Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits