Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
28/11/2014 85.00p 97.40p 81.00p 93.50p 12400
27/11/2014 88.30p 97.90p 88.30p 92.50p 3806
26/11/2014 88.01p 92.00p 88.01p 92.00p 151
25/11/2014 95.00p 100.00p 92.00p 92.00p 4221
24/11/2014 100.00p 100.00p 90.67p 95.00p 16064
21/11/2014 92.00p 97.00p 92.00p 96.00p 8300
20/11/2014 94.98p 96.85p 87.00p 92.50p 6958
19/11/2014 94.00p 96.00p 86.80p 96.00p 16225
18/11/2014 87.00p 91.50p 87.00p 90.00p 1992
17/11/2014 86.20p 91.50p 86.20p 91.00p 3545
14/11/2014 91.50p 92.20p 85.00p 91.50p 8430
13/11/2014 83.00p 90.00p 83.00p 90.00p 4914
12/11/2014 83.00p 84.00p 83.00p 84.00p 1586
11/11/2014 81.00p 83.50p 81.00p 83.50p 2050
10/11/2014 80.00p 88.50p 80.00p 84.50p 215
07/11/2014 82.00p 92.00p 81.65p 88.50p 8610
06/11/2014 84.00p 97.40p 83.20p 86.00p 94164
05/11/2014 91.65p 95.00p 90.00p 92.50p 8642
04/11/2014 83.40p 88.00p 80.55p 82.50p 12375
03/11/2014 83.09p 92.00p 83.00p 88.00p 1613
31/10/2014 86.00p 92.00p 82.65p 92.00p 11584
30/10/2014 90.00p 91.00p 86.00p 90.50p 7603
29/10/2014 90.00p 102.20p 90.00p 91.00p 23300
28/10/2014 85.52p 102.00p 85.52p 97.00p 5480
27/10/2014 103.00p 103.00p 90.50p 96.00p 5043
24/10/2014 87.80p 102.20p 87.80p 90.50p 5347
23/10/2014 87.40p 100.00p 87.40p 93.00p 2006
22/10/2014 92.24p 100.00p 90.00p 95.00p 2971
21/10/2014 104.92p 97.50p 97.50p 97.50p 0
20/10/2014 104.92p 105.00p 97.50p 97.50p 1545
17/10/2014 100.00p 105.00p 86.00p 97.50p 15291
16/10/2014 95.00p 98.46p 87.40p 93.00p 6268
15/10/2014 91.00p 100.00p 80.00p 90.00p 15957
14/10/2014 98.70p 98.70p 93.30p 96.00p 2500
13/10/2014 95.00p 100.00p 98.00p 98.00p 0
10/10/2014 95.00p 100.00p 85.31p 100.00p 58086
09/10/2014 96.50p 100.00p 96.50p 98.00p 5130
08/10/2014 100.00p 102.20p 98.00p 98.00p 13668
07/10/2014 95.00p 99.50p 91.00p 94.50p 8140
06/10/2014 100.00p 100.00p 95.50p 97.50p 5883
03/10/2014 100.00p 100.00p 95.00p 97.50p 5989
02/10/2014 100.00p 105.00p 98.50p 98.50p 12962
01/10/2014 95.00p 100.00p 95.00p 100.00p 1750
30/09/2014 100.00p 103.40p 96.00p 101.00p 9581
29/09/2014 95.00p 111.00p 95.00p 100.50p 13158
26/09/2014 114.20p 114.20p 103.00p 103.00p 1369
25/09/2014 105.00p 114.60p 91.00p 106.50p 3436
24/09/2014 102.50p 110.00p 96.00p 100.50p 7343
23/09/2014 100.00p 122.50p 95.00p 110.00p 73358
22/09/2014 97.00p 100.00p 97.00p 100.00p 6489
19/09/2014 105.00p 105.00p 97.15p 100.50p 8667
18/09/2014 100.00p 102.50p 100.00p 102.50p 1000
17/09/2014 100.00p 109.00p 98.00p 105.00p 13450
16/09/2014 105.00p 109.00p 90.75p 99.50p 19543
15/09/2014 102.43p 113.90p 102.43p 107.50p 7681
12/09/2014 115.00p 115.00p 106.00p 110.00p 6899
11/09/2014 110.00p 117.80p 106.40p 112.00p 11316
10/09/2014 110.00p 114.52p 104.60p 106.50p 4723
09/09/2014 110.00p 115.63p 103.50p 103.50p 1800
08/09/2014 104.00p 109.69p 103.00p 103.00p 6700
05/09/2014 101.00p 108.00p 100.00p 107.00p 11950
04/09/2014 101.25p 107.00p 101.25p 103.50p 49967
03/09/2014 104.00p 106.00p 103.00p 103.00p 89854
02/09/2014 110.00p 119.00p 107.00p 107.00p 4476
01/09/2014 115.50p 119.00p 109.10p 117.50p 4293
29/08/2014 113.00p 121.70p 104.00p 119.00p 38754
28/08/2014 110.00p 113.00p 104.00p 105.00p 18390
27/08/2014 115.00p 115.00p 111.00p 111.00p 19254
26/08/2014 112.00p 115.00p 107.00p 114.00p 11610
22/08/2014 115.00p 120.20p 110.00p 119.00p 10230
21/08/2014 115.00p 122.50p 111.25p 120.00p 7638
20/08/2014 125.00p 125.00p 113.00p 122.50p 18052
19/08/2014 128.00p 128.00p 126.10p 127.00p 4368
18/08/2014 128.00p 130.00p 125.50p 128.00p 5988
15/08/2014 135.00p 135.00p 125.50p 127.50p 7975
14/08/2014 126.90p 130.50p 130.50p 130.50p 0
13/08/2014 126.90p 130.50p 126.00p 130.50p 287
12/08/2014 133.10p 135.50p 126.00p 130.50p 7117
11/08/2014 127.00p 135.50p 127.00p 135.50p 503
08/08/2014 130.00p 138.50p 130.00p 138.50p 2950
07/08/2014 130.89p 130.89p 130.00p 130.00p 700
06/08/2014 130.00p 132.00p 126.33p 128.00p 3000
05/08/2014 135.00p 135.00p 126.75p 132.00p 4090
04/08/2014 126.33p 130.50p 126.33p 128.00p 302
01/08/2014 133.25p 133.95p 126.00p 130.50p 17399
31/07/2014 132.75p 133.00p 128.00p 131.50p 1486
30/07/2014 130.00p 132.00p 126.19p 128.00p 37791
29/07/2014 135.00p 135.00p 128.44p 129.00p 25369
28/07/2014 132.00p 138.40p 130.00p 132.50p 20138
25/07/2014 136.25p 136.25p 136.00p 136.00p 2500
24/07/2014 132.88p 140.00p 132.88p 136.00p 12035
23/07/2014 149.00p 149.00p 137.50p 139.00p 29500
22/07/2014 135.13p 137.50p 135.13p 137.50p 5958
21/07/2014 133.00p 141.50p 133.00p 141.50p 1801
18/07/2014 145.60p 147.13p 141.00p 141.00p 0
17/07/2014 145.60p 147.13p 142.00p 142.00p 796
16/07/2014 140.33p 144.00p 140.33p 144.00p 300
15/07/2014 149.00p 149.00p 135.00p 144.00p 0
14/07/2014 149.00p 149.00p 135.00p 149.00p 1600
11/07/2014 135.00p 141.00p 135.00p 141.00p 5137
10/07/2014 135.00p 141.00p 135.00p 137.50p 11499
09/07/2014 138.87p 140.50p 137.67p 140.00p 592
08/07/2014 140.00p 148.00p 135.00p 140.50p 4225
07/07/2014 145.00p 145.00p 135.00p 140.00p 9440
04/07/2014 144.00p 144.00p 138.60p 141.00p 15084
03/07/2014 140.80p 143.40p 137.00p 141.00p 6050
02/07/2014 140.00p 144.80p 138.50p 138.50p 2146
01/07/2014 137.00p 153.00p 137.00p 140.50p 17462
30/06/2014 150.00p 157.50p 137.80p 153.00p 7965
27/06/2014 145.00p 157.50p 145.00p 157.50p 3050
26/06/2014 156.55p 156.55p 155.00p 155.00p 300
25/06/2014 136.00p 154.00p 136.00p 154.00p 0
24/06/2014 136.00p 148.00p 136.00p 148.00p 57
23/06/2014 135.00p 145.50p 135.00p 145.50p 1800
20/06/2014 150.00p 153.90p 148.10p 150.00p 840
19/06/2014 140.00p 152.00p 140.00p 149.00p 167346
18/06/2014 133.00p 140.50p 133.00p 140.50p 1601
17/06/2014 135.00p 143.00p 130.00p 131.00p 14710
16/06/2014 135.00p 146.25p 135.00p 141.50p 11840
13/06/2014 140.00p 146.25p 135.50p 139.50p 6799
12/06/2014 148.00p 148.00p 135.00p 140.00p 334
11/06/2014 135.00p 140.00p 132.15p 135.00p 3044
10/06/2014 138.22p 147.67p 137.10p 145.00p 12978
09/06/2014 136.00p 147.00p 135.00p 137.50p 9818
06/06/2014 141.00p 145.50p 140.00p 140.00p 4850
05/06/2014 143.79p 149.00p 143.79p 145.50p 299
04/06/2014 141.00p 149.00p 141.00p 145.50p 1728
03/06/2014 0.00p 145.00p 142.50p 142.50p 0
02/06/2014 150.00p 150.00p 145.00p 145.00p 3422
30/05/2014 145.00p 150.00p 140.50p 140.50p 8765
29/05/2014 145.00p 145.00p 137.50p 137.50p 3533
28/05/2014 140.00p 148.04p 136.65p 141.50p 12145
27/05/2014 145.00p 145.00p 132.80p 140.00p 8613
23/05/2014 137.00p 142.34p 137.00p 137.00p 3438
22/05/2014 137.10p 140.00p 137.10p 140.00p 100
21/05/2014 136.11p 143.50p 136.11p 139.50p 1700
20/05/2014 135.00p 144.00p 135.00p 141.50p 8935
19/05/2014 140.00p 143.00p 139.50p 139.50p 33760
16/05/2014 140.00p 146.86p 140.00p 140.00p 1223
15/05/2014 142.00p 147.00p 140.00p 142.00p 16814
14/05/2014 147.80p 147.80p 147.00p 147.00p 750
13/05/2014 145.00p 148.50p 142.44p 146.00p 5034
12/05/2014 149.50p 149.63p 144.00p 147.00p 4465
09/05/2014 145.00p 149.90p 145.00p 146.00p 20092
08/05/2014 150.00p 150.00p 146.00p 148.00p 4331
07/05/2014 145.00p 148.50p 142.44p 148.50p 60550
06/05/2014 145.00p 146.00p 142.15p 143.50p 9002
02/05/2014 147.00p 148.50p 145.00p 146.00p 13744
01/05/2014 150.00p 165.00p 143.00p 147.00p 36801
30/04/2014 142.00p 144.00p 141.00p 143.00p 4626
29/04/2014 141.00p 144.36p 141.00p 141.00p 4652
28/04/2014 147.93p 147.93p 141.00p 142.50p 4054
25/04/2014 145.00p 155.92p 143.00p 143.00p 4063
24/04/2014 142.00p 150.15p 142.00p 146.00p 1620
23/04/2014 147.00p 148.56p 142.00p 142.50p 20539
22/04/2014 150.00p 150.00p 138.00p 143.50p 19157
17/04/2014 144.00p 150.00p 135.00p 146.00p 63494
16/04/2014 150.00p 150.00p 145.00p 145.00p 3560
15/04/2014 157.69p 157.69p 150.50p 155.00p 7693
14/04/2014 155.00p 158.95p 144.00p 152.00p 33231
11/04/2014 155.00p 161.00p 155.00p 156.00p 29446
10/04/2014 163.11p 163.11p 161.00p 161.00p 1761
09/04/2014 155.00p 164.00p 155.00p 161.00p 12586
08/04/2014 160.00p 162.50p 157.50p 157.50p 23862
07/04/2014 161.00p 166.13p 160.00p 162.50p 19150
04/04/2014 175.00p 175.00p 160.00p 165.00p 39956
03/04/2014 163.00p 173.00p 161.00p 163.00p 31527
02/04/2014 166.00p 168.16p 158.00p 166.00p 76046
01/04/2014 165.00p 167.50p 162.00p 164.00p 8911
31/03/2014 167.00p 175.00p 158.50p 167.50p 42361
28/03/2014 185.00p 186.00p 155.88p 170.50p 190801
27/03/2014 186.00p 191.20p 186.00p 186.00p 45281
26/03/2014 186.00p 190.50p 186.00p 190.00p 8470
25/03/2014 189.00p 198.00p 181.00p 190.50p 14341
24/03/2014 190.00p 190.25p 186.00p 189.00p 15955
21/03/2014 196.00p 207.80p 185.00p 189.00p 33341
20/03/2014 196.00p 204.00p 192.82p 204.00p 0
19/03/2014 196.00p 200.00p 192.82p 195.00p 20152
18/03/2014 208.00p 208.00p 197.50p 197.50p 31490
17/03/2014 202.00p 209.50p 200.00p 200.00p 31115
14/03/2014 205.15p 211.00p 203.60p 209.50p 2843
13/03/2014 215.00p 220.78p 203.00p 209.00p 6432
12/03/2014 214.00p 221.50p 213.00p 221.00p 7576
11/03/2014 214.80p 224.00p 213.35p 221.50p 1118
10/03/2014 227.45p 227.45p 215.00p 216.50p 7007
07/03/2014 224.00p 225.00p 213.50p 220.00p 7878
06/03/2014 220.00p 228.80p 215.00p 222.50p 11455
05/03/2014 215.00p 219.00p 210.00p 217.50p 11412
04/03/2014 212.73p 220.00p 211.82p 215.00p 1165
03/03/2014 210.00p 218.00p 210.00p 217.00p 7017
28/02/2014 215.00p 219.56p 210.80p 218.00p 8026
27/02/2014 210.00p 215.62p 209.95p 213.50p 7019
26/02/2014 210.00p 220.00p 204.67p 212.50p 19598
25/02/2014 206.00p 210.69p 205.00p 207.50p 3515
24/02/2014 210.00p 215.15p 206.50p 210.50p 2904
21/02/2014 206.00p 220.00p 206.00p 206.00p 5408
20/02/2014 210.00p 220.00p 203.84p 220.00p 7176
19/02/2014 205.00p 226.76p 203.90p 206.00p 3695
18/02/2014 210.00p 226.76p 202.95p 207.50p 13497
17/02/2014 206.00p 220.00p 204.81p 210.00p 13563

*Close Price adjusted for both dividends and splits