Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
26/02/2013 320.00p 339.00p 314.21p 332.50p 4294
25/02/2013 325.00p 355.00p 320.00p 325.00p 8482
22/02/2013 320.00p 340.00p 311.90p 318.50p 27222
21/02/2013 315.00p 326.10p 312.00p 315.50p 11534
20/02/2013 317.00p 330.00p 315.00p 325.00p 9090
19/02/2013 316.00p 335.00p 315.00p 327.50p 18491
18/02/2013 320.00p 353.25p 317.58p 328.50p 23253
15/02/2013 325.00p 333.00p 318.00p 323.00p 12511
14/02/2013 335.00p 336.25p 318.00p 323.00p 19366
13/02/2013 325.00p 355.00p 318.50p 327.50p 60572
12/02/2013 330.00p 330.00p 315.00p 318.50p 43991
11/02/2013 321.00p 346.48p 315.00p 317.50p 27870
08/02/2013 325.00p 330.00p 320.65p 323.00p 53492
07/02/2013 325.00p 332.90p 325.00p 327.50p 48121
06/02/2013 345.00p 356.25p 330.00p 332.50p 32909
05/02/2013 335.00p 340.00p 327.98p 337.50p 61056
04/02/2013 340.00p 356.20p 340.00p 340.00p 27692
01/02/2013 345.00p 372.40p 341.00p 351.00p 15373
31/01/2013 350.00p 378.00p 341.00p 341.00p 32003
30/01/2013 350.00p 368.00p 326.00p 340.50p 36281
29/01/2013 330.00p 351.50p 321.50p 340.50p 69460
28/01/2013 332.00p 349.90p 330.00p 341.00p 9078
25/01/2013 360.00p 368.00p 332.00p 335.00p 18331
24/01/2013 356.00p 357.50p 330.00p 357.50p 4320
23/01/2013 345.00p 357.95p 326.50p 350.00p 17593
22/01/2013 330.00p 345.00p 326.00p 337.00p 11769
21/01/2013 330.00p 349.00p 330.00p 342.00p 4842
18/01/2013 340.00p 344.85p 329.00p 337.50p 16848
17/01/2013 330.00p 358.00p 326.00p 338.50p 20604
16/01/2013 335.00p 350.00p 321.00p 342.50p 6015
15/01/2013 355.00p 355.00p 317.00p 340.00p 14601
14/01/2013 340.00p 355.00p 316.00p 338.00p 10231
11/01/2013 320.00p 345.00p 305.00p 332.50p 22022
10/01/2013 315.00p 317.50p 295.00p 312.50p 46968
09/01/2013 311.00p 322.80p 305.00p 310.00p 28570
08/01/2013 330.00p 330.00p 310.00p 317.50p 18322
07/01/2013 345.00p 359.00p 301.10p 321.50p 47461
04/01/2013 340.00p 360.83p 328.04p 352.50p 15287
03/01/2013 365.00p 365.00p 325.00p 341.00p 52136
02/01/2013 355.00p 357.60p 316.20p 335.00p 33392
31/12/2012 360.00p 366.87p 325.00p 350.00p 8685
28/12/2012 340.00p 350.00p 301.00p 340.00p 7086
27/12/2012 330.00p 330.00p 303.30p 310.00p 10018
24/12/2012 328.00p 328.00p 290.40p 314.00p 3264
21/12/2012 310.00p 326.99p 297.00p 312.50p 28192
20/12/2012 320.00p 325.00p 310.00p 322.50p 6945
19/12/2012 320.00p 330.00p 313.50p 322.50p 24455
18/12/2012 315.00p 333.00p 315.00p 325.00p 30071
17/12/2012 330.00p 333.13p 322.00p 330.00p 23218
14/12/2012 318.00p 326.25p 311.00p 316.50p 49876
13/12/2012 310.00p 330.00p 301.29p 322.00p 141232
12/12/2012 303.00p 315.00p 294.00p 304.00p 47610
11/12/2012 290.00p 304.21p 280.00p 285.00p 14845
10/12/2012 300.00p 305.00p 291.50p 300.50p 4089
07/12/2012 290.00p 301.67p 282.00p 297.50p 14433
06/12/2012 300.00p 300.00p 282.00p 293.50p 15205
05/12/2012 290.00p 305.00p 282.00p 297.50p 16462
04/12/2012 300.00p 303.00p 289.00p 296.50p 17733
03/12/2012 295.00p 306.75p 295.00p 297.50p 13651
30/11/2012 295.00p 302.00p 292.00p 302.00p 23554
29/11/2012 300.00p 303.00p 295.00p 298.00p 41382
28/11/2012 300.00p 305.00p 300.00p 302.50p 18733
27/11/2012 305.00p 315.00p 301.00p 302.50p 21445
26/11/2012 315.00p 315.00p 300.00p 302.50p 44961
23/11/2012 305.00p 315.32p 305.00p 310.00p 53345
22/11/2012 315.00p 317.00p 307.54p 315.00p 12279
21/11/2012 310.00p 311.84p 306.00p 311.00p 7844
20/11/2012 310.00p 317.50p 305.80p 315.00p 38331
19/11/2012 310.00p 340.00p 305.00p 313.50p 14505
16/11/2012 320.00p 320.00p 305.00p 309.50p 4814
15/11/2012 310.00p 311.50p 305.00p 308.00p 67266
14/11/2012 310.00p 340.00p 309.00p 312.50p 11042
13/11/2012 320.00p 320.00p 310.00p 312.50p 19226
12/11/2012 310.00p 328.00p 300.00p 312.00p 20207
09/11/2012 305.00p 317.50p 302.68p 316.00p 43565
08/11/2012 318.00p 325.00p 300.00p 310.00p 28842
07/11/2012 325.00p 332.00p 316.00p 319.00p 36361
06/11/2012 320.00p 334.10p 320.00p 323.50p 16494
05/11/2012 329.00p 332.00p 314.48p 320.00p 58299
02/11/2012 320.00p 335.00p 311.00p 322.50p 102675
01/11/2012 325.00p 334.00p 312.00p 326.00p 26920
31/10/2012 310.00p 338.00p 300.00p 322.50p 103343
30/10/2012 320.00p 338.00p 316.00p 322.00p 41336
29/10/2012 335.00p 353.25p 321.00p 325.00p 36570
26/10/2012 335.00p 350.00p 316.00p 330.00p 28839
25/10/2012 335.00p 340.00p 313.00p 321.50p 72007
24/10/2012 340.00p 350.00p 310.00p 320.00p 43534
23/10/2012 363.00p 364.50p 325.00p 335.00p 145148
22/10/2012 325.00p 360.00p 319.00p 345.00p 342576
19/10/2012 310.00p 325.00p 303.00p 304.00p 106467
18/10/2012 300.00p 320.00p 298.00p 307.50p 93659
17/10/2012 300.00p 305.16p 290.00p 300.00p 121793
16/10/2012 314.00p 319.50p 294.00p 299.50p 83601
15/10/2012 320.00p 339.75p 301.50p 317.50p 98888
12/10/2012 330.00p 344.00p 320.00p 320.00p 54012
11/10/2012 335.00p 349.00p 320.00p 339.50p 61044
10/10/2012 340.00p 345.00p 334.00p 336.50p 44920
09/10/2012 350.00p 367.45p 340.00p 345.00p 107709
08/10/2012 360.00p 378.00p 340.00p 349.00p 157360
05/10/2012 365.00p 367.00p 345.00p 347.00p 124256
04/10/2012 368.00p 384.00p 335.10p 350.00p 285738
03/10/2012 511.00p 530.00p 355.00p 377.00p 657934
02/10/2012 510.00p 520.00p 490.00p 500.00p 13289
01/10/2012 500.00p 510.00p 485.00p 499.50p 11675
28/09/2012 485.00p 510.00p 485.00p 510.00p 13397
27/09/2012 494.00p 512.50p 486.50p 512.50p 34150
26/09/2012 490.00p 500.00p 486.00p 492.50p 16918
25/09/2012 504.90p 510.00p 500.00p 505.00p 4050
24/09/2012 520.00p 529.00p 494.00p 505.00p 14452
21/09/2012 520.00p 533.00p 505.00p 527.50p 6659
20/09/2012 500.00p 540.00p 497.72p 516.00p 33478
19/09/2012 495.00p 500.00p 484.00p 495.00p 49114
18/09/2012 500.00p 513.70p 485.50p 485.50p 9444
17/09/2012 495.00p 515.50p 490.00p 507.00p 49310
14/09/2012 530.00p 541.00p 482.90p 490.00p 75664
13/09/2012 525.00p 548.00p 514.20p 544.00p 118480
12/09/2012 490.00p 520.00p 480.00p 515.00p 108543
11/09/2012 490.00p 495.00p 480.00p 485.00p 26582
10/09/2012 480.00p 492.00p 465.00p 490.00p 29470
07/09/2012 475.00p 483.32p 462.00p 478.00p 90449
06/09/2012 470.00p 476.00p 463.00p 475.00p 16877
05/09/2012 446.00p 469.00p 440.00p 463.50p 18596
04/09/2012 480.00p 489.00p 450.00p 453.50p 20392
03/09/2012 485.00p 493.60p 465.25p 487.00p 42204
31/08/2012 455.00p 485.00p 442.00p 472.50p 41689
30/08/2012 450.00p 460.00p 436.00p 453.00p 52030
29/08/2012 490.00p 499.00p 452.45p 460.00p 48225
28/08/2012 483.00p 495.00p 477.00p 490.00p 100088
24/08/2012 450.00p 495.00p 420.00p 484.00p 223203
23/08/2012 435.00p 449.00p 405.00p 421.00p 22789
22/08/2012 400.00p 446.00p 386.00p 440.00p 108413
21/08/2012 395.00p 395.00p 369.20p 390.50p 35950
20/08/2012 365.00p 400.00p 354.60p 385.00p 36244
17/08/2012 352.00p 361.10p 343.00p 357.50p 10049
16/08/2012 350.00p 364.08p 334.00p 340.00p 20773
15/08/2012 340.00p 355.00p 337.00p 340.50p 1857
14/08/2012 354.00p 355.00p 349.00p 349.00p 3034
13/08/2012 357.00p 359.00p 331.70p 346.50p 2820
10/08/2012 332.00p 362.00p 331.00p 359.00p 12506
09/08/2012 375.00p 375.00p 329.32p 337.00p 3122
08/08/2012 340.00p 366.36p 325.00p 347.50p 8420
07/08/2012 350.00p 357.30p 341.00p 345.00p 2207
06/08/2012 359.00p 371.00p 340.00p 345.00p 5860
03/08/2012 333.00p 375.00p 333.00p 375.00p 12757
02/08/2012 348.00p 356.64p 330.00p 337.50p 15423
01/08/2012 326.18p 340.00p 326.18p 340.00p 1183
31/07/2012 335.00p 366.00p 334.32p 340.00p 7962
30/07/2012 331.00p 347.06p 331.00p 343.00p 3919
27/07/2012 350.00p 361.00p 330.00p 350.00p 6352
26/07/2012 330.00p 355.50p 330.00p 338.00p 5342
25/07/2012 340.00p 340.00p 325.00p 332.00p 6120
24/07/2012 345.00p 360.00p 330.00p 337.50p 15176
23/07/2012 350.00p 365.70p 330.00p 340.00p 17752
20/07/2012 360.00p 362.50p 346.00p 362.50p 10878
19/07/2012 350.00p 358.00p 340.00p 355.00p 7845
18/07/2012 350.00p 355.00p 340.00p 355.00p 11111
17/07/2012 367.96p 372.00p 345.00p 365.00p 5642
16/07/2012 375.00p 375.00p 345.00p 357.50p 2092
13/07/2012 360.00p 365.00p 343.00p 365.00p 20813
12/07/2012 350.00p 361.06p 341.50p 348.50p 7940
11/07/2012 350.00p 366.81p 338.50p 352.00p 2542
10/07/2012 350.00p 360.00p 337.00p 345.00p 4633
09/07/2012 345.00p 366.40p 341.00p 352.50p 4862
06/07/2012 355.00p 374.00p 353.25p 355.00p 21370
05/07/2012 350.00p 385.00p 350.00p 361.50p 44207
04/07/2012 348.00p 371.00p 336.00p 348.00p 24975
03/07/2012 324.48p 345.56p 321.00p 335.00p 10906
02/07/2012 346.00p 347.00p 325.10p 332.50p 2661
29/06/2012 345.00p 345.00p 323.00p 336.00p 10267
28/06/2012 326.00p 342.50p 326.00p 332.50p 2751
27/06/2012 340.00p 346.00p 315.00p 333.00p 25569
26/06/2012 340.00p 351.00p 330.00p 335.00p 15788
25/06/2012 350.00p 375.00p 341.00p 347.00p 13108
22/06/2012 358.00p 378.72p 325.00p 351.50p 15440
21/06/2012 350.00p 382.00p 350.00p 354.00p 5908
20/06/2012 350.00p 360.00p 349.00p 352.50p 6583
19/06/2012 368.00p 381.92p 356.00p 361.50p 5169
18/06/2012 356.00p 371.96p 350.00p 359.00p 13630
15/06/2012 350.00p 363.00p 335.40p 356.50p 13806
14/06/2012 330.00p 345.00p 322.00p 345.00p 10947
13/06/2012 345.00p 367.86p 329.10p 340.00p 7032
12/06/2012 355.00p 355.00p 341.00p 347.00p 5609
11/06/2012 360.00p 370.70p 325.00p 354.00p 8458
08/06/2012 380.00p 390.00p 349.50p 356.50p 26050
07/06/2012 350.00p 366.00p 333.74p 352.00p 16480
06/06/2012 330.00p 364.00p 293.00p 348.50p 32351
01/06/2012 370.00p 370.00p 295.00p 300.00p 82413
31/05/2012 388.00p 391.00p 366.00p 366.00p 20198
30/05/2012 395.00p 419.40p 387.87p 391.00p 24083
29/05/2012 400.00p 417.60p 392.50p 403.00p 76807
28/05/2012 392.00p 395.00p 370.00p 389.00p 40281
25/05/2012 380.00p 443.00p 371.00p 390.00p 114113
24/05/2012 350.00p 365.18p 332.60p 345.50p 13755
23/05/2012 350.00p 360.00p 320.88p 339.50p 24031
22/05/2012 314.00p 348.00p 301.00p 340.00p 36608
21/05/2012 310.00p 325.00p 307.50p 307.50p 35718
18/05/2012 300.00p 329.75p 276.00p 310.00p 81615
17/05/2012 335.00p 339.00p 305.00p 305.00p 37220
16/05/2012 366.00p 382.00p 330.00p 339.00p 42745
15/05/2012 387.00p 390.00p 377.00p 382.50p 12961

*Close Price adjusted for both dividends and splits