Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
19/10/2015 58.44p 59.00p 58.44p 59.00p 1064
16/10/2015 60.00p 60.00p 55.00p 57.50p 5662
15/10/2015 60.00p 60.00p 57.50p 57.50p 1000
14/10/2015 60.00p 60.10p 58.00p 58.00p 7584
13/10/2015 58.00p 58.50p 58.00p 58.00p 0
12/10/2015 58.00p 59.00p 58.50p 58.50p 0
09/10/2015 58.00p 61.00p 58.00p 59.00p 600
08/10/2015 57.00p 61.00p 60.00p 61.00p 0
07/10/2015 57.00p 61.00p 57.00p 60.00p 100
06/10/2015 59.83p 61.50p 59.83p 61.00p 1000
05/10/2015 66.77p 66.77p 61.50p 61.50p 3427
02/10/2015 67.00p 61.00p 61.00p 61.00p 0
01/10/2015 67.00p 67.00p 56.44p 61.00p 2350
30/09/2015 56.00p 61.00p 61.00p 61.00p 0
29/09/2015 56.00p 61.00p 56.00p 61.00p 13400
28/09/2015 55.00p 56.00p 55.00p 56.00p 2500
25/09/2015 56.00p 57.50p 56.00p 57.50p 556
24/09/2015 56.80p 57.50p 56.80p 57.50p 40
23/09/2015 56.80p 57.50p 56.80p 57.50p 280
22/09/2015 56.80p 60.50p 56.00p 57.50p 1639
21/09/2015 55.00p 60.50p 55.00p 60.50p 5298
18/09/2015 60.00p 66.00p 60.00p 64.50p 17673
17/09/2015 62.00p 64.04p 62.00p 63.50p 5612
16/09/2015 64.00p 65.84p 63.20p 64.00p 2527
15/09/2015 66.00p 67.50p 64.40p 65.50p 2182
14/09/2015 67.00p 67.50p 65.86p 67.50p 4000
11/09/2015 65.00p 68.82p 65.00p 66.00p 4341
10/09/2015 60.00p 70.00p 60.00p 67.50p 37139
09/09/2015 55.00p 63.09p 52.00p 56.00p 14312
08/09/2015 61.00p 68.92p 60.00p 60.50p 12795
07/09/2015 65.00p 72.00p 62.50p 66.00p 46062
04/09/2015 56.00p 60.50p 56.00p 60.50p 20481
03/09/2015 52.00p 56.00p 52.00p 54.50p 29100
02/09/2015 48.80p 49.50p 48.80p 49.50p 5000
01/09/2015 53.75p 53.75p 48.80p 49.50p 3578
28/08/2015 45.00p 55.00p 45.00p 55.00p 15149
27/08/2015 45.00p 45.00p 38.60p 45.00p 4833
26/08/2015 42.00p 42.00p 40.00p 40.00p 300
25/08/2015 37.00p 40.00p 37.00p 40.00p 557
24/08/2015 40.00p 40.60p 35.00p 40.00p 6047
21/08/2015 41.14p 41.00p 40.50p 40.50p 0
20/08/2015 41.14p 41.14p 41.00p 41.00p 1029
19/08/2015 46.16p 46.16p 41.36p 42.50p 8926
18/08/2015 41.59p 46.16p 41.59p 43.00p 2981
17/08/2015 41.59p 44.50p 39.29p 43.50p 9205
14/08/2015 44.50p 46.50p 44.50p 44.50p 10000
13/08/2015 46.14p 49.00p 45.68p 46.50p 2667
12/08/2015 49.00p 49.00p 47.27p 49.00p 7973
11/08/2015 45.00p 47.50p 44.14p 47.50p 75051
10/08/2015 48.00p 50.00p 48.00p 50.00p 496
07/08/2015 40.00p 50.00p 40.00p 50.00p 43673
06/08/2015 45.00p 45.00p 41.80p 43.00p 12055
05/08/2015 50.00p 50.00p 45.00p 45.50p 84000
04/08/2015 55.06p 52.50p 50.00p 50.00p 0
03/08/2015 55.06p 52.50p 52.50p 52.50p 0
31/07/2015 55.06p 55.06p 48.00p 52.50p 5000
30/07/2015 47.27p 48.00p 47.27p 48.00p 1500
29/07/2015 46.50p 55.00p 46.50p 50.00p 2880
28/07/2015 52.00p 55.00p 51.00p 55.00p 0
27/07/2015 52.00p 51.00p 50.00p 51.00p 0
24/07/2015 52.00p 58.50p 50.00p 50.00p 27430
23/07/2015 51.80p 60.00p 51.80p 54.00p 712
22/07/2015 51.44p 56.00p 51.44p 54.00p 130
21/07/2015 56.00p 56.00p 51.08p 56.00p 5365
20/07/2015 56.00p 56.00p 51.08p 53.00p 11190
17/07/2015 50.00p 52.00p 50.00p 52.00p 2000
16/07/2015 51.80p 53.50p 51.44p 53.50p 1114
15/07/2015 58.90p 58.90p 51.50p 55.00p 4646
14/07/2015 59.90p 59.90p 52.50p 54.50p 7963
13/07/2015 55.00p 57.64p 53.50p 53.50p 15559
10/07/2015 60.00p 62.00p 60.00p 60.00p 7500
09/07/2015 60.84p 62.00p 62.00p 62.00p 0
08/07/2015 60.84p 65.00p 60.84p 62.00p 2725
07/07/2015 61.08p 67.11p 61.08p 64.00p 650
06/07/2015 67.92p 68.00p 60.00p 66.50p 6909
03/07/2015 67.92p 67.92p 64.50p 64.50p 4800
02/07/2015 68.00p 68.00p 64.00p 64.00p 1500
01/07/2015 61.00p 64.50p 60.00p 64.50p 5702
30/06/2015 69.00p 69.00p 69.00p 69.00p 2000
29/06/2015 60.00p 68.82p 60.00p 64.50p 3834
26/06/2015 60.45p 64.50p 64.50p 64.50p 0
25/06/2015 60.45p 64.50p 60.45p 64.50p 150
24/06/2015 60.45p 68.76p 60.45p 64.50p 1647
23/06/2015 61.00p 64.00p 60.51p 64.00p 11266
22/06/2015 65.00p 70.00p 65.00p 65.50p 6308
19/06/2015 70.41p 72.28p 65.72p 70.00p 1763
18/06/2015 79.00p 79.50p 70.45p 74.00p 18026
17/06/2015 81.00p 81.00p 77.50p 77.50p 2000
16/06/2015 77.00p 84.20p 77.00p 77.00p 5973
15/06/2015 83.00p 83.00p 78.20p 81.50p 35242
12/06/2015 84.00p 87.00p 78.61p 80.50p 20307
11/06/2015 72.00p 86.00p 72.00p 78.50p 31926
10/06/2015 68.00p 71.00p 65.00p 69.00p 13430
09/06/2015 68.00p 68.49p 63.20p 64.00p 3838
08/06/2015 66.00p 67.00p 58.25p 66.50p 9136
05/06/2015 64.00p 66.99p 55.76p 66.00p 15349
04/06/2015 62.00p 62.00p 57.25p 58.50p 2266
03/06/2015 62.00p 62.00p 60.00p 62.00p 7310
02/06/2015 60.00p 61.00p 60.50p 61.00p 0
01/06/2015 60.00p 60.50p 57.50p 60.50p 8000
29/05/2015 54.00p 59.99p 51.68p 57.50p 13257
28/05/2015 55.01p 59.50p 55.01p 59.50p 3403
27/05/2015 60.00p 60.00p 58.50p 58.50p 2500
26/05/2015 55.10p 58.00p 58.00p 58.00p 0
22/05/2015 55.10p 58.00p 55.10p 58.00p 31
21/05/2015 55.10p 58.00p 55.10p 58.00p 26
20/05/2015 55.01p 63.00p 55.01p 58.00p 2576
19/05/2015 59.44p 60.00p 55.01p 58.00p 5299
18/05/2015 61.80p 58.00p 58.00p 58.00p 0
15/05/2015 61.80p 58.00p 58.00p 58.00p 0
14/05/2015 61.80p 61.80p 58.00p 58.00p 1818
13/05/2015 61.00p 61.00p 58.00p 58.00p 2500
12/05/2015 60.49p 61.74p 55.50p 58.00p 2488
11/05/2015 59.99p 58.00p 55.50p 55.50p 0
08/05/2015 59.99p 58.00p 55.00p 58.00p 0
07/05/2015 59.99p 59.99p 54.00p 55.00p 5996
06/05/2015 64.00p 64.00p 55.01p 55.50p 6546
05/05/2015 53.21p 59.00p 53.21p 56.50p 10227
01/05/2015 55.01p 59.00p 55.01p 59.00p 200
30/04/2015 52.00p 59.00p 52.00p 59.00p 4555
29/04/2015 55.00p 56.99p 52.00p 56.00p 15580
28/04/2015 56.00p 59.50p 54.50p 54.50p 6155
27/04/2015 61.45p 61.45p 56.01p 60.00p 1585
24/04/2015 61.75p 61.00p 60.00p 60.00p 0
23/04/2015 61.75p 61.75p 58.00p 61.00p 3736
22/04/2015 61.75p 61.75p 58.00p 58.00p 855
21/04/2015 61.75p 61.75p 58.00p 58.00p 800
20/04/2015 60.00p 61.50p 60.00p 61.50p 9363
17/04/2015 60.00p 60.00p 58.00p 60.00p 316
16/04/2015 59.00p 61.89p 59.00p 61.50p 965
15/04/2015 61.29p 61.89p 59.00p 59.00p 2861
14/04/2015 61.00p 62.50p 57.00p 59.00p 8683
13/04/2015 60.80p 60.80p 54.50p 57.00p 1000
10/04/2015 55.00p 55.00p 54.50p 54.50p 2500
09/04/2015 61.73p 61.73p 55.16p 60.00p 6473
08/04/2015 52.00p 62.23p 52.00p 59.00p 5258
07/04/2015 55.00p 55.00p 54.00p 54.00p 2500
02/04/2015 54.00p 59.50p 54.00p 55.50p 20894
01/04/2015 54.00p 59.50p 53.00p 59.50p 2650
31/03/2015 54.00p 54.00p 52.00p 53.00p 32637
30/03/2015 54.00p 55.00p 52.00p 54.50p 96748
27/03/2015 58.00p 58.00p 54.00p 55.50p 17421
26/03/2015 54.00p 60.00p 51.03p 60.00p 30976
25/03/2015 56.00p 56.00p 53.03p 55.50p 47225
24/03/2015 57.00p 58.90p 56.50p 56.50p 85596
23/03/2015 57.00p 60.00p 56.00p 59.00p 20982
20/03/2015 58.00p 59.50p 58.00p 59.00p 5178
19/03/2015 59.00p 60.44p 57.00p 58.50p 20673
18/03/2015 59.00p 63.00p 59.00p 59.00p 4600
17/03/2015 59.00p 59.50p 59.50p 59.50p 0
16/03/2015 59.00p 59.50p 56.00p 59.50p 2800
13/03/2015 63.70p 64.50p 60.08p 64.00p 5428
12/03/2015 60.00p 64.50p 61.50p 64.50p 0
11/03/2015 60.00p 61.50p 57.00p 61.50p 6129
10/03/2015 65.50p 65.50p 60.00p 62.00p 10682
09/03/2015 61.00p 63.78p 61.00p 62.00p 3007
06/03/2015 58.00p 64.00p 56.44p 64.00p 526495
05/03/2015 58.00p 61.08p 57.00p 59.00p 18996
04/03/2015 59.00p 59.00p 58.00p 59.00p 16960
03/03/2015 62.00p 63.76p 59.50p 59.50p 26050
02/03/2015 62.44p 63.50p 61.17p 63.00p 14518
27/02/2015 63.00p 65.50p 61.00p 63.50p 44162
26/02/2015 62.10p 66.00p 62.10p 66.00p 200
25/02/2015 60.00p 66.00p 60.00p 66.00p 11197
24/02/2015 62.00p 62.68p 60.00p 60.50p 37980
23/02/2015 62.00p 64.00p 64.00p 64.00p 0
20/02/2015 62.00p 65.00p 60.00p 64.00p 22260
19/02/2015 66.00p 68.00p 66.00p 68.00p 17873
18/02/2015 68.00p 68.00p 65.90p 66.50p 4714
17/02/2015 70.00p 68.50p 68.00p 68.00p 0
16/02/2015 70.00p 70.00p 63.60p 68.50p 21684
13/02/2015 66.10p 72.50p 66.10p 72.50p 226
12/02/2015 70.31p 70.50p 66.10p 70.50p 4556
11/02/2015 65.00p 68.15p 61.50p 68.00p 159513
10/02/2015 62.00p 64.00p 58.00p 62.50p 366967
09/02/2015 68.50p 68.50p 60.40p 64.00p 147
06/02/2015 60.00p 62.50p 60.00p 62.50p 3870
05/02/2015 60.00p 65.00p 58.40p 65.00p 6454
04/02/2015 57.00p 68.00p 57.00p 64.00p 9220
03/02/2015 58.00p 68.00p 56.00p 63.50p 27708
02/02/2015 60.00p 60.20p 58.50p 58.50p 16850
30/01/2015 62.00p 65.20p 61.00p 61.00p 1520
29/01/2015 67.50p 67.50p 62.50p 62.50p 2281
28/01/2015 63.90p 64.50p 63.90p 64.00p 700
27/01/2015 68.00p 68.00p 64.50p 64.50p 3289
26/01/2015 65.10p 67.50p 65.10p 67.50p 300
23/01/2015 63.00p 68.00p 63.00p 66.50p 9168
22/01/2015 65.00p 68.00p 62.40p 65.00p 21403
21/01/2015 70.00p 70.00p 67.50p 67.50p 5850
20/01/2015 67.50p 72.50p 67.50p 70.00p 329
19/01/2015 71.50p 71.50p 70.00p 70.00p 691
16/01/2015 76.00p 76.00p 68.00p 70.50p 53183
15/01/2015 85.00p 88.50p 75.00p 77.00p 50569
14/01/2015 77.00p 83.40p 76.50p 80.00p 10326
13/01/2015 80.00p 89.00p 71.00p 81.00p 12486
12/01/2015 72.00p 80.00p 72.00p 80.00p 2500
09/01/2015 80.05p 80.05p 80.00p 80.00p 360
08/01/2015 76.70p 77.50p 75.00p 77.50p 350
07/01/2015 75.00p 77.00p 75.00p 75.00p 3276
06/01/2015 77.90p 85.86p 75.00p 75.00p 2347

*Close Price adjusted for both dividends and splits