Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
19/05/2017 16.16p 17.50p 17.50p 17.50p 0
18/05/2017 16.16p 19.00p 16.16p 17.50p 272
17/05/2017 19.00p 19.00p 16.16p 17.50p 1836
16/05/2017 16.16p 17.50p 16.16p 17.50p 256
15/05/2017 19.00p 19.00p 16.75p 17.50p 11051
12/05/2017 16.00p 17.50p 17.50p 17.50p 0
11/05/2017 16.00p 17.50p 17.50p 17.50p 0
10/05/2017 16.00p 17.50p 16.00p 17.50p 3093
09/05/2017 16.21p 18.00p 16.21p 18.00p 6304
08/05/2017 16.00p 18.00p 18.00p 18.00p 0
05/05/2017 16.00p 18.00p 16.00p 18.00p 621
04/05/2017 18.49p 18.49p 16.21p 18.00p 3800
03/05/2017 17.00p 19.80p 16.16p 17.50p 20585
02/05/2017 17.00p 19.90p 17.00p 19.50p 5868
28/04/2017 17.01p 19.50p 17.01p 19.50p 459
27/04/2017 17.01p 19.50p 17.01p 19.50p 2000
26/04/2017 18.00p 19.50p 19.50p 19.50p 0
25/04/2017 18.00p 19.50p 18.00p 19.50p 10000
24/04/2017 18.00p 20.05p 18.00p 20.05p 293
21/04/2017 18.00p 20.00p 18.00p 20.00p 12230
20/04/2017 19.00p 20.05p 20.00p 20.05p 0
19/04/2017 19.00p 20.21p 19.00p 20.00p 13954
18/04/2017 19.00p 21.50p 19.00p 21.50p 2400
13/04/2017 19.21p 20.00p 19.21p 20.00p 3400
12/04/2017 19.00p 20.00p 19.00p 20.00p 308
11/04/2017 20.00p 20.00p 20.00p 20.00p 1500
10/04/2017 18.00p 19.50p 18.00p 19.50p 7285
07/04/2017 20.50p 19.50p 19.50p 19.50p 0
06/04/2017 20.50p 20.50p 19.50p 19.50p 73
05/04/2017 18.01p 20.50p 18.00p 19.50p 4771
04/04/2017 18.01p 21.50p 21.00p 21.50p 0
03/04/2017 18.01p 21.00p 18.01p 21.00p 4
31/03/2017 18.01p 21.00p 18.01p 21.00p 11220
30/03/2017 18.01p 21.00p 18.01p 21.00p 1150
29/03/2017 20.00p 23.50p 18.00p 21.00p 27929
28/03/2017 20.00p 22.50p 20.00p 22.50p 2458
27/03/2017 20.00p 22.50p 20.00p 22.50p 8366
24/03/2017 23.50p 23.50p 22.50p 22.50p 400
23/03/2017 23.50p 23.50p 22.50p 22.50p 3000
22/03/2017 25.00p 25.00p 22.50p 22.50p 0
21/03/2017 25.00p 25.00p 20.00p 25.00p 2948
20/03/2017 22.00p 22.50p 22.00p 22.50p 24700
17/03/2017 24.80p 24.80p 24.00p 24.00p 10000
16/03/2017 22.25p 24.00p 22.22p 24.00p 508
15/03/2017 24.10p 25.00p 22.00p 24.25p 35561
14/03/2017 25.00p 27.03p 24.10p 26.05p 45840
13/03/2017 22.80p 26.95p 22.80p 26.00p 44556
10/03/2017 20.00p 22.87p 20.00p 21.90p 213955
09/03/2017 20.10p 24.00p 19.50p 19.50p 72554
08/03/2017 21.00p 21.50p 20.00p 21.50p 78289
07/03/2017 20.00p 20.75p 19.50p 20.50p 26735
06/03/2017 19.55p 19.75p 19.55p 19.75p 2122
03/03/2017 19.00p 19.55p 19.00p 19.55p 58135
02/03/2017 19.00p 19.75p 19.00p 19.50p 12878
01/03/2017 18.10p 19.50p 17.60p 19.50p 50693
28/02/2017 17.50p 19.24p 15.50p 18.25p 38712
27/02/2017 19.00p 19.00p 17.50p 18.70p 12863
24/02/2017 17.00p 17.49p 15.10p 17.05p 19973
23/02/2017 15.99p 15.99p 15.50p 15.50p 12000
22/02/2017 15.00p 15.49p 14.00p 15.00p 28604
21/02/2017 14.00p 16.50p 13.10p 16.50p 17966
20/02/2017 14.00p 16.73p 14.00p 16.50p 9003
17/02/2017 14.00p 16.90p 14.00p 16.50p 4360
16/02/2017 15.00p 16.99p 15.00p 16.50p 10065
15/02/2017 13.10p 17.37p 13.10p 17.00p 9419
14/02/2017 15.00p 17.00p 16.50p 16.50p 0
13/02/2017 15.00p 18.18p 14.00p 17.00p 14017
10/02/2017 13.00p 17.00p 13.00p 17.00p 80321
09/02/2017 16.04p 17.00p 15.50p 17.00p 11266
08/02/2017 12.00p 14.00p 12.00p 12.00p 90732
07/02/2017 13.00p 16.82p 12.50p 12.50p 20164
06/02/2017 13.85p 15.00p 12.00p 13.00p 2217
03/02/2017 13.25p 14.75p 13.25p 14.50p 50227
02/02/2017 15.00p 17.00p 14.00p 14.00p 75787
01/02/2017 15.75p 15.75p 13.25p 13.25p 53478
31/01/2017 13.99p 14.00p 13.25p 13.25p 3000
30/01/2017 11.43p 13.63p 11.21p 12.75p 22524
27/01/2017 13.00p 13.63p 12.75p 12.75p 15194
26/01/2017 13.75p 13.75p 13.75p 13.75p 657
25/01/2017 13.00p 14.50p 12.00p 14.50p 94244
24/01/2017 13.90p 14.00p 12.50p 14.00p 0
23/01/2017 13.90p 13.90p 12.50p 12.50p 22212
20/01/2017 13.00p 14.80p 12.00p 12.00p 46147
19/01/2017 13.00p 13.00p 11.61p 12.50p 45385
18/01/2017 12.31p 12.31p 12.00p 12.00p 4000
17/01/2017 11.73p 13.00p 12.00p 12.00p 0
16/01/2017 11.73p 13.00p 11.73p 13.00p 1896
13/01/2017 13.00p 17.00p 13.00p 14.00p 4631
12/01/2017 14.00p 15.71p 14.00p 15.00p 9608
11/01/2017 11.00p 15.71p 11.00p 15.00p 24709
10/01/2017 13.00p 14.00p 11.50p 14.00p 22665
09/01/2017 10.00p 14.00p 10.00p 14.00p 84427
06/01/2017 11.00p 14.00p 11.00p 11.45p 14177
05/01/2017 11.50p 13.25p 11.50p 12.50p 4179
04/01/2017 12.00p 13.00p 11.49p 13.00p 6118
03/01/2017 14.00p 15.00p 11.50p 12.00p 8733
30/12/2016 12.70p 12.70p 11.50p 11.50p 13143
29/12/2016 12.00p 13.99p 12.00p 12.45p 25009
28/12/2016 12.00p 15.00p 10.00p 15.00p 92277
23/12/2016 15.00p 15.50p 15.00p 15.50p 3363
22/12/2016 15.15p 16.00p 15.15p 16.00p 1898
21/12/2016 14.00p 16.00p 14.00p 16.00p 300
20/12/2016 15.00p 15.00p 14.50p 15.00p 0
19/12/2016 15.00p 15.00p 11.00p 14.50p 116352
16/12/2016 15.50p 17.54p 15.50p 16.50p 11800
15/12/2016 17.50p 18.00p 16.50p 16.50p 0
14/12/2016 17.50p 18.00p 17.50p 18.00p 1413
13/12/2016 16.13p 18.50p 18.50p 18.50p 0
12/12/2016 16.13p 18.50p 16.12p 18.50p 1319
09/12/2016 20.94p 20.94p 18.00p 18.00p 10510
08/12/2016 15.00p 21.16p 15.00p 18.50p 2834
07/12/2016 16.10p 18.00p 16.10p 18.00p 538
06/12/2016 20.25p 20.25p 17.50p 17.50p 830
05/12/2016 22.00p 22.00p 18.00p 18.00p 1692
02/12/2016 16.00p 16.50p 15.50p 16.50p 0
01/12/2016 16.00p 16.00p 15.00p 15.50p 2400
30/11/2016 16.00p 16.00p 14.21p 15.00p 39933
29/11/2016 16.00p 15.00p 15.00p 15.00p 0
28/11/2016 16.00p 16.00p 15.00p 15.00p 7854
25/11/2016 15.99p 15.99p 15.00p 15.00p 24048
24/11/2016 16.71p 16.71p 15.00p 15.00p 5955
23/11/2016 16.00p 16.00p 16.00p 16.00p 1178
22/11/2016 14.00p 16.25p 14.00p 15.50p 8276
21/11/2016 17.50p 18.00p 18.00p 18.00p 0
18/11/2016 17.50p 18.00p 16.77p 18.00p 11109
17/11/2016 22.00p 22.00p 18.25p 19.50p 4945
16/11/2016 17.50p 17.50p 16.75p 16.75p 1000
15/11/2016 14.00p 19.00p 14.00p 18.50p 35257
14/11/2016 15.00p 17.80p 15.00p 15.50p 4626
11/11/2016 15.00p 16.00p 15.50p 16.00p 0
10/11/2016 15.00p 15.50p 15.00p 15.50p 1364
09/11/2016 15.68p 16.00p 15.68p 16.00p 3189
08/11/2016 14.00p 17.00p 16.00p 17.00p 0
07/11/2016 14.00p 16.00p 14.00p 16.00p 15000
04/11/2016 18.12p 19.00p 14.00p 15.50p 33258
03/11/2016 20.00p 22.00p 15.00p 17.00p 37146
02/11/2016 14.21p 16.00p 14.21p 16.00p 442
01/11/2016 18.00p 16.00p 16.00p 16.00p 0
31/10/2016 18.00p 18.00p 14.21p 16.00p 2050
28/10/2016 17.00p 17.00p 14.25p 14.50p 12227
27/10/2016 15.75p 16.63p 14.00p 15.75p 35164
26/10/2016 15.55p 17.50p 17.00p 17.50p 0
25/10/2016 15.55p 18.00p 15.55p 17.00p 26000
24/10/2016 17.00p 19.40p 17.00p 17.00p 70000
21/10/2016 17.56p 19.90p 17.56p 19.00p 4453
20/10/2016 17.01p 19.00p 18.50p 18.50p 0
19/10/2016 17.01p 19.00p 18.50p 19.00p 0
18/10/2016 17.01p 18.50p 17.01p 18.50p 1061
17/10/2016 17.01p 17.50p 17.01p 17.50p 103
14/10/2016 19.00p 19.00p 18.00p 18.00p 0
13/10/2016 19.00p 19.00p 19.00p 19.00p 7500
12/10/2016 17.00p 20.99p 17.00p 18.50p 22873
11/10/2016 19.00p 19.00p 19.00p 19.00p 5787
10/10/2016 18.71p 18.71p 17.50p 18.00p 16762
07/10/2016 17.97p 18.75p 17.97p 18.75p 440
06/10/2016 18.50p 19.50p 18.50p 19.50p 19900
05/10/2016 21.00p 21.38p 18.81p 21.25p 38210
04/10/2016 20.11p 21.50p 21.25p 21.25p 0
03/10/2016 20.11p 21.50p 20.11p 21.50p 8000
30/09/2016 20.11p 21.50p 20.00p 21.50p 9502
29/09/2016 20.11p 22.00p 22.00p 22.00p 0
28/09/2016 20.11p 22.00p 22.00p 22.00p 0
27/09/2016 20.11p 23.50p 20.11p 22.00p 13094
26/09/2016 20.11p 22.00p 22.00p 22.00p 0
23/09/2016 20.11p 22.00p 20.11p 22.00p 7000
22/09/2016 24.00p 24.00p 21.75p 22.50p 12218
21/09/2016 20.00p 23.00p 20.00p 22.00p 61422
20/09/2016 24.00p 24.00p 23.00p 23.00p 13300
19/09/2016 24.50p 25.00p 24.50p 25.00p 2644
16/09/2016 24.00p 24.50p 24.00p 24.50p 125
15/09/2016 25.49p 25.00p 24.50p 25.00p 0
14/09/2016 25.49p 25.50p 24.50p 24.50p 0
13/09/2016 25.49p 25.50p 24.75p 25.50p 8133
12/09/2016 22.00p 25.50p 24.50p 25.50p 0
09/09/2016 22.00p 26.00p 20.11p 24.50p 1628
08/09/2016 25.00p 25.00p 22.00p 24.00p 193500
07/09/2016 27.00p 27.00p 25.50p 25.50p 1200
06/09/2016 26.99p 26.99p 26.00p 26.00p 4200
05/09/2016 26.99p 26.99p 25.50p 26.00p 1818
02/09/2016 23.25p 26.99p 23.25p 24.50p 4526
01/09/2016 27.83p 27.83p 24.50p 24.50p 1496
31/08/2016 23.00p 26.09p 23.00p 24.50p 11210
30/08/2016 22.00p 25.00p 22.00p 25.00p 3282
26/08/2016 27.00p 27.00p 23.00p 24.50p 1655
25/08/2016 29.00p 29.00p 25.01p 25.50p 21753
24/08/2016 29.00p 29.15p 25.21p 27.00p 28152
23/08/2016 30.00p 30.00p 20.10p 26.50p 30807
22/08/2016 21.00p 23.75p 20.00p 22.50p 70199
19/08/2016 22.00p 26.00p 22.00p 26.00p 3571
18/08/2016 27.50p 27.50p 24.00p 24.00p 1500
17/08/2016 24.00p 24.00p 23.00p 23.00p 8296
16/08/2016 23.05p 23.05p 22.50p 22.50p 10803
15/08/2016 20.04p 21.00p 20.04p 21.00p 435
12/08/2016 21.00p 21.00p 20.50p 20.50p 15687
11/08/2016 20.00p 24.00p 20.00p 20.00p 10583
10/08/2016 23.31p 21.00p 21.00p 21.00p 0
09/08/2016 23.31p 23.32p 20.80p 21.00p 1796
08/08/2016 24.00p 24.00p 22.00p 22.00p 579
05/08/2016 21.00p 22.00p 21.00p 22.00p 1000
04/08/2016 22.00p 22.00p 20.44p 21.00p 809

*Close Price adjusted for both dividends and splits