Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
28/07/2011 310.25p 326.10p 310.25p 317.50p 2197
27/07/2011 329.00p 329.00p 319.00p 319.00p 2279
26/07/2011 333.70p 334.90p 325.00p 325.00p 684
25/07/2011 333.40p 333.40p 330.00p 330.00p 1010
22/07/2011 311.25p 322.50p 311.25p 322.50p 100
21/07/2011 330.00p 335.00p 315.00p 320.00p 5730
20/07/2011 332.50p 332.50p 312.70p 325.00p 1245
19/07/2011 337.00p 340.00p 315.42p 325.00p 4620
18/07/2011 305.00p 340.00p 293.00p 325.00p 18996
15/07/2011 290.00p 312.00p 285.00p 302.50p 27204
14/07/2011 310.00p 320.00p 295.00p 300.00p 35413
13/07/2011 285.00p 305.00p 285.00p 302.50p 6416
12/07/2011 285.00p 292.50p 285.00p 292.50p 4350
11/07/2011 285.00p 292.50p 285.00p 292.50p 2000
08/07/2011 282.20p 290.00p 282.20p 290.00p 250
07/07/2011 287.25p 299.70p 287.25p 292.50p 0
06/07/2011 287.25p 299.70p 287.25p 292.50p 484
05/07/2011 300.00p 300.00p 286.00p 292.50p 1365
04/07/2011 290.00p 305.00p 286.30p 295.00p 7268
01/07/2011 300.00p 314.70p 295.00p 295.00p 2564
30/06/2011 310.00p 310.00p 286.00p 297.50p 4082
29/06/2011 295.00p 324.70p 292.40p 297.50p 21799
28/06/2011 280.00p 286.00p 280.00p 286.00p 1300
27/06/2011 294.70p 294.70p 281.30p 286.00p 963
24/06/2011 297.00p 297.00p 280.00p 286.50p 47504
23/06/2011 293.00p 293.50p 293.00p 293.50p 2268
22/06/2011 295.00p 297.00p 290.00p 296.00p 11856
21/06/2011 300.00p 300.00p 290.00p 290.00p 60156
20/06/2011 292.10p 300.00p 292.10p 300.00p 2668
17/06/2011 295.00p 300.00p 292.10p 295.00p 14396
16/06/2011 295.00p 298.00p 282.65p 292.50p 8704
15/06/2011 290.00p 294.10p 282.00p 291.00p 64910
14/06/2011 282.00p 287.00p 282.00p 285.00p 5491
13/06/2011 280.00p 288.00p 280.00p 285.00p 2168
10/06/2011 280.00p 285.00p 280.00p 285.00p 4043
09/06/2011 289.50p 289.50p 280.50p 285.00p 3857
08/06/2011 281.10p 293.93p 280.00p 285.00p 10859
07/06/2011 280.00p 290.00p 280.00p 287.50p 10120
06/06/2011 295.00p 295.00p 275.00p 284.50p 3556
03/06/2011 289.50p 289.50p 280.00p 287.50p 6400
02/06/2011 290.00p 290.00p 280.00p 286.00p 16716
01/06/2011 275.00p 284.00p 275.00p 277.50p 389567
31/05/2011 271.00p 293.00p 245.00p 285.00p 52666
27/05/2011 267.75p 286.80p 267.75p 280.00p 2605
26/05/2011 270.00p 275.00p 256.65p 275.00p 11464
25/05/2011 270.00p 277.50p 245.00p 260.00p 634388
24/05/2011 275.00p 279.75p 271.00p 277.50p 9280
23/05/2011 280.00p 288.30p 275.00p 277.50p 14733
20/05/2011 295.00p 310.00p 273.71p 276.50p 42874
19/05/2011 310.00p 315.00p 310.00p 310.00p 13400
18/05/2011 310.00p 320.00p 308.30p 320.00p 2738
17/05/2011 305.00p 318.35p 305.00p 312.50p 1409
16/05/2011 317.00p 332.80p 310.00p 317.50p 4953
13/05/2011 315.00p 334.77p 312.13p 325.00p 49089
12/05/2011 320.00p 328.70p 315.00p 317.50p 11725
11/05/2011 327.00p 332.00p 320.00p 324.50p 24813
10/05/2011 330.00p 337.00p 325.75p 333.50p 5355
09/05/2011 328.00p 342.28p 328.00p 333.50p 5256
06/05/2011 330.00p 348.00p 329.00p 336.00p 94464
05/05/2011 333.00p 333.00p 329.00p 331.00p 3788
04/05/2011 330.00p 332.00p 325.54p 331.50p 19265
03/05/2011 330.00p 337.00p 325.00p 327.50p 17108
28/04/2011 335.00p 335.00p 321.00p 327.50p 4969
27/04/2011 321.00p 328.40p 320.00p 325.00p 10160
26/04/2011 330.00p 335.00p 321.00p 330.00p 14878
21/04/2011 340.00p 340.00p 317.20p 332.50p 12503
20/04/2011 316.25p 337.30p 316.25p 332.50p 540
19/04/2011 335.00p 345.60p 326.10p 330.00p 57580
18/04/2011 310.00p 346.57p 306.50p 335.00p 17626
15/04/2011 305.00p 308.00p 298.00p 306.50p 13327
14/04/2011 305.00p 305.00p 304.00p 304.00p 7304
13/04/2011 295.00p 307.90p 295.00p 304.00p 68827
12/04/2011 295.00p 305.00p 295.00p 300.50p 53718
11/04/2011 300.00p 309.80p 297.00p 300.50p 12934
08/04/2011 290.00p 297.00p 280.00p 295.50p 175254
07/04/2011 292.00p 292.00p 285.00p 286.00p 31950
06/04/2011 285.00p 290.00p 282.10p 285.00p 11817
05/04/2011 290.00p 290.00p 285.00p 287.50p 213526
04/04/2011 290.00p 291.82p 285.25p 287.50p 21175
01/04/2011 300.00p 300.00p 287.00p 290.00p 29471
31/03/2011 305.00p 305.00p 296.10p 300.00p 58264
30/03/2011 310.00p 310.00p 302.10p 302.50p 12727
29/03/2011 310.00p 314.90p 305.00p 305.00p 2774
28/03/2011 318.00p 318.00p 310.00p 311.00p 15693
25/03/2011 320.00p 333.33p 298.90p 310.00p 40721
24/03/2011 325.00p 325.00p 320.00p 322.50p 5737
23/03/2011 320.00p 330.00p 320.00p 325.00p 11984
22/03/2011 330.00p 341.00p 326.00p 327.50p 8671
21/03/2011 323.00p 343.14p 323.00p 325.00p 4576
18/03/2011 340.00p 340.00p 320.00p 330.50p 4793
17/03/2011 330.00p 349.00p 319.20p 324.50p 14731
16/03/2011 348.00p 348.00p 325.00p 335.00p 20509
15/03/2011 330.00p 349.80p 300.00p 332.50p 30094
14/03/2011 345.00p 365.00p 335.00p 343.50p 5330
11/03/2011 331.00p 369.60p 328.00p 340.00p 14090
10/03/2011 350.00p 350.00p 331.20p 342.50p 20237
09/03/2011 385.00p 385.00p 350.00p 351.00p 37380
08/03/2011 350.00p 372.00p 346.50p 356.00p 17856
07/03/2011 350.00p 360.00p 339.25p 356.00p 74154
04/03/2011 340.00p 345.00p 331.00p 335.00p 31977
03/03/2011 340.00p 348.35p 336.76p 342.50p 5331
02/03/2011 353.00p 372.15p 336.76p 342.50p 54076
01/03/2011 370.00p 377.00p 361.00p 365.00p 26560
28/02/2011 380.00p 410.00p 366.25p 372.50p 16203
25/02/2011 395.00p 395.00p 385.00p 387.50p 17723
24/02/2011 385.00p 396.97p 383.04p 390.00p 55133
23/02/2011 375.00p 390.00p 366.00p 385.00p 63899
22/02/2011 400.00p 400.00p 380.20p 384.50p 30644
21/02/2011 397.00p 410.22p 393.30p 402.50p 51348
18/02/2011 394.00p 399.40p 390.00p 393.50p 121628
17/02/2011 373.00p 393.47p 373.00p 393.00p 80640
16/02/2011 365.00p 384.90p 365.00p 374.00p 103834
15/02/2011 345.00p 370.00p 345.00p 365.00p 134780
14/02/2011 335.00p 347.00p 330.10p 347.00p 73181
11/02/2011 330.00p 349.90p 325.10p 343.00p 46414
10/02/2011 335.00p 335.00p 325.00p 328.00p 15936
09/02/2011 330.00p 339.90p 321.60p 332.00p 26236
08/02/2011 320.00p 348.00p 311.00p 330.00p 17031
07/02/2011 298.00p 310.00p 295.00p 310.00p 36089
04/02/2011 294.00p 294.00p 290.00p 291.00p 5700
03/02/2011 295.00p 295.00p 289.30p 294.00p 16692
02/02/2011 295.00p 298.00p 295.00p 298.00p 48024
01/02/2011 300.00p 300.00p 292.00p 296.00p 4863
31/01/2011 300.00p 300.00p 292.30p 300.00p 1379
28/01/2011 300.00p 300.00p 290.30p 295.00p 5468
27/01/2011 300.00p 300.00p 290.00p 297.00p 9183
26/01/2011 295.00p 305.00p 286.60p 301.00p 19723
25/01/2011 300.00p 309.00p 295.00p 298.00p 35197
24/01/2011 290.00p 324.70p 290.00p 297.00p 72741
21/01/2011 282.00p 288.70p 278.50p 284.00p 767
20/01/2011 280.00p 288.70p 279.50p 282.00p 7301
19/01/2011 290.00p 297.00p 280.50p 287.00p 3501
18/01/2011 287.00p 297.00p 285.00p 290.00p 10609
17/01/2011 286.00p 302.00p 286.00p 296.00p 2689
14/01/2011 290.00p 295.00p 280.50p 295.00p 31941
13/01/2011 285.00p 290.00p 277.50p 285.00p 15651
12/01/2011 275.00p 285.00p 275.00p 283.00p 6166
11/01/2011 285.00p 285.00p 275.50p 280.00p 7395
10/01/2011 280.00p 285.00p 270.00p 280.00p 10622
07/01/2011 290.00p 290.00p 280.00p 289.00p 6694
06/01/2011 280.00p 287.90p 279.90p 283.00p 3470
05/01/2011 290.00p 290.00p 280.00p 285.00p 3483
04/01/2011 285.00p 294.00p 280.00p 288.00p 8353
31/12/2010 293.00p 295.00p 288.00p 288.00p 11700
30/12/2010 295.00p 295.00p 293.00p 293.00p 6768
29/12/2010 290.00p 294.00p 289.00p 293.00p 13453
24/12/2010 295.00p 295.00p 280.30p 288.00p 2290
23/12/2010 295.00p 298.00p 280.30p 290.00p 8073
22/12/2010 275.00p 296.79p 275.00p 278.00p 3896
21/12/2010 280.00p 283.00p 275.00p 283.00p 3000
20/12/2010 281.00p 298.00p 280.00p 283.00p 14747
17/12/2010 290.00p 299.03p 287.50p 293.00p 3321
16/12/2010 294.00p 298.00p 293.00p 293.00p 211
15/12/2010 291.00p 370.00p 291.00p 294.00p 9114
14/12/2010 285.00p 300.00p 281.90p 291.00p 5848
13/12/2010 300.00p 300.00p 285.30p 290.00p 8797
10/12/2010 300.00p 310.00p 290.30p 295.00p 36173
09/12/2010 290.00p 312.00p 290.00p 302.00p 49265
08/12/2010 300.00p 350.00p 292.00p 303.00p 56357
07/12/2010 290.00p 298.00p 286.40p 293.00p 5604
06/12/2010 289.00p 298.50p 285.00p 290.00p 3449
03/12/2010 295.00p 298.33p 292.00p 295.00p 26149
02/12/2010 295.00p 300.00p 289.30p 298.00p 18133
01/12/2010 310.00p 310.00p 290.50p 303.00p 3504
30/11/2010 300.00p 305.00p 289.00p 305.00p 16786
29/11/2010 301.00p 301.00p 290.00p 290.00p 17114
26/11/2010 310.00p 324.70p 305.00p 317.00p 1562
25/11/2010 319.00p 322.00p 302.30p 322.00p 1987
24/11/2010 305.00p 308.00p 301.00p 308.00p 3190
23/11/2010 310.00p 315.50p 305.00p 315.00p 7567
22/11/2010 315.00p 330.00p 302.00p 311.00p 7070
19/11/2010 360.00p 370.00p 320.00p 335.00p 17177
18/11/2010 340.00p 355.00p 330.00p 350.00p 7956
17/11/2010 345.00p 345.00p 325.00p 335.00p 6000
16/11/2010 360.00p 367.90p 340.00p 353.00p 18028
15/11/2010 370.00p 380.00p 360.00p 368.00p 10332
12/11/2010 370.00p 379.10p 362.70p 373.00p 6341
11/11/2010 365.00p 387.90p 360.20p 370.00p 5051
10/11/2010 369.00p 369.00p 360.00p 365.00p 2167
09/11/2010 370.00p 374.40p 357.80p 370.00p 13471
08/11/2010 385.00p 400.00p 351.80p 365.00p 19897
05/11/2010 300.00p 375.00p 299.90p 375.00p 16904
04/11/2010 300.00p 300.00p 287.40p 298.00p 5645
03/11/2010 290.00p 301.00p 285.00p 298.00p 17051
02/11/2010 300.00p 323.00p 290.00p 293.00p 33700
01/11/2010 300.00p 310.00p 300.00p 305.00p 8643
29/10/2010 308.00p 313.40p 300.00p 304.00p 21308
28/10/2010 303.00p 319.20p 303.00p 308.00p 266
27/10/2010 315.00p 320.00p 300.00p 303.00p 13769
26/10/2010 315.00p 327.50p 310.00p 310.00p 7352
25/10/2010 330.00p 346.60p 312.00p 325.00p 17906
22/10/2010 350.00p 350.00p 338.00p 338.00p 2767
21/10/2010 350.00p 369.10p 325.00p 328.00p 48330
20/10/2010 350.00p 369.10p 330.00p 350.00p 34441
19/10/2010 380.00p 389.80p 350.00p 350.00p 53021
18/10/2010 350.00p 394.00p 350.00p 380.00p 210352
15/10/2010 310.00p 315.00p 290.70p 305.00p 40131
14/10/2010 315.00p 320.00p 300.00p 308.00p 32907
13/10/2010 310.00p 315.00p 290.00p 315.00p 29550
12/10/2010 285.00p 305.00p 272.00p 288.00p 16756

*Close Price adjusted for both dividends and splits