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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Agriterra LD (AGTA) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/10/2017 | 25.00p | 26.50p | 24.50p | 26.50p | 0 |
| 20/10/2017 | 25.00p | 25.56p | 24.50p | 24.50p | 3893 |
| 19/10/2017 | 25.00p | 27.16p | 26.50p | 26.50p | 368 |
| 18/10/2017 | 25.00p | 26.00p | 25.50p | 25.50p | 0 |
| 17/10/2017 | 25.00p | 27.00p | 26.00p | 26.00p | 1300 |
| 16/10/2017 | 25.00p | 25.00p | 23.50p | 23.50p | 15 |
| 13/10/2017 | 23.00p | 26.00p | 26.00p | 26.00p | 407 |
| 12/10/2017 | 23.00p | 26.00p | 23.00p | 26.00p | 15000 |
| 11/10/2017 | 25.00p | 26.00p | 26.00p | 26.00p | 2105 |
| 10/10/2017 | 25.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/10/2017 | 25.00p | 26.00p | 25.00p | 26.00p | 17000 |
| 06/10/2017 | 23.00p | 26.00p | 24.50p | 24.50p | 10369 |
| 05/10/2017 | 23.00p | 26.00p | 23.00p | 26.00p | 26000 |
| 04/10/2017 | 25.00p | 27.00p | 25.00p | 27.00p | 10000 |
| 03/10/2017 | 29.00p | 25.50p | 25.05p | 25.50p | 13406 |
| 02/10/2017 | 29.00p | 26.00p | 25.05p | 25.05p | 3400 |
| 29/09/2017 | 29.00p | 29.00p | 26.00p | 26.00p | 0 |
| 28/09/2017 | 25.00p | 29.00p | 25.00p | 27.00p | 173400 |
| 27/09/2017 | 22.00p | 25.00p | 25.00p | 25.00p | 571 |
| 26/09/2017 | 22.00p | 25.00p | 25.00p | 25.00p | 1490 |
| 25/09/2017 | 22.00p | 25.00p | 22.00p | 25.00p | 50000 |
| 22/09/2017 | 23.00p | 25.00p | 25.00p | 25.00p | 1865 |
| 21/09/2017 | 23.00p | 25.00p | 25.00p | 25.00p | 138 |
| 20/09/2017 | 23.00p | 25.00p | 25.00p | 25.00p | 500 |
| 19/09/2017 | 23.00p | 25.00p | 24.50p | 25.00p | 20213 |
| 18/09/2017 | 23.00p | 25.00p | 24.50p | 24.50p | 0 |
| 15/09/2017 | 23.00p | 25.50p | 25.00p | 25.00p | 6020 |
| 14/09/2017 | 23.00p | 25.50p | 23.00p | 25.50p | 10000 |
| 13/09/2017 | 21.00p | 25.00p | 25.00p | 25.00p | 545 |
| 12/09/2017 | 21.00p | 25.00p | 24.00p | 25.00p | 0 |
| 11/09/2017 | 21.00p | 24.00p | 21.00p | 24.00p | 158533 |
| 08/09/2017 | 20.00p | 22.00p | 21.00p | 22.00p | 174 |
| 07/09/2017 | 20.00p | 21.00p | 20.00p | 21.00p | 45 |
| 06/09/2017 | 20.00p | 22.00p | 22.00p | 22.00p | 2757 |
| 05/09/2017 | 20.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/09/2017 | 20.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/09/2017 | 20.00p | 22.00p | 20.00p | 22.00p | 15000 |
| 31/08/2017 | 20.00p | 21.50p | 20.00p | 21.50p | 5 |
| 30/08/2017 | 20.00p | 22.00p | 22.00p | 22.00p | 5224 |
| 29/08/2017 | 20.00p | 22.00p | 20.00p | 22.00p | 250 |
| 25/08/2017 | 23.00p | 21.50p | 21.50p | 21.50p | 458 |
| 24/08/2017 | 23.00p | 23.00p | 21.50p | 21.50p | 0 |
| 23/08/2017 | 23.00p | 21.50p | 21.50p | 21.50p | 2846 |
| 22/08/2017 | 23.00p | 21.75p | 21.50p | 21.50p | 1962 |
| 21/08/2017 | 23.00p | 23.00p | 21.75p | 21.75p | 800 |
| 18/08/2017 | 21.00p | 22.75p | 21.00p | 22.75p | 20000 |
| 17/08/2017 | 21.00p | 23.00p | 21.00p | 23.00p | 200 |
| 16/08/2017 | 26.50p | 26.50p | 23.50p | 23.50p | 10000 |
| 15/08/2017 | 25.00p | 25.00p | 23.00p | 23.00p | 251991 |
| 14/08/2017 | 22.50p | 19.00p | 19.00p | 19.00p | 0 |
| 11/08/2017 | 22.50p | 19.50p | 19.00p | 19.00p | 0 |
| 10/08/2017 | 22.50p | 19.50p | 19.25p | 19.50p | 23 |
| 09/08/2017 | 22.50p | 19.25p | 18.75p | 19.25p | 0 |
| 08/08/2017 | 22.50p | 18.75p | 17.50p | 18.75p | 15500 |
| 07/08/2017 | 22.50p | 20.25p | 17.50p | 17.50p | 1050 |
| 04/08/2017 | 22.50p | 22.50p | 20.25p | 20.25p | 44 |
| 03/08/2017 | 22.50p | 22.50p | 20.25p | 20.25p | 414 |
| 02/08/2017 | 18.00p | 20.25p | 20.25p | 20.25p | 0 |
| 01/08/2017 | 18.00p | 20.25p | 20.25p | 20.25p | 0 |
| 31/07/2017 | 18.00p | 20.25p | 18.00p | 20.25p | 16500 |
| 28/07/2017 | 18.00p | 18.00p | 17.50p | 17.50p | 20000 |
| 27/07/2017 | 14.00p | 17.50p | 17.50p | 17.50p | 10450 |
| 26/07/2017 | 14.00p | 17.50p | 17.50p | 17.50p | 3384 |
| 25/07/2017 | 14.00p | 18.00p | 17.50p | 17.50p | 4851 |
| 24/07/2017 | 14.00p | 18.00p | 18.00p | 18.00p | 450 |
| 21/07/2017 | 14.00p | 19.00p | 18.00p | 18.00p | 0 |
| 20/07/2017 | 14.00p | 19.00p | 14.00p | 19.00p | 23234 |
| 19/07/2017 | 16.00p | 19.00p | 19.00p | 19.00p | 1150 |
| 18/07/2017 | 16.00p | 19.00p | 16.00p | 19.00p | 75000 |
| 17/07/2017 | 22.50p | 22.50p | 18.00p | 19.00p | 3163 |
| 14/07/2017 | 22.50p | 22.50p | 20.25p | 20.25p | 83 |
| 13/07/2017 | 18.00p | 20.25p | 20.25p | 20.25p | 6687 |
| 12/07/2017 | 18.00p | 20.25p | 18.00p | 20.25p | 1376 |
| 11/07/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 500 |
| 10/07/2017 | 18.00p | 20.25p | 18.00p | 20.25p | 10000 |
| 07/07/2017 | 18.00p | 20.25p | 18.00p | 20.25p | 50 |
| 06/07/2017 | 18.00p | 20.00p | 18.50p | 18.50p | 35000 |
| 05/07/2017 | 18.00p | 20.00p | 18.50p | 20.00p | 5920 |
| 04/07/2017 | 18.00p | 19.75p | 18.50p | 18.50p | 0 |
| 03/07/2017 | 18.00p | 20.25p | 19.75p | 19.75p | 14221 |
| 30/06/2017 | 18.00p | 20.25p | 18.50p | 20.25p | 113 |
| 29/06/2017 | 18.00p | 18.50p | 18.00p | 18.50p | 20000 |
| 28/06/2017 | 18.00p | 19.00p | 18.00p | 18.50p | 31000 |
| 27/06/2017 | 18.00p | 19.00p | 18.00p | 18.50p | 5676 |
| 26/06/2017 | 19.00p | 20.50p | 19.00p | 20.50p | 6500 |
| 23/06/2017 | 17.00p | 20.00p | 17.00p | 20.00p | 100 |
| 22/06/2017 | 17.00p | 20.00p | 17.00p | 20.00p | 923 |
| 21/06/2017 | 17.00p | 20.00p | 17.00p | 20.00p | 1000 |
| 20/06/2017 | 18.00p | 20.50p | 18.00p | 20.50p | 10000 |
| 19/06/2017 | 18.00p | 20.50p | 17.00p | 20.50p | 38500 |
| 16/06/2017 | 21.00p | 21.02p | 18.00p | 20.50p | 22876 |
| 15/06/2017 | 21.00p | 22.00p | 21.00p | 22.00p | 4942 |
| 14/06/2017 | 21.00p | 22.00p | 21.00p | 22.00p | 15700 |
| 13/06/2017 | 25.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/06/2017 | 25.00p | 25.00p | 21.11p | 22.00p | 3752 |
| 09/06/2017 | 21.00p | 25.00p | 21.00p | 23.50p | 16694 |
| 08/06/2017 | 19.00p | 25.00p | 19.00p | 23.50p | 223753 |
| 07/06/2017 | 19.00p | 20.50p | 19.00p | 20.50p | 50000 |
| 06/06/2017 | 16.20p | 19.30p | 16.20p | 18.00p | 5493 |
| 05/06/2017 | 17.75p | 18.50p | 17.75p | 18.50p | 813 |
| 02/06/2017 | 19.00p | 19.99p | 17.00p | 19.50p | 65242 |
| 01/06/2017 | 18.20p | 18.20p | 16.30p | 17.50p | 18211 |
| 31/05/2017 | 19.00p | 19.00p | 16.46p | 17.50p | 3513 |
| 30/05/2017 | 16.00p | 18.26p | 16.00p | 17.55p | 11242 |
| 26/05/2017 | 19.00p | 19.00p | 17.50p | 17.50p | 91 |
| 25/05/2017 | 16.00p | 17.50p | 16.00p | 17.50p | 27150 |
| 24/05/2017 | 16.75p | 17.50p | 17.50p | 17.50p | 0 |
| 23/05/2017 | 16.75p | 17.50p | 17.50p | 17.50p | 0 |
| 22/05/2017 | 16.75p | 17.50p | 16.75p | 17.50p | 964 |
| 19/05/2017 | 16.16p | 17.50p | 17.50p | 17.50p | 0 |
| 18/05/2017 | 16.16p | 19.00p | 16.16p | 17.50p | 272 |
| 17/05/2017 | 19.00p | 19.00p | 16.16p | 17.50p | 1836 |
| 16/05/2017 | 16.16p | 17.50p | 16.16p | 17.50p | 256 |
| 15/05/2017 | 19.00p | 19.00p | 16.75p | 17.50p | 11051 |
| 12/05/2017 | 16.00p | 17.50p | 17.50p | 17.50p | 0 |
| 11/05/2017 | 16.00p | 17.50p | 17.50p | 17.50p | 0 |
| 10/05/2017 | 16.00p | 17.50p | 16.00p | 17.50p | 3093 |
| 09/05/2017 | 16.21p | 18.00p | 16.21p | 18.00p | 6304 |
| 08/05/2017 | 16.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/05/2017 | 16.00p | 18.00p | 16.00p | 18.00p | 621 |
| 04/05/2017 | 18.49p | 18.49p | 16.21p | 18.00p | 3800 |
| 03/05/2017 | 17.00p | 19.80p | 16.16p | 17.50p | 20585 |
| 02/05/2017 | 17.00p | 19.90p | 17.00p | 19.50p | 5868 |
| 28/04/2017 | 17.01p | 19.50p | 17.01p | 19.50p | 459 |
| 27/04/2017 | 17.01p | 19.50p | 17.01p | 19.50p | 2000 |
| 26/04/2017 | 18.00p | 19.50p | 19.50p | 19.50p | 0 |
| 25/04/2017 | 18.00p | 19.50p | 18.00p | 19.50p | 10000 |
| 24/04/2017 | 18.00p | 20.05p | 18.00p | 20.05p | 293 |
| 21/04/2017 | 18.00p | 20.00p | 18.00p | 20.00p | 12230 |
| 20/04/2017 | 19.00p | 20.05p | 20.00p | 20.05p | 0 |
| 19/04/2017 | 19.00p | 20.21p | 19.00p | 20.00p | 13954 |
| 18/04/2017 | 19.00p | 21.50p | 19.00p | 21.50p | 2400 |
| 13/04/2017 | 19.21p | 20.00p | 19.21p | 20.00p | 3400 |
| 12/04/2017 | 19.00p | 20.00p | 19.00p | 20.00p | 308 |
| 11/04/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 1500 |
| 10/04/2017 | 18.00p | 19.50p | 18.00p | 19.50p | 7285 |
| 07/04/2017 | 20.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/04/2017 | 20.50p | 20.50p | 19.50p | 19.50p | 73 |
| 05/04/2017 | 18.01p | 20.50p | 18.00p | 19.50p | 4771 |
| 04/04/2017 | 18.01p | 21.50p | 21.00p | 21.50p | 0 |
| 03/04/2017 | 18.01p | 21.00p | 18.01p | 21.00p | 4 |
| 31/03/2017 | 18.01p | 21.00p | 18.01p | 21.00p | 11220 |
| 30/03/2017 | 18.01p | 21.00p | 18.01p | 21.00p | 1150 |
| 29/03/2017 | 20.00p | 23.50p | 18.00p | 21.00p | 27929 |
| 28/03/2017 | 20.00p | 22.50p | 20.00p | 22.50p | 2458 |
| 27/03/2017 | 20.00p | 22.50p | 20.00p | 22.50p | 8366 |
| 24/03/2017 | 23.50p | 23.50p | 22.50p | 22.50p | 400 |
| 23/03/2017 | 23.50p | 23.50p | 22.50p | 22.50p | 3000 |
| 22/03/2017 | 25.00p | 25.00p | 22.50p | 22.50p | 0 |
| 21/03/2017 | 25.00p | 25.00p | 20.00p | 25.00p | 2948 |
| 20/03/2017 | 22.00p | 22.50p | 22.00p | 22.50p | 24700 |
| 17/03/2017 | 24.80p | 24.80p | 24.00p | 24.00p | 10000 |
| 16/03/2017 | 22.25p | 24.00p | 22.22p | 24.00p | 508 |
| 15/03/2017 | 24.10p | 25.00p | 22.00p | 24.25p | 35561 |
| 14/03/2017 | 25.00p | 27.03p | 24.10p | 26.05p | 45840 |
| 13/03/2017 | 22.80p | 26.95p | 22.80p | 26.00p | 44556 |
| 10/03/2017 | 20.00p | 22.87p | 20.00p | 21.90p | 213955 |
| 09/03/2017 | 20.10p | 24.00p | 19.50p | 19.50p | 72554 |
| 08/03/2017 | 21.00p | 21.50p | 20.00p | 21.50p | 78289 |
| 07/03/2017 | 20.00p | 20.75p | 19.50p | 20.50p | 26735 |
| 06/03/2017 | 19.55p | 19.75p | 19.55p | 19.75p | 2122 |
| 03/03/2017 | 19.00p | 19.55p | 19.00p | 19.55p | 58135 |
| 02/03/2017 | 19.00p | 19.75p | 19.00p | 19.50p | 12878 |
| 01/03/2017 | 18.10p | 19.50p | 17.60p | 19.50p | 50693 |
| 28/02/2017 | 17.50p | 19.24p | 15.50p | 18.25p | 38712 |
| 27/02/2017 | 19.00p | 19.00p | 17.50p | 18.70p | 12863 |
| 24/02/2017 | 17.00p | 17.49p | 15.10p | 17.05p | 19973 |
| 23/02/2017 | 15.99p | 15.99p | 15.50p | 15.50p | 12000 |
| 22/02/2017 | 15.00p | 15.49p | 14.00p | 15.00p | 28604 |
| 21/02/2017 | 14.00p | 16.50p | 13.10p | 16.50p | 17966 |
| 20/02/2017 | 14.00p | 16.73p | 14.00p | 16.50p | 9003 |
| 17/02/2017 | 14.00p | 16.90p | 14.00p | 16.50p | 4360 |
| 16/02/2017 | 15.00p | 16.99p | 15.00p | 16.50p | 10065 |
| 15/02/2017 | 13.10p | 17.37p | 13.10p | 17.00p | 9419 |
| 14/02/2017 | 15.00p | 17.00p | 16.50p | 16.50p | 0 |
| 13/02/2017 | 15.00p | 18.18p | 14.00p | 17.00p | 14017 |
| 10/02/2017 | 13.00p | 17.00p | 13.00p | 17.00p | 80321 |
*Close Price adjusted for both dividends and splits