Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/04/2025 0.65p 0.70p 0.50p 0.70p 2000
01/04/2025 0.65p 0.78p 0.70p 0.70p 133
31/03/2025 0.65p 0.78p 0.70p 0.70p 256
28/03/2025 0.65p 0.70p 0.70p 0.70p 0
27/03/2025 0.65p 0.78p 0.70p 0.70p 1363
26/03/2025 0.65p 0.78p 0.70p 0.70p 212
25/03/2025 0.65p 0.78p 0.70p 0.70p 1912
24/03/2025 0.65p 0.78p 0.70p 0.70p 7860
21/03/2025 0.65p 0.70p 0.70p 0.70p 0
20/03/2025 0.65p 0.70p 0.70p 0.70p 0
19/03/2025 0.65p 0.70p 0.70p 0.70p 0
18/03/2025 0.65p 0.70p 0.70p 0.70p 0
17/03/2025 0.65p 0.70p 0.70p 0.70p 0
14/03/2025 0.65p 0.70p 0.70p 0.70p 0
13/03/2025 0.65p 0.70p 0.70p 0.70p 0
12/03/2025 0.65p 0.70p 0.51p 0.70p 18423
11/03/2025 0.65p 0.70p 0.50p 0.70p 79737
10/03/2025 0.65p 0.78p 0.70p 0.70p 7149
07/03/2025 0.65p 0.70p 0.70p 0.70p 0
06/03/2025 0.65p 0.78p 0.70p 0.70p 663
05/03/2025 0.65p 0.78p 0.70p 0.70p 1297
04/03/2025 0.65p 0.78p 0.70p 0.70p 447
03/03/2025 0.65p 0.70p 0.70p 0.70p 0
28/02/2025 0.65p 0.78p 0.70p 0.70p 459
27/02/2025 0.65p 0.75p 0.65p 0.75p 0
26/02/2025 0.65p 0.75p 0.60p 0.75p 226
25/02/2025 0.65p 0.75p 0.60p 0.75p 200
24/02/2025 0.65p 0.75p 0.75p 0.75p 0
21/02/2025 0.65p 0.75p 0.60p 0.75p 400
20/02/2025 0.65p 0.75p 0.60p 0.75p 20
19/02/2025 0.65p 0.75p 0.75p 0.75p 0
18/02/2025 0.65p 0.75p 0.75p 0.75p 0
17/02/2025 0.65p 0.75p 0.60p 0.75p 22
14/02/2025 0.65p 0.81p 0.75p 0.75p 3075
13/02/2025 0.65p 0.80p 0.60p 0.75p 15500
12/02/2025 0.65p 0.75p 0.60p 0.75p 2180
11/02/2025 0.65p 0.81p 0.75p 0.75p 12
10/02/2025 0.65p 0.81p 0.60p 0.75p 400117
07/02/2025 0.65p 0.75p 0.75p 0.75p 0
06/02/2025 0.65p 0.75p 0.75p 0.75p 0
05/02/2025 0.65p 0.75p 0.60p 0.75p 1310
04/02/2025 0.65p 0.75p 0.60p 0.75p 2655
03/02/2025 0.75p 0.80p 0.80p 0.80p 0
31/01/2025 0.75p 0.86p 0.80p 0.80p 22
30/01/2025 0.75p 0.86p 0.80p 0.80p 231
29/01/2025 0.75p 0.80p 0.65p 0.80p 62838
28/01/2025 0.75p 0.80p 0.65p 0.80p 2000
27/01/2025 0.75p 0.80p 0.73p 0.80p 10030
24/01/2025 0.75p 0.88p 0.75p 0.88p 400000
23/01/2025 0.75p 0.89p 0.75p 0.89p 9206
22/01/2025 0.75p 0.92p 0.75p 0.89p 272
21/01/2025 0.75p 0.89p 0.75p 0.89p 2949
20/01/2025 0.75p 0.89p 0.75p 0.89p 1024
17/01/2025 0.75p 0.89p 0.89p 0.89p 0
16/01/2025 0.75p 0.89p 0.89p 0.89p 0
15/01/2025 0.75p 0.95p 0.75p 0.89p 213
14/01/2025 0.75p 0.89p 0.89p 0.89p 0
13/01/2025 0.75p 0.89p 0.75p 0.89p 1000
10/01/2025 0.75p 0.89p 0.89p 0.89p 0
09/01/2025 0.75p 0.89p 0.89p 0.89p 0
08/01/2025 0.75p 0.89p 0.75p 0.89p 5497
07/01/2025 0.75p 0.89p 0.89p 0.89p 0
06/01/2025 0.75p 0.94p 0.89p 0.89p 10000
03/01/2025 0.75p 0.89p 0.75p 0.89p 66
02/01/2025 0.75p 0.89p 0.75p 0.89p 410
31/12/2024 0.75p 0.89p 0.89p 0.89p 0
30/12/2024 0.75p 0.92p 0.75p 0.89p 2290
27/12/2024 0.75p 0.89p 0.89p 0.89p 0
24/12/2024 0.75p 0.89p 0.75p 0.89p 143
23/12/2024 0.75p 0.89p 0.89p 0.89p 0
20/12/2024 0.75p 0.89p 0.75p 0.89p 450
19/12/2024 0.75p 0.89p 0.89p 0.89p 0
18/12/2024 0.75p 0.89p 0.89p 0.89p 0
17/12/2024 0.75p 0.89p 0.75p 0.89p 5045
16/12/2024 0.75p 0.89p 0.89p 0.89p 0
13/12/2024 0.75p 0.95p 0.89p 0.89p 5270
12/12/2024 0.75p 0.92p 0.75p 0.89p 54426
11/12/2024 0.75p 0.89p 0.89p 0.89p 0
10/12/2024 0.75p 0.89p 0.75p 0.89p 10500
09/12/2024 0.75p 0.89p 0.89p 0.89p 0
06/12/2024 0.75p 0.89p 0.75p 0.89p 1000
05/12/2024 0.75p 0.89p 0.75p 0.89p 8010
04/12/2024 0.75p 0.95p 0.89p 0.89p 4216
03/12/2024 0.75p 0.89p 0.89p 0.89p 0
02/12/2024 0.75p 0.95p 0.75p 0.89p 32
29/11/2024 0.75p 0.95p 0.89p 0.89p 52
28/11/2024 0.75p 0.95p 0.89p 0.89p 8010
27/11/2024 0.75p 0.95p 0.89p 0.89p 32
26/11/2024 0.75p 0.89p 0.89p 0.89p 0
25/11/2024 0.75p 0.89p 0.89p 0.89p 0
22/11/2024 0.75p 0.89p 0.75p 0.89p 1530
21/11/2024 0.75p 0.89p 0.75p 0.89p 50
20/11/2024 0.75p 0.89p 0.89p 0.89p 0
19/11/2024 0.75p 0.95p 0.75p 0.89p 50105
18/11/2024 0.75p 0.89p 0.75p 0.89p 74
15/11/2024 0.75p 0.89p 0.75p 0.89p 647
14/11/2024 0.75p 1.03p 0.75p 0.89p 140966
13/11/2024 0.89p 0.95p 0.89p 0.89p 1213
12/11/2024 0.89p 0.89p 0.76p 0.89p 620
11/11/2024 0.89p 0.89p 0.89p 0.89p 0
08/11/2024 0.89p 0.89p 0.89p 0.89p 0
07/11/2024 0.89p 0.89p 0.75p 0.89p 58
06/11/2024 0.89p 0.89p 0.89p 0.89p 0
05/11/2024 0.89p 0.94p 0.76p 0.89p 1309
04/11/2024 0.89p 0.89p 0.75p 0.89p 14237
01/11/2024 0.89p 0.89p 0.89p 0.89p 0
31/10/2024 0.89p 0.89p 0.89p 0.89p 0
30/10/2024 0.89p 0.89p 0.89p 0.89p 0
29/10/2024 0.89p 0.89p 0.76p 0.89p 350
28/10/2024 0.89p 0.89p 0.75p 0.89p 52
25/10/2024 0.89p 0.89p 0.89p 0.89p 0
24/10/2024 0.89p 0.89p 0.89p 0.89p 0
23/10/2024 0.89p 0.89p 0.89p 0.89p 0
22/10/2024 0.89p 0.89p 0.75p 0.89p 302
21/10/2024 0.89p 0.89p 0.75p 0.89p 286
18/10/2024 0.89p 0.89p 0.89p 0.89p 0
17/10/2024 0.89p 0.94p 0.76p 0.89p 45633
16/10/2024 0.89p 0.95p 0.76p 0.89p 27784
15/10/2024 0.89p 0.89p 0.89p 0.89p 0
14/10/2024 0.89p 0.89p 0.75p 0.89p 4126
11/10/2024 1.00p 0.89p 0.89p 0.89p 0
10/10/2024 1.00p 0.95p 0.75p 0.89p 415
09/10/2024 1.00p 0.95p 0.75p 0.89p 31314
08/10/2024 1.00p 0.89p 0.89p 0.89p 0
07/10/2024 1.00p 0.95p 0.75p 0.89p 98272
04/10/2024 1.00p 0.95p 0.89p 0.89p 26
03/10/2024 1.00p 0.95p 0.75p 0.89p 537
02/10/2024 1.00p 0.89p 0.89p 0.89p 0
01/10/2024 1.00p 1.00p 0.89p 0.89p 700
30/09/2024 1.00p 0.93p 0.75p 0.88p 10123
27/09/2024 1.00p 0.88p 0.88p 0.88p 0
26/09/2024 1.00p 0.88p 0.88p 0.88p 0
25/09/2024 1.00p 0.88p 0.75p 0.88p 32
24/09/2024 1.00p 0.93p 0.76p 0.88p 22114
23/09/2024 1.00p 0.93p 0.88p 0.88p 226
20/09/2024 1.00p 0.93p 0.75p 0.88p 1370
19/09/2024 1.00p 0.88p 0.88p 0.88p 0
18/09/2024 1.00p 0.93p 0.75p 0.88p 1012
17/09/2024 1.00p 0.88p 0.88p 0.88p 0
16/09/2024 1.00p 0.93p 0.75p 0.88p 5147
13/09/2024 1.00p 0.88p 0.88p 0.88p 0
12/09/2024 1.00p 0.88p 0.88p 0.88p 0
11/09/2024 1.00p 0.88p 0.75p 0.88p 46
10/09/2024 1.00p 0.93p 0.88p 0.88p 26
09/09/2024 1.00p 0.93p 0.75p 0.88p 39825
06/09/2024 1.00p 0.88p 0.88p 0.88p 0
05/09/2024 1.00p 0.93p 0.88p 0.88p 650
04/09/2024 1.00p 0.88p 0.88p 0.88p 0
03/09/2024 1.00p 0.88p 0.75p 0.88p 1172
02/09/2024 1.00p 0.93p 0.75p 0.88p 532
30/08/2024 1.00p 0.88p 0.88p 0.88p 0
29/08/2024 1.00p 0.88p 0.75p 0.88p 2000
28/08/2024 1.00p 0.93p 0.88p 0.88p 97
27/08/2024 1.00p 0.88p 0.75p 0.88p 100
23/08/2024 1.00p 0.93p 0.75p 0.88p 1053
22/08/2024 1.00p 0.88p 0.88p 0.88p 0
21/08/2024 1.00p 0.93p 0.75p 0.88p 767
20/08/2024 1.00p 0.93p 0.88p 0.88p 161
19/08/2024 1.00p 0.88p 0.88p 0.88p 0
16/08/2024 1.00p 0.93p 0.75p 0.88p 28129
15/08/2024 1.00p 0.88p 0.88p 0.88p 0
14/08/2024 1.00p 0.93p 0.88p 0.88p 431
13/08/2024 1.00p 0.93p 0.88p 0.88p 2912
12/08/2024 1.00p 1.00p 0.75p 0.88p 5000
09/08/2024 1.00p 1.00p 0.75p 0.88p 1554
08/08/2024 1.00p 1.00p 0.75p 0.88p 7186
07/08/2024 1.00p 1.00p 0.75p 0.88p 164
06/08/2024 1.00p 1.00p 0.75p 0.88p 21628
05/08/2024 1.00p 1.00p 0.75p 0.88p 3927
02/08/2024 1.00p 1.00p 0.75p 0.88p 11010
01/08/2024 1.00p 1.00p 0.88p 0.88p 18366
31/07/2024 1.00p 1.00p 0.88p 0.88p 36
30/07/2024 1.00p 1.00p 0.88p 0.88p 35
29/07/2024 0.85p 0.88p 0.75p 0.88p 2500
26/07/2024 0.85p 0.88p 0.75p 0.88p 12598
25/07/2024 0.85p 0.80p 0.80p 0.80p 0
24/07/2024 0.85p 0.80p 0.80p 0.80p 0
23/07/2024 0.85p 0.80p 0.80p 0.80p 0
22/07/2024 0.85p 0.80p 0.80p 0.80p 0
19/07/2024 0.85p 0.80p 0.80p 0.80p 0
18/07/2024 0.85p 0.80p 0.80p 0.80p 0
17/07/2024 0.85p 0.80p 0.75p 0.80p 8000
16/07/2024 0.85p 0.85p 0.81p 0.81p 16
15/07/2024 0.85p 0.80p 0.75p 0.80p 510
12/07/2024 0.85p 0.80p 0.75p 0.80p 7007
11/07/2024 0.85p 0.80p 0.80p 0.80p 0
10/07/2024 0.85p 0.85p 0.80p 0.80p 4706
09/07/2024 0.85p 0.80p 0.75p 0.80p 1815
08/07/2024 0.85p 0.85p 0.75p 0.80p 24295
05/07/2024 0.85p 0.85p 0.80p 0.80p 131
04/07/2024 0.85p 0.85p 0.80p 0.80p 2588
03/07/2024 0.85p 0.85p 0.80p 0.80p 552
02/07/2024 0.75p 0.85p 0.75p 0.80p 4464
01/07/2024 0.75p 0.85p 0.75p 0.80p 313
28/06/2024 0.75p 0.80p 0.80p 0.80p 0
27/06/2024 0.75p 0.80p 0.75p 0.80p 156
26/06/2024 0.75p 0.80p 0.80p 0.80p 0
25/06/2024 0.75p 0.85p 0.75p 0.80p 437
24/06/2024 0.70p 0.80p 0.80p 0.80p 0
21/06/2024 0.70p 0.80p 0.75p 0.80p 103256

*Close Price adjusted for both dividends and splits