Agriterra LD (AGTA) Share Price

Food & Beverage Sector


Date Open High Low Close* Volume
12/03/2024 0.70p 0.85p 0.85p 0.85p 0
11/03/2024 0.70p 0.85p 0.70p 0.85p 500
08/03/2024 1.00p 0.85p 0.70p 0.85p 49
07/03/2024 1.00p 0.85p 0.85p 0.85p 0
06/03/2024 1.00p 0.85p 0.70p 0.85p 14226
05/03/2024 1.00p 0.85p 0.85p 0.85p 0
04/03/2024 1.00p 0.85p 0.75p 0.85p 100404
01/03/2024 1.00p 0.85p 0.85p 0.85p 0
29/02/2024 1.00p 1.00p 0.75p 0.85p 959
28/02/2024 1.00p 1.00p 0.75p 0.85p 1947
27/02/2024 1.00p 1.00p 0.85p 0.85p 135
26/02/2024 1.00p 0.77p 0.74p 0.74p 2106
23/02/2024 1.00p 0.85p 0.85p 0.85p 0
22/02/2024 1.00p 1.00p 0.85p 0.85p 100504
21/02/2024 1.00p 0.85p 0.85p 0.85p 0
20/02/2024 1.00p 0.85p 0.85p 0.85p 0
19/02/2024 1.00p 1.00p 0.85p 0.85p 100
16/02/2024 1.00p 0.85p 0.85p 0.85p 0
15/02/2024 1.00p 1.00p 0.75p 0.85p 43448
14/02/2024 1.00p 1.00p 0.75p 0.85p 430
13/02/2024 1.00p 0.85p 0.85p 0.85p 0
12/02/2024 1.00p 0.85p 0.75p 0.85p 527
09/02/2024 1.00p 0.85p 0.75p 0.85p 462
08/02/2024 1.00p 0.85p 0.85p 0.85p 0
07/02/2024 1.00p 1.00p 0.85p 0.85p 1015
06/02/2024 1.00p 1.00p 0.75p 0.85p 2300
05/02/2024 1.00p 1.00p 0.85p 0.85p 137
02/02/2024 1.00p 1.00p 0.85p 0.85p 200
01/02/2024 1.00p 1.00p 0.85p 0.85p 2000
31/01/2024 1.00p 1.00p 0.75p 0.85p 9811
30/01/2024 0.70p 1.00p 0.85p 0.85p 5000
29/01/2024 0.70p 1.00p 0.75p 0.85p 377
26/01/2024 0.70p 0.85p 0.75p 0.85p 60
25/01/2024 0.70p 0.85p 0.85p 0.85p 0
24/01/2024 0.70p 0.85p 0.75p 0.85p 400
23/01/2024 0.70p 0.85p 0.75p 0.85p 800
22/01/2024 0.70p 0.85p 0.75p 0.85p 3296
19/01/2024 0.70p 0.92p 0.85p 0.85p 25540
18/01/2024 0.70p 0.85p 0.85p 0.85p 0
17/01/2024 0.70p 0.92p 0.85p 0.85p 1630
16/01/2024 0.70p 0.85p 0.85p 0.85p 0
15/01/2024 0.70p 0.92p 0.75p 0.85p 1489
12/01/2024 0.70p 0.85p 0.75p 0.85p 215
11/01/2024 0.70p 0.85p 0.85p 0.85p 0
10/01/2024 0.70p 0.85p 0.70p 0.85p 390
09/01/2024 1.10p 0.85p 0.85p 0.85p 0
08/01/2024 1.10p 0.85p 0.75p 0.85p 227
05/01/2024 1.10p 0.85p 0.85p 0.85p 0
04/01/2024 1.10p 0.89p 0.85p 0.85p 150000
03/01/2024 1.10p 0.75p 0.65p 0.75p 180
02/01/2024 1.10p 0.75p 0.65p 0.75p 15
29/12/2023 1.10p 1.22p 0.75p 0.75p 371
28/12/2023 1.10p 1.17p 1.17p 1.17p 0
27/12/2023 1.10p 1.30p 1.10p 1.17p 93713
22/12/2023 1.10p 1.20p 1.20p 1.20p 0
21/12/2023 1.10p 1.20p 1.20p 1.20p 0
20/12/2023 1.10p 1.20p 1.20p 1.20p 0
19/12/2023 1.10p 1.20p 1.20p 1.20p 0
18/12/2023 1.10p 1.24p 1.20p 1.20p 403
15/12/2023 1.10p 1.20p 1.20p 1.20p 0
14/12/2023 1.10p 1.20p 1.20p 1.20p 0
13/12/2023 1.10p 1.20p 1.10p 1.20p 1171
12/12/2023 1.10p 1.20p 1.20p 1.20p 0
11/12/2023 1.10p 1.24p 1.10p 1.20p 1274
08/12/2023 1.10p 1.20p 1.20p 1.20p 0
07/12/2023 1.10p 1.20p 1.20p 1.20p 0
06/12/2023 1.10p 1.24p 1.20p 1.20p 8
05/12/2023 1.10p 1.20p 1.10p 1.20p 7
04/12/2023 1.10p 1.20p 1.10p 1.20p 7743
01/12/2023 1.10p 1.20p 1.10p 1.20p 150
30/11/2023 1.10p 1.20p 1.20p 1.20p 0
29/11/2023 1.10p 1.20p 1.20p 1.20p 0
28/11/2023 1.10p 1.20p 1.20p 1.20p 0
27/11/2023 1.10p 1.20p 1.20p 1.20p 0
24/11/2023 1.10p 1.20p 1.20p 1.20p 0
23/11/2023 1.10p 1.20p 1.20p 1.20p 0
22/11/2023 1.10p 1.20p 1.20p 1.20p 0
21/11/2023 1.10p 1.20p 1.20p 1.20p 0
20/11/2023 1.10p 1.20p 1.20p 1.20p 0
17/11/2023 1.10p 1.20p 1.20p 1.20p 0
16/11/2023 1.10p 1.20p 1.20p 1.20p 0
15/11/2023 1.10p 1.20p 1.20p 1.20p 0
14/11/2023 1.10p 1.20p 1.20p 1.20p 0
13/11/2023 1.10p 1.20p 1.20p 1.20p 0
10/11/2023 1.10p 1.20p 1.20p 1.20p 0
09/11/2023 1.10p 1.20p 1.20p 1.20p 0
08/11/2023 1.10p 1.20p 1.20p 1.20p 0
07/11/2023 1.10p 1.20p 1.20p 1.20p 0
06/11/2023 1.10p 1.20p 1.20p 1.20p 0
03/11/2023 1.10p 1.20p 1.20p 1.20p 0
02/11/2023 1.10p 1.20p 1.20p 1.20p 0
01/11/2023 1.10p 1.20p 1.20p 1.20p 0
31/10/2023 1.10p 1.20p 1.20p 1.20p 0
30/10/2023 1.10p 1.20p 1.20p 1.20p 0
27/10/2023 1.10p 1.20p 1.20p 1.20p 0
26/10/2023 1.10p 1.20p 1.20p 1.20p 0
25/10/2023 1.10p 1.20p 1.20p 1.20p 0
24/10/2023 1.10p 1.20p 1.20p 1.20p 0
23/10/2023 1.10p 1.20p 1.20p 1.20p 0
20/10/2023 1.10p 1.20p 1.20p 1.20p 0
19/10/2023 1.10p 1.20p 1.20p 1.20p 0
18/10/2023 1.10p 1.20p 1.20p 1.20p 0
17/10/2023 1.10p 1.20p 1.20p 1.20p 0
16/10/2023 1.10p 1.20p 1.20p 1.20p 0
13/10/2023 1.10p 1.20p 1.20p 1.20p 0
12/10/2023 1.10p 1.20p 1.20p 1.20p 0
11/10/2023 1.10p 1.20p 1.20p 1.20p 0
10/10/2023 1.10p 1.20p 1.20p 1.20p 0
09/10/2023 1.10p 1.20p 1.20p 1.20p 0
06/10/2023 1.10p 1.20p 1.20p 1.20p 0
05/10/2023 1.10p 1.20p 1.20p 1.20p 0
04/10/2023 1.10p 1.20p 1.20p 1.20p 0
03/10/2023 1.10p 1.20p 1.20p 1.20p 0
02/10/2023 1.10p 1.20p 1.20p 1.20p 0
29/09/2023 1.10p 1.20p 1.20p 1.20p 0
28/09/2023 1.10p 1.20p 1.10p 1.20p 56050
27/09/2023 1.10p 1.35p 1.35p 1.35p 0
26/09/2023 1.10p 1.35p 1.28p 1.35p 433
25/09/2023 1.10p 1.35p 1.28p 1.35p 196
22/09/2023 1.10p 1.35p 1.35p 1.35p 0
21/09/2023 1.10p 1.35p 1.16p 1.35p 100
20/09/2023 1.10p 1.35p 1.12p 1.35p 2588
19/09/2023 1.10p 1.35p 1.28p 1.35p 78
18/09/2023 1.10p 1.35p 1.35p 1.35p 0
15/09/2023 1.10p 1.35p 1.28p 1.35p 1954
14/09/2023 1.10p 1.35p 1.28p 1.35p 921
13/09/2023 1.10p 1.35p 1.35p 1.35p 0
12/09/2023 1.10p 1.35p 1.35p 1.35p 0
11/09/2023 1.10p 1.35p 1.16p 1.35p 412
08/09/2023 1.10p 1.35p 1.35p 1.35p 0
07/09/2023 1.10p 1.35p 1.35p 1.35p 0
06/09/2023 1.10p 1.35p 1.12p 1.35p 152
05/09/2023 1.10p 1.35p 1.11p 1.35p 5191
04/09/2023 1.10p 1.35p 1.12p 1.35p 2973
01/09/2023 1.10p 1.35p 1.35p 1.35p 0
31/08/2023 1.10p 1.35p 1.16p 1.35p 75
30/08/2023 1.10p 1.35p 1.16p 1.35p 19
29/08/2023 1.10p 1.35p 1.35p 1.35p 0
25/08/2023 1.10p 1.35p 1.35p 1.35p 0
24/08/2023 1.10p 1.35p 1.35p 1.35p 0
23/08/2023 1.10p 1.35p 1.35p 1.35p 0
22/08/2023 1.10p 1.35p 1.35p 1.35p 0
21/08/2023 1.10p 1.35p 1.35p 1.35p 0
18/08/2023 1.10p 1.35p 1.35p 1.35p 0
17/08/2023 1.10p 1.35p 1.35p 1.35p 0
16/08/2023 1.10p 1.35p 1.28p 1.35p 1172
15/08/2023 1.10p 1.35p 1.35p 1.35p 0
14/08/2023 1.10p 1.35p 1.35p 1.35p 0
11/08/2023 1.10p 1.35p 1.16p 1.35p 60
10/08/2023 1.10p 1.35p 1.16p 1.35p 20
09/08/2023 1.10p 1.35p 1.16p 1.35p 26
08/08/2023 1.10p 1.35p 1.35p 1.35p 0
07/08/2023 1.10p 1.35p 1.12p 1.35p 82
04/08/2023 1.10p 1.35p 1.28p 1.35p 1954
03/08/2023 1.10p 1.35p 1.12p 1.35p 1578
02/08/2023 1.10p 1.35p 1.16p 1.35p 25
01/08/2023 1.10p 1.35p 1.16p 1.35p 10
31/07/2023 1.10p 1.35p 1.12p 1.35p 958
28/07/2023 1.10p 1.35p 1.12p 1.35p 1747
27/07/2023 1.10p 1.35p 1.28p 1.35p 390
26/07/2023 1.10p 1.35p 1.12p 1.35p 700
25/07/2023 1.10p 1.35p 1.28p 1.35p 2423
24/07/2023 1.10p 1.35p 1.28p 1.35p 6105
21/07/2023 1.10p 1.35p 1.10p 1.35p 10781
20/07/2023 1.10p 1.35p 1.28p 1.35p 1954
19/07/2023 1.10p 1.35p 1.28p 1.35p 39
18/07/2023 1.10p 1.35p 1.35p 1.35p 0
17/07/2023 1.10p 1.35p 1.28p 1.35p 78
14/07/2023 1.10p 1.35p 1.10p 1.35p 16932
13/07/2023 1.10p 1.35p 1.12p 1.35p 1262
12/07/2023 1.10p 1.35p 1.28p 1.35p 5269
11/07/2023 1.10p 1.35p 1.12p 1.35p 396
10/07/2023 1.10p 1.35p 1.12p 1.35p 200
07/07/2023 1.10p 1.35p 1.35p 1.35p 0
06/07/2023 1.10p 1.35p 1.28p 1.35p 78
05/07/2023 1.10p 1.35p 1.35p 1.35p 0
04/07/2023 1.10p 1.35p 1.28p 1.35p 469
03/07/2023 1.10p 1.35p 1.28p 1.35p 600
30/06/2023 1.10p 1.35p 1.12p 1.35p 958
29/06/2023 1.10p 1.35p 1.12p 1.35p 170
28/06/2023 1.10p 1.35p 1.10p 1.35p 162
27/06/2023 1.10p 1.35p 1.35p 1.35p 0
26/06/2023 1.10p 1.35p 1.10p 1.35p 25900
23/06/2023 1.10p 1.35p 1.12p 1.35p 79
22/06/2023 1.10p 1.15p 1.10p 1.15p 230
21/06/2023 1.10p 1.35p 1.35p 1.35p 0
20/06/2023 1.10p 1.35p 1.35p 1.35p 0
19/06/2023 1.10p 1.35p 1.12p 1.35p 1965
16/06/2023 1.10p 1.35p 1.29p 1.35p 92
15/06/2023 1.10p 1.35p 1.12p 1.35p 18868
14/06/2023 1.10p 1.35p 1.12p 1.35p 10
13/06/2023 1.10p 1.30p 1.30p 1.30p 0
12/06/2023 1.10p 1.30p 1.30p 1.30p 0
09/06/2023 1.10p 1.30p 1.26p 1.30p 3970
08/06/2023 1.10p 1.30p 1.30p 1.30p 0
07/06/2023 1.10p 1.30p 1.28p 1.30p 2345
06/06/2023 1.10p 1.30p 1.11p 1.30p 18345
05/06/2023 1.10p 1.30p 1.30p 1.30p 0
02/06/2023 1.10p 1.30p 1.22p 1.30p 1642
01/06/2023 1.10p 1.30p 1.22p 1.30p 1668

*Close Price adjusted for both dividends and splits