Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
03/08/2016 22.00p 23.50p 21.00p 21.50p 20587
02/08/2016 22.50p 23.00p 21.00p 21.50p 10274
01/08/2016 20.85p 22.50p 20.50p 20.50p 14721
29/07/2016 18.30p 19.00p 18.25p 18.50p 19474
28/07/2016 18.00p 20.74p 18.00p 19.00p 76182
27/07/2016 14.01p 17.99p 14.01p 17.00p 33364
26/07/2016 15.01p 15.50p 15.00p 15.00p 6451
25/07/2016 15.00p 16.80p 15.00p 16.00p 1154
22/07/2016 14.61p 16.00p 16.00p 16.00p 0
21/07/2016 14.61p 16.00p 16.00p 16.00p 0
20/07/2016 14.61p 16.00p 16.00p 16.00p 0
19/07/2016 14.61p 16.00p 14.50p 16.00p 0
18/07/2016 14.61p 16.79p 14.50p 14.50p 12946
15/07/2016 14.04p 16.00p 14.04p 15.00p 8000
14/07/2016 14.00p 16.16p 14.00p 16.00p 4122
13/07/2016 14.01p 15.00p 14.01p 15.00p 5444
12/07/2016 14.69p 16.00p 14.69p 16.00p 2000
11/07/2016 15.00p 16.25p 15.00p 15.50p 72580
08/07/2016 15.75p 16.50p 15.50p 16.50p 0
07/07/2016 15.75p 15.75p 15.50p 15.50p 500
06/07/2016 15.00p 16.00p 15.00p 16.00p 600
05/07/2016 17.10p 17.10p 16.50p 16.50p 20000
04/07/2016 15.11p 17.25p 15.00p 16.50p 16439
01/07/2016 15.11p 16.50p 15.11p 16.50p 610
30/06/2016 15.00p 17.00p 14.22p 16.50p 120790
29/06/2016 17.00p 18.95p 15.00p 15.00p 70338
28/06/2016 16.51p 17.00p 15.17p 17.00p 60000
27/06/2016 16.51p 19.00p 16.51p 19.00p 15226
24/06/2016 20.00p 20.00p 18.00p 18.00p 9975
23/06/2016 16.51p 23.68p 16.50p 20.50p 3771
22/06/2016 20.01p 24.00p 23.00p 24.00p 0
21/06/2016 20.01p 24.00p 23.00p 23.00p 0
20/06/2016 20.01p 25.60p 20.00p 24.00p 3696
17/06/2016 20.09p 24.00p 20.09p 24.00p 373
16/06/2016 21.07p 23.50p 23.00p 23.00p 0
15/06/2016 21.07p 23.50p 21.07p 23.50p 3601
14/06/2016 21.01p 23.00p 21.01p 23.00p 2000
13/06/2016 21.01p 23.00p 22.50p 22.50p 0
10/06/2016 21.01p 24.02p 21.01p 23.00p 2037
09/06/2016 21.01p 26.40p 21.01p 24.00p 6523
08/06/2016 22.00p 22.50p 22.50p 22.50p 0
07/06/2016 22.00p 24.00p 22.00p 22.50p 40375
06/06/2016 27.00p 27.00p 23.50p 23.50p 18776
03/06/2016 25.80p 25.80p 22.00p 24.00p 2341
02/06/2016 20.00p 21.50p 20.00p 21.50p 36620
01/06/2016 25.00p 22.45p 22.00p 22.00p 0
31/05/2016 25.00p 25.00p 22.45p 22.45p 2000
27/05/2016 20.97p 22.50p 22.50p 22.50p 0
26/05/2016 20.97p 22.50p 22.50p 22.50p 0
25/05/2016 20.97p 24.00p 20.97p 22.50p 14581
24/05/2016 22.51p 24.00p 22.51p 24.00p 1442
23/05/2016 22.51p 24.00p 22.51p 24.00p 260
20/05/2016 21.00p 26.00p 21.00p 24.00p 5529
19/05/2016 25.36p 26.49p 22.01p 24.00p 8353
18/05/2016 25.00p 25.00p 22.75p 23.50p 21920
17/05/2016 27.50p 29.00p 26.50p 26.50p 0
16/05/2016 27.50p 30.00p 29.00p 29.00p 0
13/05/2016 27.50p 30.00p 27.50p 30.00p 200
12/05/2016 26.01p 28.00p 26.01p 28.00p 3070
11/05/2016 30.00p 30.00p 27.50p 27.50p 167
10/05/2016 29.00p 30.00p 26.01p 30.00p 52289
09/05/2016 28.00p 29.00p 27.00p 27.00p 107377
06/05/2016 29.75p 30.50p 28.50p 28.50p 100
05/05/2016 28.00p 31.50p 28.00p 30.50p 2803
04/05/2016 25.01p 31.50p 25.01p 31.50p 1700
03/05/2016 28.90p 30.00p 27.50p 30.00p 1687
29/04/2016 30.00p 32.00p 21.50p 27.50p 130173
28/04/2016 30.00p 32.50p 30.00p 32.50p 5550
27/04/2016 32.75p 32.75p 24.50p 25.00p 4050
26/04/2016 33.19p 33.19p 24.13p 25.00p 2800
25/04/2016 20.00p 33.19p 20.00p 27.50p 4394
22/04/2016 20.01p 29.00p 20.01p 27.50p 6735
21/04/2016 27.00p 32.50p 25.00p 25.00p 1587
20/04/2016 28.00p 30.00p 25.00p 29.00p 1096
19/04/2016 30.00p 31.00p 27.86p 30.00p 19223
18/04/2016 30.00p 32.25p 25.00p 27.50p 23338
15/04/2016 35.00p 35.00p 32.50p 32.50p 1400
14/04/2016 30.01p 35.00p 30.01p 32.50p 783
13/04/2016 30.50p 32.50p 30.50p 32.50p 2105
12/04/2016 30.00p 32.50p 30.00p 32.50p 475
11/04/2016 30.00p 34.25p 30.00p 32.50p 6766
08/04/2016 31.25p 31.50p 31.00p 31.00p 1296
07/04/2016 30.00p 34.31p 30.00p 31.50p 604
06/04/2016 34.75p 34.75p 31.50p 32.50p 800
05/04/2016 33.00p 34.20p 30.00p 31.50p 23395
04/04/2016 31.25p 35.00p 31.25p 32.00p 925
01/04/2016 32.50p 35.00p 28.50p 35.00p 33223
31/03/2016 34.90p 34.90p 28.50p 32.50p 47088
30/03/2016 25.00p 34.90p 25.00p 28.50p 42423
29/03/2016 35.00p 36.32p 28.50p 30.00p 68425
24/03/2016 42.00p 42.00p 35.09p 42.00p 14940
23/03/2016 44.00p 44.00p 41.00p 42.00p 16240
22/03/2016 38.01p 41.00p 38.01p 41.00p 1
21/03/2016 37.70p 43.55p 37.70p 39.50p 11266
18/03/2016 40.65p 42.00p 36.93p 38.50p 8355
17/03/2016 44.00p 44.00p 40.00p 42.00p 37295
16/03/2016 42.74p 44.00p 41.26p 42.00p 2139
15/03/2016 48.00p 44.00p 42.50p 42.50p 0
14/03/2016 48.00p 48.00p 40.00p 44.00p 9744
11/03/2016 43.00p 45.00p 36.80p 42.50p 54236
10/03/2016 43.00p 43.00p 43.00p 43.00p 28200
09/03/2016 43.43p 43.43p 42.50p 42.50p 2000
08/03/2016 46.85p 49.90p 42.50p 44.50p 6123
07/03/2016 49.85p 45.00p 42.50p 42.50p 0
04/03/2016 49.85p 49.85p 42.50p 45.00p 100
03/03/2016 49.85p 42.50p 42.50p 42.50p 0
02/03/2016 49.85p 49.85p 42.50p 42.50p 281
01/03/2016 42.00p 47.50p 42.50p 42.50p 0
29/02/2016 42.00p 47.50p 42.00p 47.50p 3600
26/02/2016 40.00p 46.40p 40.00p 45.00p 19891
25/02/2016 42.08p 49.90p 42.08p 45.00p 4143
24/02/2016 45.00p 45.00p 45.00p 45.00p 2000
23/02/2016 45.00p 45.00p 40.00p 45.00p 2264
22/02/2016 40.00p 45.00p 40.00p 45.00p 300
19/02/2016 44.08p 48.50p 46.00p 48.50p 0
18/02/2016 44.08p 49.92p 44.08p 46.00p 438
17/02/2016 42.00p 49.00p 42.00p 49.00p 321
16/02/2016 43.38p 49.00p 43.38p 47.50p 9000
15/02/2016 44.08p 48.00p 44.08p 48.00p 2493
12/02/2016 50.80p 50.80p 44.08p 48.50p 2571
11/02/2016 41.00p 50.56p 41.00p 48.50p 3228
10/02/2016 48.00p 50.00p 50.00p 50.00p 0
09/02/2016 48.00p 50.84p 47.42p 50.00p 14615
08/02/2016 41.00p 49.50p 41.00p 49.50p 300
05/02/2016 41.00p 50.00p 41.00p 47.00p 904
04/02/2016 49.47p 50.00p 48.19p 50.00p 4000
03/02/2016 51.56p 51.56p 41.46p 49.50p 5937
02/02/2016 41.46p 50.50p 41.46p 45.50p 1000
01/02/2016 47.00p 50.50p 47.00p 50.50p 7866
29/01/2016 45.00p 47.00p 44.95p 47.00p 4200
28/01/2016 40.00p 43.50p 40.00p 42.50p 900
27/01/2016 46.00p 46.00p 40.00p 43.50p 17114
26/01/2016 46.00p 52.50p 46.00p 52.50p 583
25/01/2016 46.00p 54.50p 46.00p 52.50p 2481
22/01/2016 50.10p 54.50p 54.50p 54.50p 0
21/01/2016 50.10p 59.00p 50.10p 54.50p 1803
20/01/2016 50.10p 54.50p 50.10p 54.50p 534
19/01/2016 50.00p 54.50p 48.00p 54.50p 18654
18/01/2016 51.00p 55.00p 51.00p 55.00p 7536
15/01/2016 51.00p 54.50p 51.00p 54.50p 827
14/01/2016 56.60p 56.60p 55.00p 55.00p 2120
13/01/2016 56.60p 56.60p 54.50p 54.50p 500
12/01/2016 51.00p 56.12p 51.00p 55.00p 707
11/01/2016 50.00p 54.50p 46.00p 54.50p 6193
08/01/2016 46.00p 53.00p 46.00p 51.00p 2372
07/01/2016 46.00p 51.00p 46.00p 51.00p 700
06/01/2016 46.38p 51.00p 46.38p 51.00p 1130
05/01/2016 53.80p 53.80p 46.00p 51.00p 1114
04/01/2016 48.00p 55.70p 46.00p 52.50p 53302
31/12/2015 48.00p 53.50p 48.00p 53.50p 20
30/12/2015 49.32p 55.00p 49.32p 53.50p 1532
29/12/2015 51.00p 55.00p 55.00p 55.00p 0
24/12/2015 51.00p 55.00p 55.00p 55.00p 0
23/12/2015 51.00p 56.60p 51.00p 55.00p 2748
22/12/2015 51.00p 55.00p 51.00p 55.00p 767
21/12/2015 51.00p 55.00p 51.00p 55.00p 667
18/12/2015 51.00p 55.00p 55.00p 55.00p 0
17/12/2015 51.00p 55.00p 55.00p 55.00p 0
16/12/2015 51.00p 55.00p 55.00p 55.00p 0
15/12/2015 51.00p 55.00p 55.00p 55.00p 0
14/12/2015 51.00p 55.00p 51.00p 55.00p 2000
11/12/2015 51.00p 56.76p 51.00p 55.00p 2320
10/12/2015 51.00p 55.50p 51.00p 55.50p 12600
09/12/2015 52.53p 55.50p 52.53p 55.50p 530
08/12/2015 53.00p 55.50p 53.00p 55.50p 250
07/12/2015 53.00p 57.00p 55.50p 55.50p 0
04/12/2015 53.00p 57.00p 53.00p 57.00p 1808
03/12/2015 53.00p 58.50p 53.00p 58.50p 1015
02/12/2015 52.00p 60.32p 52.00p 58.50p 580
01/12/2015 53.00p 58.00p 53.00p 58.00p 1100
30/11/2015 54.52p 58.00p 57.50p 58.00p 0
27/11/2015 54.52p 57.50p 54.52p 57.50p 1000
26/11/2015 58.84p 58.84p 58.00p 58.00p 1161
25/11/2015 57.72p 59.00p 57.72p 59.00p 3308
24/11/2015 57.20p 57.50p 57.20p 57.50p 2
23/11/2015 62.00p 63.50p 52.68p 59.50p 16600
20/11/2015 61.00p 61.00p 52.20p 59.50p 7047
19/11/2015 58.80p 61.04p 58.80p 59.50p 4400
18/11/2015 52.50p 65.81p 52.50p 63.50p 75994
17/11/2015 47.00p 52.50p 52.50p 52.50p 0
16/11/2015 47.00p 52.50p 47.00p 52.50p 4000
13/11/2015 48.56p 51.00p 51.00p 51.00p 0
12/11/2015 48.56p 51.00p 49.00p 51.00p 0
11/11/2015 48.56p 49.00p 48.56p 49.00p 1600
10/11/2015 52.20p 52.20p 48.50p 49.00p 700
09/11/2015 49.00p 51.00p 48.50p 48.50p 4000
06/11/2015 52.12p 52.12p 51.00p 51.00p 250
05/11/2015 53.00p 53.00p 50.50p 51.00p 500
04/11/2015 47.96p 50.50p 47.96p 50.50p 100
03/11/2015 49.22p 52.50p 49.22p 50.50p 81
02/11/2015 49.00p 52.50p 49.00p 52.50p 5189
30/10/2015 51.00p 51.00p 44.00p 45.50p 20080
29/10/2015 55.00p 55.48p 52.44p 53.00p 5292
28/10/2015 57.00p 58.00p 57.50p 58.00p 0
27/10/2015 57.00p 57.50p 57.00p 57.50p 10000
26/10/2015 61.95p 61.95p 59.50p 59.50p 600
23/10/2015 58.00p 59.50p 59.50p 59.50p 0
22/10/2015 58.00p 59.50p 58.00p 59.50p 1240
21/10/2015 61.00p 61.00p 59.50p 59.50p 5000
20/10/2015 58.44p 59.00p 59.00p 59.00p 0

*Close Price adjusted for both dividends and splits