Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
14/05/2012 400.00p 400.00p 376.00p 383.00p 45446
11/05/2012 401.00p 422.27p 383.00p 392.50p 26643
10/05/2012 428.00p 430.00p 396.54p 410.00p 27286
09/05/2012 420.00p 474.00p 391.00p 412.50p 32203
08/05/2012 454.00p 492.13p 436.00p 436.00p 47534
04/05/2012 450.00p 482.51p 406.00p 430.00p 20534
03/05/2012 450.00p 490.00p 438.00p 451.50p 29048
02/05/2012 445.00p 449.00p 436.00p 442.50p 20050
01/05/2012 440.00p 448.00p 426.65p 440.00p 24449
30/04/2012 425.00p 440.00p 410.00p 425.00p 9791
27/04/2012 425.00p 443.70p 387.00p 415.00p 22780
26/04/2012 400.00p 400.00p 385.00p 395.00p 31520
25/04/2012 400.00p 423.00p 390.00p 400.00p 18742
24/04/2012 419.00p 419.00p 376.00p 395.00p 16705
23/04/2012 400.00p 430.00p 380.00p 398.00p 16876
20/04/2012 405.00p 432.00p 395.00p 424.00p 33169
19/04/2012 400.00p 450.00p 391.00p 420.50p 67091
18/04/2012 390.00p 440.00p 372.00p 390.00p 81247
17/04/2012 400.00p 400.00p 365.00p 385.00p 7429
16/04/2012 376.00p 396.25p 375.00p 387.50p 17591
13/04/2012 365.00p 390.00p 356.10p 385.00p 20778
12/04/2012 360.00p 367.50p 355.00p 360.00p 24959
11/04/2012 405.00p 416.75p 352.00p 373.00p 52706
10/04/2012 430.00p 481.00p 406.00p 407.50p 20562
05/04/2012 475.00p 493.60p 429.00p 440.00p 25616
04/04/2012 450.00p 524.00p 430.00p 460.00p 111525
03/04/2012 425.00p 472.00p 400.00p 460.00p 29285
02/04/2012 400.00p 441.00p 370.00p 407.50p 45872
30/03/2012 395.00p 400.00p 369.25p 396.50p 56126
29/03/2012 375.00p 394.69p 356.00p 377.50p 57868
28/03/2012 380.00p 418.00p 367.50p 371.00p 55708
27/03/2012 365.00p 380.00p 349.00p 365.00p 67790
26/03/2012 350.00p 365.00p 341.00p 345.00p 20969
23/03/2012 345.00p 362.00p 340.00p 345.00p 11677
22/03/2012 350.00p 350.00p 325.00p 350.00p 16508
21/03/2012 340.00p 350.00p 325.00p 350.00p 9095
20/03/2012 335.00p 340.00p 316.48p 340.00p 2370
19/03/2012 335.00p 350.00p 315.41p 329.00p 44755
16/03/2012 315.00p 343.70p 313.00p 335.00p 25757
15/03/2012 330.00p 345.00p 325.00p 340.00p 19703
14/03/2012 330.00p 350.00p 327.00p 336.00p 71934
13/03/2012 330.00p 365.00p 329.00p 338.00p 39479
12/03/2012 335.00p 361.00p 321.00p 345.00p 22772
09/03/2012 330.00p 359.40p 321.00p 350.00p 45489
08/03/2012 340.00p 357.80p 323.85p 333.00p 14701
07/03/2012 315.00p 346.00p 313.44p 332.50p 11487
06/03/2012 350.00p 360.00p 316.00p 335.00p 22819
05/03/2012 365.00p 365.00p 345.00p 355.00p 34261
02/03/2012 350.00p 365.00p 346.60p 351.50p 53724
01/03/2012 320.00p 360.00p 311.00p 347.00p 96828
29/02/2012 325.00p 359.80p 307.89p 315.00p 89989
28/02/2012 330.00p 345.52p 315.00p 315.00p 192451
27/02/2012 340.00p 355.00p 311.00p 316.50p 14740
24/02/2012 335.00p 373.00p 327.00p 342.50p 17426
23/02/2012 350.00p 364.00p 334.40p 345.00p 47307
22/02/2012 325.00p 350.00p 280.00p 340.00p 18185
21/02/2012 295.00p 325.00p 283.15p 310.00p 26037
20/02/2012 295.00p 295.00p 280.00p 290.00p 62633
17/02/2012 295.00p 295.00p 285.00p 285.00p 3086
16/02/2012 275.00p 284.90p 275.00p 280.00p 9665
15/02/2012 280.00p 282.00p 277.50p 277.50p 40437
14/02/2012 285.00p 285.00p 282.00p 282.50p 6532
13/02/2012 282.00p 292.30p 281.68p 289.00p 10189
10/02/2012 283.00p 287.00p 282.00p 287.00p 1423
09/02/2012 298.00p 298.00p 283.00p 287.00p 3570
08/02/2012 294.00p 298.00p 285.00p 294.00p 61210
07/02/2012 294.00p 294.00p 287.00p 289.50p 23166
06/02/2012 291.12p 292.00p 278.10p 287.00p 3023
03/02/2012 290.00p 292.46p 282.00p 282.00p 12757
02/02/2012 290.00p 290.00p 275.91p 285.00p 10695
01/02/2012 281.50p 294.00p 277.00p 282.50p 17638
31/01/2012 280.00p 287.00p 270.00p 287.00p 10707
30/01/2012 275.20p 290.00p 275.00p 275.00p 4993
27/01/2012 280.00p 289.70p 275.00p 282.50p 10582
26/01/2012 280.00p 290.00p 275.00p 282.50p 30510
25/01/2012 275.00p 290.00p 261.00p 277.50p 32389
24/01/2012 280.00p 280.00p 255.00p 257.50p 4983
23/01/2012 256.00p 262.50p 250.00p 262.50p 3868
20/01/2012 260.00p 261.00p 225.21p 261.00p 4791
19/01/2012 240.00p 242.69p 236.00p 240.00p 2902
18/01/2012 245.00p 245.00p 237.00p 237.50p 4269
17/01/2012 235.00p 240.00p 235.00p 240.00p 6750
16/01/2012 245.00p 245.00p 240.00p 240.00p 2750
13/01/2012 240.00p 242.90p 235.00p 240.00p 9601
12/01/2012 250.00p 250.00p 235.00p 237.50p 7432
11/01/2012 265.00p 265.00p 251.00p 257.50p 1315
10/01/2012 267.90p 267.90p 262.50p 262.50p 187
09/01/2012 290.00p 290.00p 267.75p 270.00p 4410
06/01/2012 260.00p 270.00p 247.35p 265.00p 7107
05/01/2012 270.00p 273.00p 260.00p 260.00p 3310
04/01/2012 250.00p 260.00p 250.00p 257.50p 2963
03/01/2012 277.00p 277.00p 269.00p 269.00p 9718
30/12/2011 275.00p 295.00p 275.00p 292.50p 16893
29/12/2011 272.00p 290.00p 270.00p 282.00p 53334
28/12/2011 225.00p 250.00p 225.00p 250.00p 3813
23/12/2011 230.00p 242.50p 225.52p 242.50p 2716
22/12/2011 250.00p 250.00p 240.00p 240.00p 4061
21/12/2011 230.00p 244.99p 225.00p 240.00p 7843
20/12/2011 250.00p 250.00p 225.00p 225.00p 2290
19/12/2011 252.65p 252.65p 226.80p 242.50p 1426
16/12/2011 230.00p 235.00p 230.00p 235.00p 10509
15/12/2011 252.00p 252.00p 240.00p 242.50p 8613
14/12/2011 245.00p 250.00p 245.00p 250.00p 7070
13/12/2011 261.00p 264.00p 247.50p 247.50p 4907
12/12/2011 271.00p 276.00p 261.10p 266.00p 78058
09/12/2011 300.00p 300.00p 271.00p 273.00p 10716
08/12/2011 285.00p 300.00p 271.00p 290.00p 14230
07/12/2011 288.00p 288.00p 283.00p 283.00p 242
06/12/2011 316.57p 316.57p 280.50p 280.50p 401
05/12/2011 295.00p 298.27p 250.00p 280.50p 38683
02/12/2011 275.00p 298.00p 246.38p 283.00p 14420
01/12/2011 250.00p 275.00p 205.00p 262.50p 111538
30/11/2011 243.25p 243.30p 227.50p 227.50p 150
29/11/2011 250.00p 250.00p 205.46p 240.00p 6015
28/11/2011 205.00p 227.50p 205.00p 227.50p 7000
25/11/2011 268.00p 268.00p 230.00p 230.00p 5100
24/11/2011 205.00p 230.00p 205.00p 227.50p 6500
23/11/2011 260.00p 261.00p 239.00p 239.00p 5095
22/11/2011 225.00p 227.50p 220.00p 227.50p 9830
21/11/2011 225.00p 238.00p 225.00p 232.50p 4256
18/11/2011 230.00p 240.00p 225.00p 227.50p 7553
17/11/2011 238.00p 240.00p 220.00p 230.00p 8500
16/11/2011 228.00p 230.00p 220.00p 225.00p 9860
15/11/2011 230.00p 252.80p 210.00p 219.00p 8449
14/11/2011 217.00p 217.00p 210.00p 210.00p 1700
11/11/2011 200.00p 210.00p 200.00p 210.00p 7011
10/11/2011 200.00p 230.00p 200.00p 210.00p 6550
09/11/2011 230.00p 230.00p 200.00p 215.00p 5016
08/11/2011 210.00p 250.00p 200.00p 200.00p 9135
07/11/2011 230.00p 230.00p 200.00p 210.00p 9109
04/11/2011 220.00p 230.00p 200.30p 212.50p 5022
03/11/2011 210.21p 215.00p 210.20p 215.00p 1500
02/11/2011 212.20p 222.50p 212.20p 222.50p 4870
01/11/2011 230.00p 230.00p 222.50p 225.00p 8795
31/10/2011 215.00p 240.00p 215.00p 225.00p 10404
28/10/2011 210.00p 215.00p 200.00p 215.00p 23003
27/10/2011 200.00p 214.75p 200.00p 205.00p 23207
26/10/2011 210.00p 215.00p 197.50p 197.50p 23624
25/10/2011 219.00p 219.01p 213.00p 213.00p 9988
24/10/2011 230.00p 230.00p 215.00p 217.00p 18244
21/10/2011 231.00p 275.00p 222.50p 222.50p 14912
20/10/2011 231.00p 253.00p 231.00p 253.00p 7000
19/10/2011 268.00p 268.00p 237.98p 262.50p 7377
18/10/2011 225.00p 246.50p 225.00p 246.50p 6000
17/10/2011 268.00p 268.00p 225.00p 246.50p 358
14/10/2011 268.00p 268.00p 246.50p 246.50p 9032
13/10/2011 215.00p 251.00p 215.00p 241.50p 5002
12/10/2011 216.00p 265.00p 216.00p 241.00p 0
11/10/2011 216.00p 265.00p 216.00p 240.00p 4633
10/10/2011 215.00p 241.50p 215.00p 241.50p 4500
07/10/2011 252.64p 252.64p 244.00p 244.00p 175
06/10/2011 226.00p 255.80p 220.00p 249.00p 15125
05/10/2011 230.00p 254.00p 230.00p 240.50p 3797
04/10/2011 232.75p 279.00p 232.75p 255.00p 932
03/10/2011 250.00p 274.50p 250.00p 265.00p 2000
30/09/2011 250.00p 282.25p 228.14p 277.50p 4056
29/09/2011 228.95p 262.80p 225.89p 250.50p 3317
28/09/2011 250.00p 255.50p 226.00p 255.50p 7477
27/09/2011 250.00p 250.00p 238.00p 238.00p 1665
26/09/2011 232.49p 255.50p 228.20p 255.50p 0
23/09/2011 232.49p 255.50p 228.20p 255.50p 832
22/09/2011 272.61p 272.61p 255.50p 255.50p 21
21/09/2011 231.00p 267.50p 228.00p 255.50p 0
20/09/2011 231.00p 267.50p 228.00p 267.50p 594
19/09/2011 250.00p 270.00p 230.00p 250.00p 1559
16/09/2011 283.60p 283.60p 256.40p 270.00p 0
15/09/2011 283.60p 283.60p 256.40p 270.00p 209
14/09/2011 258.40p 270.00p 256.40p 270.00p 1165
13/09/2011 270.00p 285.00p 254.20p 280.00p 14770
12/09/2011 270.00p 285.00p 254.20p 280.00p 14770
09/09/2011 279.24p 280.00p 279.20p 280.00p 50
08/09/2011 287.10p 290.00p 286.25p 290.00p 1421
07/09/2011 295.00p 295.00p 271.93p 290.00p 7322
06/09/2011 266.00p 292.00p 264.15p 280.00p 7376
05/09/2011 267.45p 280.50p 266.00p 280.50p 0
02/09/2011 267.45p 280.50p 266.00p 280.50p 49
01/09/2011 275.70p 285.00p 275.70p 285.00p 1600
31/08/2011 290.00p 293.00p 282.50p 282.50p 580
30/08/2011 295.00p 295.00p 280.50p 280.50p 285
26/08/2011 267.45p 292.00p 267.45p 280.50p 41
25/08/2011 266.70p 280.50p 266.70p 280.50p 1900
24/08/2011 266.58p 280.50p 266.58p 280.50p 500
23/08/2011 288.42p 288.42p 275.00p 275.00p 0
22/08/2011 288.42p 288.42p 275.00p 275.00p 110
19/08/2011 269.00p 280.00p 265.70p 280.00p 3807
18/08/2011 266.50p 282.50p 266.50p 275.00p 0
17/08/2011 266.50p 282.50p 266.50p 282.50p 0
16/08/2011 266.50p 280.00p 266.50p 280.00p 20
15/08/2011 275.00p 277.50p 272.25p 277.50p 3633
12/08/2011 270.00p 289.00p 265.00p 280.00p 2417
11/08/2011 280.00p 280.00p 253.30p 265.00p 2410
10/08/2011 285.00p 285.00p 260.00p 270.00p 2000
09/08/2011 270.00p 274.25p 250.00p 270.00p 4253
08/08/2011 265.95p 282.50p 265.95p 282.50p 270
05/08/2011 291.00p 292.30p 271.00p 282.50p 16225
04/08/2011 305.00p 328.50p 281.00p 290.00p 9012
03/08/2011 305.00p 331.00p 305.00p 312.50p 3550
02/08/2011 325.50p 325.50p 315.00p 315.00p 205
01/08/2011 330.00p 330.00p 315.00p 315.00p 0
29/07/2011 330.00p 330.76p 307.50p 307.50p 5580

*Close Price adjusted for both dividends and splits