4.15p 0
13/09/2018 4.15p 4.15p 4.15p 4.15p 0
12/09/2018 4.15p 4.15p 4.15p 4.15p 0
11/09/2018 4.15p 4.15p 4.15p 4.15p 0
10/09/2018 4.15p 4.15p 4.15p 4.15p 0
07/09/2018 4.15p 4.15p 4.15p 4.15p 0
06/09/2018 4.15p 4.15p 4.15p 4.15p 0

*Close Price adjusted for both dividends and splits