Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
01/04/2010 500.00p 508.00p 500.00p 508.00p 2300
31/03/2010 520.00p 520.00p 502.00p 520.00p 150
30/03/2010 500.00p 520.00p 500.00p 520.00p 14700
29/03/2010 500.00p 520.00p 500.00p 520.00p 2500
26/03/2010 513.00p 520.00p 513.00p 520.00p 0
25/03/2010 500.00p 513.00p 500.00p 513.00p 1035
24/03/2010 508.00p 526.70p 505.00p 505.00p 673
23/03/2010 510.00p 510.00p 508.00p 508.00p 0
22/03/2010 500.00p 510.00p 500.00p 510.00p 30000
19/03/2010 495.00p 517.30p 495.00p 510.00p 2634
18/03/2010 495.00p 510.00p 495.00p 510.00p 30000
17/03/2010 525.00p 525.00p 450.00p 500.00p 1125
16/03/2010 500.00p 525.00p 488.00p 488.00p 327
15/03/2010 510.00p 521.20p 475.50p 500.00p 2328
12/03/2010 490.00p 495.00p 462.00p 495.00p 217
11/03/2010 475.00p 500.00p 470.00p 490.00p 123008
10/03/2010 490.00p 500.00p 490.00p 490.00p 27953
09/03/2010 500.00p 518.00p 455.00p 478.00p 2815
08/03/2010 515.00p 518.60p 500.00p 508.00p 6913
05/03/2010 520.00p 520.00p 501.00p 511.00p 14206
04/03/2010 530.00p 530.00p 500.00p 510.00p 4800
03/03/2010 513.00p 519.00p 504.00p 510.00p 440
02/03/2010 540.00p 540.00p 500.00p 513.00p 12411
01/03/2010 550.00p 550.00p 518.00p 525.00p 4793
26/02/2010 500.00p 548.00p 496.80p 533.00p 38287
25/02/2010 490.00p 490.00p 480.00p 488.00p 825
24/02/2010 500.00p 500.00p 490.00p 490.00p 3000
23/02/2010 500.00p 539.70p 500.00p 500.00p 20046
22/02/2010 500.00p 525.00p 484.80p 500.00p 3510
19/02/2010 530.00p 545.00p 505.00p 523.00p 1705
18/02/2010 510.00p 539.00p 510.00p 530.00p 1694
17/02/2010 545.00p 545.00p 520.00p 520.00p 3729
16/02/2010 540.00p 545.00p 538.00p 538.00p 205
15/02/2010 570.00p 585.00p 532.70p 540.00p 19991
12/02/2010 515.00p 515.00p 492.00p 505.00p 709
11/02/2010 500.00p 535.30p 500.00p 515.00p 1137
10/02/2010 548.00p 556.80p 530.00p 530.00p 180
09/02/2010 550.00p 557.40p 525.00p 548.00p 6103
08/02/2010 533.00p 536.00p 507.70p 523.00p 99
05/02/2010 500.00p 538.00p 500.00p 533.00p 1319
04/02/2010 540.00p 574.00p 510.00p 525.00p 841
03/02/2010 545.00p 565.00p 525.00p 540.00p 8306
02/02/2010 517.00p 536.00p 517.00p 523.00p 4
01/02/2010 500.00p 517.00p 485.00p 517.00p 4552
29/01/2010 500.00p 512.30p 455.00p 510.00p 2336
28/01/2010 460.00p 500.40p 460.00p 500.00p 1842
27/01/2010 500.00p 537.40p 456.00p 478.00p 7504
26/01/2010 525.00p 527.00p 508.00p 527.00p 1462
25/01/2010 555.00p 555.00p 538.00p 538.00p 0
22/01/2010 539.00p 555.00p 539.00p 555.00p 0
21/01/2010 540.00p 569.00p 531.00p 539.00p 1299
20/01/2010 553.00p 569.60p 540.00p 540.00p 471
19/01/2010 575.00p 576.00p 553.00p 553.00p 2121
18/01/2010 539.00p 573.00p 539.00p 551.00p 344
15/01/2010 558.00p 559.00p 539.00p 539.00p 814
14/01/2010 550.00p 570.00p 550.00p 558.00p 1492
13/01/2010 550.00p 550.00p 545.00p 550.00p 702
12/01/2010 553.00p 553.00p 530.00p 553.00p 1350
11/01/2010 550.00p 566.00p 550.00p 553.00p 550
08/01/2010 585.00p 585.00p 550.00p 563.00p 158
07/01/2010 575.00p 585.00p 550.00p 585.00p 1000
06/01/2010 555.00p 621.30p 552.00p 575.00p 6505
05/01/2010 600.00p 602.00p 555.00p 578.00p 4900
04/01/2010 600.00p 625.00p 557.00p 598.00p 1494
31/12/2009 625.00p 625.00p 580.00p 600.00p 1329
30/12/2009 600.00p 625.00p 577.50p 600.00p 1796
29/12/2009 555.00p 595.00p 544.00p 588.00p 2833
24/12/2009 575.00p 598.00p 575.00p 588.00p 418
23/12/2009 570.00p 575.00p 555.00p 575.00p 1463
22/12/2009 550.00p 595.00p 525.00p 575.00p 1680
21/12/2009 560.00p 589.60p 530.40p 563.00p 582
18/12/2009 558.00p 575.00p 553.50p 560.00p 31071
17/12/2009 540.00p 595.00p 533.50p 558.00p 33265
16/12/2009 540.00p 585.00p 540.00p 548.00p 1131
15/12/2009 575.00p 600.00p 540.00p 565.00p 54970
14/12/2009 575.00p 575.00p 528.30p 550.00p 2734
11/12/2009 540.00p 545.00p 475.00p 545.00p 3447
10/12/2009 490.00p 490.00p 477.00p 488.00p 171
09/12/2009 500.00p 500.00p 490.00p 490.00p 90678
08/12/2009 490.00p 503.00p 481.60p 503.00p 47922
07/12/2009 490.00p 490.00p 488.00p 488.00p 37750
04/12/2009 487.00p 494.00p 483.00p 483.00p 865
03/12/2009 480.00p 503.00p 480.00p 487.00p 2249
02/12/2009 490.00p 497.60p 480.00p 480.00p 4413
01/12/2009 500.00p 505.00p 495.00p 495.00p 46766
30/11/2009 500.00p 525.00p 500.00p 513.00p 8100
27/11/2009 518.00p 516.70p 502.00p 513.00p 4035
26/11/2009 510.00p 526.70p 510.00p 518.00p 3300
25/11/2009 520.00p 540.00p 520.00p 535.00p 5980
24/11/2009 550.00p 574.00p 526.00p 538.00p 3125
23/11/2009 530.00p 571.90p 502.20p 563.00p 90486
20/11/2009 550.00p 560.00p 541.10p 560.00p 3785
19/11/2009 525.00p 553.00p 525.00p 553.00p 102874
18/11/2009 500.00p 519.00p 500.00p 510.00p 10406
17/11/2009 500.00p 509.00p 481.00p 508.00p 5390
16/11/2009 510.00p 510.00p 481.00p 498.00p 588
13/11/2009 505.00p 520.00p 491.00p 510.00p 1500
12/11/2009 500.00p 507.70p 495.00p 495.00p 24499
11/11/2009 500.00p 516.80p 490.00p 508.00p 24660
10/11/2009 475.00p 510.00p 475.00p 495.00p 27401
09/11/2009 475.00p 475.00p 473.00p 473.00p 3784
06/11/2009 440.00p 475.00p 440.00p 450.00p 3798
05/11/2009 450.00p 450.00p 440.00p 445.00p 8761
04/11/2009 415.00p 423.00p 415.00p 423.00p 1179
03/11/2009 451.00p 451.00p 425.00p 433.00p 3878
02/11/2009 471.00p 471.00p 463.00p 463.00p 1177
30/10/2009 470.00p 475.00p 465.00p 471.00p 22288
29/10/2009 400.00p 450.00p 400.00p 445.00p 13254
28/10/2009 470.00p 470.00p 425.00p 430.00p 9136
27/10/2009 470.00p 505.00p 470.00p 500.00p 5852
26/10/2009 500.00p 500.00p 488.00p 488.00p 13144
23/10/2009 500.00p 500.00p 495.00p 495.00p 4879
22/10/2009 465.00p 499.00p 455.00p 480.00p 4650
21/10/2009 475.00p 490.00p 475.00p 490.00p 630
20/10/2009 500.00p 500.00p 500.00p 500.00p 3235
19/10/2009 475.00p 500.00p 465.00p 500.00p 4108
16/10/2009 480.00p 500.00p 475.00p 500.00p 2445
15/10/2009 494.00p 505.00p 494.00p 505.00p 2132
14/10/2009 500.00p 535.00p 500.00p 507.00p 6095
13/10/2009 520.00p 550.00p 520.00p 520.00p 3529
12/10/2009 500.00p 500.00p 500.00p 500.00p 4932
09/10/2009 475.00p 510.00p 475.00p 495.00p 5378
08/10/2009 445.00p 453.00p 444.00p 453.00p 4836
07/10/2009 485.00p 485.00p 440.00p 463.00p 14041
06/10/2009 511.00p 511.00p 500.00p 503.00p 5487
05/10/2009 540.00p 540.00p 526.00p 538.00p 2163
02/10/2009 550.00p 550.00p 525.00p 550.00p 3875
01/10/2009 543.00p 574.00p 543.00p 574.00p 1283
30/09/2009 574.00p 575.00p 543.00p 543.00p 3316
29/09/2009 550.00p 550.00p 525.00p 525.00p 5242
28/09/2009 575.00p 578.00p 560.00p 578.00p 1509
25/09/2009 550.00p 615.00p 550.00p 575.00p 47216
24/09/2009 540.00p 545.00p 540.00p 540.00p 27266
23/09/2009 550.00p 550.00p 535.00p 535.00p 3175
22/09/2009 525.00p 525.00p 515.00p 515.00p 9178
21/09/2009 545.00p 545.00p 510.00p 512.00p 8318

*Close Price adjusted for both dividends and splits