Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/03/2018 15.99p 15.00p 15.00p 15.00p 0
01/03/2018 15.99p 15.99p 15.00p 15.00p 1550
28/02/2018 13.00p 15.00p 13.00p 15.00p 396
27/02/2018 13.30p 15.00p 15.00p 15.00p 0
26/02/2018 13.30p 15.00p 13.30p 15.00p 3563
23/02/2018 13.30p 15.00p 13.30p 15.00p 1
22/02/2018 13.48p 15.00p 15.00p 15.00p 0
21/02/2018 13.48p 15.00p 13.48p 15.00p 3965
20/02/2018 13.48p 15.00p 13.48p 15.00p 200
19/02/2018 14.00p 14.00p 13.48p 14.00p 9186
16/02/2018 14.00p 15.00p 14.00p 15.00p 0
15/02/2018 14.00p 15.00p 14.00p 14.00p 0
14/02/2018 14.00p 15.00p 14.00p 15.00p 700
13/02/2018 13.00p 16.29p 13.00p 15.00p 13950
12/02/2018 16.52p 16.52p 14.00p 15.00p 15126
09/02/2018 14.45p 15.50p 15.50p 15.50p 14975
08/02/2018 14.45p 16.52p 14.15p 15.50p 8326
07/02/2018 14.45p 15.50p 14.45p 15.50p 1100
06/02/2018 14.45p 15.50p 14.45p 15.50p 304
05/02/2018 15.00p 16.00p 15.50p 15.50p 0
02/02/2018 15.00p 16.00p 15.00p 16.00p 256265
01/02/2018 14.00p 14.75p 14.00p 14.75p 14975
31/01/2018 15.00p 17.00p 14.45p 15.00p 42558
30/01/2018 15.00p 15.50p 14.05p 15.50p 10161
29/01/2018 16.52p 16.52p 14.05p 15.00p 6785
26/01/2018 15.00p 15.50p 15.00p 15.50p 104500
25/01/2018 14.00p 15.00p 14.25p 14.25p 0
24/01/2018 14.00p 15.00p 14.75p 15.00p 0
23/01/2018 14.00p 16.52p 14.00p 14.75p 88092
22/01/2018 14.05p 15.00p 14.05p 15.00p 500
19/01/2018 15.89p 15.00p 14.50p 15.00p 0
18/01/2018 15.89p 15.89p 14.50p 14.50p 972
17/01/2018 15.89p 15.89p 14.05p 15.50p 5963
16/01/2018 14.05p 14.75p 14.05p 14.75p 4000
15/01/2018 14.05p 15.50p 14.05p 15.50p 100
12/01/2018 13.00p 15.00p 14.50p 15.00p 0
11/01/2018 13.00p 15.60p 12.66p 14.50p 578428
10/01/2018 13.00p 12.75p 12.50p 12.75p 0
09/01/2018 13.00p 12.50p 12.50p 12.50p 0
08/01/2018 13.00p 13.00p 12.21p 12.50p 114292
05/01/2018 12.50p 12.50p 12.25p 12.25p 15047
04/01/2018 13.52p 15.00p 13.50p 13.50p 41971
03/01/2018 13.52p 13.52p 12.50p 12.50p 1500
02/01/2018 11.00p 13.52p 11.00p 12.50p 5152
29/12/2017 13.00p 12.50p 12.50p 12.50p 0
28/12/2017 13.00p 16.00p 12.00p 12.50p 44060
27/12/2017 14.00p 14.50p 14.00p 14.50p 15000
22/12/2017 14.00p 15.00p 14.00p 15.00p 8592
21/12/2017 15.00p 15.00p 14.42p 15.00p 908
20/12/2017 15.00p 15.63p 15.00p 15.00p 17349
19/12/2017 15.00p 16.50p 16.50p 16.50p 0
18/12/2017 15.00p 16.50p 15.00p 16.50p 1846
15/12/2017 15.00p 16.35p 15.00p 15.75p 14704
14/12/2017 15.00p 16.50p 15.00p 16.50p 10000
13/12/2017 15.32p 15.75p 15.32p 15.75p 1443
12/12/2017 15.00p 16.50p 15.00p 16.50p 20860
11/12/2017 15.63p 16.00p 15.42p 16.00p 1028
08/12/2017 15.00p 17.00p 15.00p 17.00p 5
07/12/2017 15.84p 17.00p 15.84p 17.00p 2581
06/12/2017 15.00p 17.00p 15.00p 17.00p 5473
05/12/2017 15.00p 17.00p 15.00p 17.00p 2636
04/12/2017 16.00p 17.50p 16.00p 17.50p 6368
01/12/2017 15.00p 17.50p 15.00p 17.50p 25000
30/11/2017 20.00p 20.00p 16.01p 18.00p 5224
29/11/2017 18.99p 19.00p 16.65p 18.00p 3326
28/11/2017 17.00p 19.00p 16.00p 18.00p 43649
27/11/2017 16.00p 17.00p 16.00p 16.50p 26000
24/11/2017 18.99p 18.99p 18.00p 18.00p 2500
23/11/2017 18.00p 19.00p 18.00p 19.00p 150
22/11/2017 16.64p 18.00p 16.64p 18.00p 350
21/11/2017 16.64p 18.00p 16.64p 18.00p 100
20/11/2017 16.51p 17.00p 16.51p 17.00p 84
17/11/2017 18.00p 18.00p 16.85p 18.00p 895
16/11/2017 18.00p 19.00p 18.00p 18.50p 500547
15/11/2017 18.00p 20.00p 18.00p 18.50p 22329
14/11/2017 18.00p 17.06p 16.43p 17.00p 3069
13/11/2017 18.00p 20.00p 17.06p 18.50p 3201
10/11/2017 18.00p 20.65p 16.00p 18.50p 17454
09/11/2017 21.00p 21.00p 18.01p 19.50p 103063
08/11/2017 21.10p 22.23p 18.05p 20.50p 19070
07/11/2017 21.10p 25.00p 16.97p 20.00p 235750
06/11/2017 23.00p 23.00p 22.00p 22.55p 16808
03/11/2017 26.00p 24.50p 24.00p 24.50p 71847
02/11/2017 26.00p 26.00p 25.09p 26.00p 25000
01/11/2017 26.00p 29.00p 25.10p 27.00p 33616
31/10/2017 24.00p 27.00p 26.01p 27.00p 8100
30/10/2017 24.00p 28.80p 24.00p 28.00p 97086
27/10/2017 24.00p 27.69p 26.50p 26.50p 1437
26/10/2017 24.00p 25.50p 24.00p 25.50p 8653
25/10/2017 24.00p 26.50p 24.00p 26.50p 45
24/10/2017 25.00p 26.50p 26.00p 26.00p 0
23/10/2017 25.00p 26.50p 24.50p 26.50p 0
20/10/2017 25.00p 25.56p 24.50p 24.50p 3893
19/10/2017 25.00p 27.16p 26.50p 26.50p 368
18/10/2017 25.00p 26.00p 25.50p 25.50p 0
17/10/2017 25.00p 27.00p 26.00p 26.00p 1300
16/10/2017 25.00p 25.00p 23.50p 23.50p 15
13/10/2017 23.00p 26.00p 26.00p 26.00p 407
12/10/2017 23.00p 26.00p 23.00p 26.00p 15000
11/10/2017 25.00p 26.00p 26.00p 26.00p 2105
10/10/2017 25.00p 26.00p 26.00p 26.00p 0
09/10/2017 25.00p 26.00p 25.00p 26.00p 17000
06/10/2017 23.00p 26.00p 24.50p 24.50p 10369
05/10/2017 23.00p 26.00p 23.00p 26.00p 26000
04/10/2017 25.00p 27.00p 25.00p 27.00p 10000
03/10/2017 29.00p 25.50p 25.05p 25.50p 13406
02/10/2017 29.00p 26.00p 25.05p 25.05p 3400
29/09/2017 29.00p 29.00p 26.00p 26.00p 0
28/09/2017 25.00p 29.00p 25.00p 27.00p 173400
27/09/2017 22.00p 25.00p 25.00p 25.00p 571
26/09/2017 22.00p 25.00p 25.00p 25.00p 1490
25/09/2017 22.00p 25.00p 22.00p 25.00p 50000
22/09/2017 23.00p 25.00p 25.00p 25.00p 1865
21/09/2017 23.00p 25.00p 25.00p 25.00p 138
20/09/2017 23.00p 25.00p 25.00p 25.00p 500
19/09/2017 23.00p 25.00p 24.50p 25.00p 20213
18/09/2017 23.00p 25.00p 24.50p 24.50p 0
15/09/2017 23.00p 25.50p 25.00p 25.00p 6020
14/09/2017 23.00p 25.50p 23.00p 25.50p 10000
13/09/2017 21.00p 25.00p 25.00p 25.00p 545
12/09/2017 21.00p 25.00p 24.00p 25.00p 0
11/09/2017 21.00p 24.00p 21.00p 24.00p 158533
08/09/2017 20.00p 22.00p 21.00p 22.00p 174
07/09/2017 20.00p 21.00p 20.00p 21.00p 45
06/09/2017 20.00p 22.00p 22.00p 22.00p 2757
05/09/2017 20.00p 22.00p 22.00p 22.00p 0
04/09/2017 20.00p 22.00p 22.00p 22.00p 0
01/09/2017 20.00p 22.00p 20.00p 22.00p 15000
31/08/2017 20.00p 21.50p 20.00p 21.50p 5
30/08/2017 20.00p 22.00p 22.00p 22.00p 5224
29/08/2017 20.00p 22.00p 20.00p 22.00p 250
25/08/2017 23.00p 21.50p 21.50p 21.50p 458
24/08/2017 23.00p 23.00p 21.50p 21.50p 0
23/08/2017 23.00p 21.50p 21.50p 21.50p 2846
22/08/2017 23.00p 21.75p 21.50p 21.50p 1962
21/08/2017 23.00p 23.00p 21.75p 21.75p 800
18/08/2017 21.00p 22.75p 21.00p 22.75p 20000
17/08/2017 21.00p 23.00p 21.00p 23.00p 200
16/08/2017 26.50p 26.50p 23.50p 23.50p 10000
15/08/2017 25.00p 25.00p 23.00p 23.00p 251991
14/08/2017 22.50p 19.00p 19.00p 19.00p 0
11/08/2017 22.50p 19.50p 19.00p 19.00p 0
10/08/2017 22.50p 19.50p 19.25p 19.50p 23
09/08/2017 22.50p 19.25p 18.75p 19.25p 0
08/08/2017 22.50p 18.75p 17.50p 18.75p 15500
07/08/2017 22.50p 20.25p 17.50p 17.50p 1050
04/08/2017 22.50p 22.50p 20.25p 20.25p 44
03/08/2017 22.50p 22.50p 20.25p 20.25p 414
02/08/2017 18.00p 20.25p 20.25p 20.25p 0
01/08/2017 18.00p 20.25p 20.25p 20.25p 0
31/07/2017 18.00p 20.25p 18.00p 20.25p 16500
28/07/2017 18.00p 18.00p 17.50p 17.50p 20000
27/07/2017 14.00p 17.50p 17.50p 17.50p 10450
26/07/2017 14.00p 17.50p 17.50p 17.50p 3384
25/07/2017 14.00p 18.00p 17.50p 17.50p 4851
24/07/2017 14.00p 18.00p 18.00p 18.00p 450
21/07/2017 14.00p 19.00p 18.00p 18.00p 0
20/07/2017 14.00p 19.00p 14.00p 19.00p 23234
19/07/2017 16.00p 19.00p 19.00p 19.00p 1150
18/07/2017 16.00p 19.00p 16.00p 19.00p 75000
17/07/2017 22.50p 22.50p 18.00p 19.00p 3163
14/07/2017 22.50p 22.50p 20.25p 20.25p 83
13/07/2017 18.00p 20.25p 20.25p 20.25p 6687
12/07/2017 18.00p 20.25p 18.00p 20.25p 1376
11/07/2017 18.00p 18.00p 18.00p 18.00p 500
10/07/2017 18.00p 20.25p 18.00p 20.25p 10000
07/07/2017 18.00p 20.25p 18.00p 20.25p 50
06/07/2017 18.00p 20.00p 18.50p 18.50p 35000
05/07/2017 18.00p 20.00p 18.50p 20.00p 5920
04/07/2017 18.00p 19.75p 18.50p 18.50p 0
03/07/2017 18.00p 20.25p 19.75p 19.75p 14221
30/06/2017 18.00p 20.25p 18.50p 20.25p 113
29/06/2017 18.00p 18.50p 18.00p 18.50p 20000
28/06/2017 18.00p 19.00p 18.00p 18.50p 31000
27/06/2017 18.00p 19.00p 18.00p 18.50p 5676
26/06/2017 19.00p 20.50p 19.00p 20.50p 6500
23/06/2017 17.00p 20.00p 17.00p 20.00p 100
22/06/2017 17.00p 20.00p 17.00p 20.00p 923
21/06/2017 17.00p 20.00p 17.00p 20.00p 1000
20/06/2017 18.00p 20.50p 18.00p 20.50p 10000
19/06/2017 18.00p 20.50p 17.00p 20.50p 38500
16/06/2017 21.00p 21.02p 18.00p 20.50p 22876
15/06/2017 21.00p 22.00p 21.00p 22.00p 4942
14/06/2017 21.00p 22.00p 21.00p 22.00p 15700
13/06/2017 25.00p 22.00p 22.00p 22.00p 0
12/06/2017 25.00p 25.00p 21.11p 22.00p 3752
09/06/2017 21.00p 25.00p 21.00p 23.50p 16694
08/06/2017 19.00p 25.00p 19.00p 23.50p 223753
07/06/2017 19.00p 20.50p 19.00p 20.50p 50000
06/06/2017 16.20p 19.30p 16.20p 18.00p 5493
05/06/2017 17.75p 18.50p 17.75p 18.50p 813
02/06/2017 19.00p 19.99p 17.00p 19.50p 65242
01/06/2017 18.20p 18.20p 16.30p 17.50p 18211
31/05/2017 19.00p 19.00p 16.46p 17.50p 3513
30/05/2017 16.00p 18.26p 16.00p 17.55p 11242
26/05/2017 19.00p 19.00p 17.50p 17.50p 91
25/05/2017 16.00p 17.50p 16.00p 17.50p 27150
24/05/2017 16.75p 17.50p 17.50p 17.50p 0
23/05/2017 16.75p 17.50p 17.50p 17.50p 0
22/05/2017 16.75p 17.50p 16.75p 17.50p 964

*Close Price adjusted for both dividends and splits