Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
14/02/2014 208.88p 215.00p 208.88p 214.50p 568
13/02/2014 211.00p 220.50p 211.00p 215.00p 3921
12/02/2014 215.00p 219.50p 205.00p 219.50p 11500
11/02/2014 206.00p 219.34p 206.00p 217.50p 8709
10/02/2014 213.00p 221.09p 206.00p 208.50p 14189
07/02/2014 210.00p 216.00p 210.00p 215.50p 956
06/02/2014 215.00p 223.00p 210.00p 216.00p 11102
05/02/2014 209.50p 219.52p 209.50p 216.00p 3894
04/02/2014 203.77p 219.00p 203.77p 213.50p 1240
03/02/2014 202.00p 222.75p 201.00p 217.00p 17891
31/01/2014 210.00p 222.54p 205.00p 212.00p 8760
30/01/2014 213.00p 229.33p 202.12p 208.00p 9059
29/01/2014 213.00p 220.00p 213.00p 216.50p 4573
28/01/2014 213.00p 230.00p 212.71p 220.00p 7107
27/01/2014 207.00p 231.80p 207.00p 217.00p 2405
24/01/2014 223.59p 223.59p 207.00p 218.00p 1744
23/01/2014 212.00p 215.00p 207.00p 210.50p 11150
22/01/2014 207.00p 220.00p 202.65p 209.50p 11143
21/01/2014 223.64p 223.64p 209.00p 210.50p 1266
20/01/2014 209.00p 210.50p 208.16p 210.50p 2788
17/01/2014 210.00p 234.00p 209.00p 209.00p 15835
16/01/2014 215.00p 228.00p 215.00p 220.00p 11641
15/01/2014 211.00p 220.60p 210.00p 220.00p 3677
14/01/2014 211.00p 219.50p 211.00p 217.50p 5424
13/01/2014 212.00p 227.88p 211.45p 219.50p 12532
10/01/2014 218.00p 223.00p 211.00p 211.00p 5758
09/01/2014 217.00p 228.34p 216.00p 222.50p 12486
08/01/2014 220.00p 225.00p 218.00p 218.00p 9554
07/01/2014 216.00p 220.00p 216.00p 218.00p 13250
06/01/2014 216.00p 226.00p 215.50p 225.50p 6484
03/01/2014 220.00p 227.00p 215.50p 215.50p 9568
02/01/2014 226.00p 233.00p 216.00p 219.50p 7100
31/12/2013 220.00p 234.00p 220.00p 233.00p 8376
30/12/2013 228.71p 229.50p 220.00p 229.50p 671
27/12/2013 202.00p 222.00p 201.00p 222.00p 8890
24/12/2013 201.00p 205.50p 201.00p 205.50p 110
23/12/2013 205.00p 205.00p 200.60p 202.50p 3936
20/12/2013 205.00p 210.00p 200.00p 205.00p 20923
19/12/2013 201.00p 215.00p 200.00p 210.00p 7484
18/12/2013 212.00p 220.00p 201.20p 205.00p 11658
17/12/2013 215.84p 220.00p 215.84p 220.00p 1161
16/12/2013 221.00p 221.65p 216.00p 218.50p 9087
13/12/2013 212.69p 225.95p 211.81p 217.00p 1460
12/12/2013 217.00p 228.05p 213.00p 213.00p 17851
11/12/2013 215.00p 225.00p 215.00p 217.50p 19792
10/12/2013 220.00p 232.50p 215.00p 216.50p 56635
09/12/2013 220.00p 220.20p 210.00p 218.50p 16376
06/12/2013 220.00p 229.50p 210.00p 210.00p 22383
05/12/2013 231.00p 250.00p 225.00p 229.50p 38926
04/12/2013 235.00p 250.00p 235.00p 240.50p 174
03/12/2013 231.00p 245.00p 231.00p 235.00p 6590
02/12/2013 250.00p 255.00p 233.88p 245.00p 5753
29/11/2013 245.00p 250.00p 243.50p 250.00p 14364
28/11/2013 240.00p 250.00p 235.00p 250.00p 14250
27/11/2013 240.00p 240.00p 235.00p 240.00p 5625
26/11/2013 235.00p 240.00p 235.00p 240.00p 10773
25/11/2013 229.00p 250.50p 229.00p 250.50p 8345
22/11/2013 250.00p 254.00p 240.00p 245.00p 12110
21/11/2013 268.00p 268.00p 244.50p 254.00p 3298
20/11/2013 255.00p 265.00p 244.50p 252.50p 7675
19/11/2013 240.00p 258.00p 240.00p 244.50p 6313
18/11/2013 243.00p 250.00p 240.00p 241.00p 7330
15/11/2013 241.00p 250.00p 240.00p 240.00p 3845
14/11/2013 245.00p 255.00p 245.00p 245.00p 900
13/11/2013 240.00p 256.00p 239.20p 250.00p 13747
12/11/2013 250.00p 251.20p 241.24p 245.00p 1741
11/11/2013 238.00p 251.60p 231.00p 242.50p 7712
08/11/2013 238.00p 244.00p 231.00p 231.00p 9255
07/11/2013 240.00p 247.00p 237.54p 240.00p 22849
06/11/2013 230.00p 267.20p 225.00p 245.00p 24583
05/11/2013 230.00p 249.00p 226.00p 226.00p 9261
04/11/2013 231.00p 240.00p 221.00p 240.00p 37219
01/11/2013 220.00p 235.00p 220.00p 221.00p 9773
31/10/2013 220.00p 235.00p 215.00p 232.50p 5646
30/10/2013 230.00p 230.00p 211.00p 220.50p 633
29/10/2013 223.00p 223.00p 216.00p 216.00p 200
28/10/2013 231.00p 247.73p 213.50p 213.50p 8828
25/10/2013 222.00p 236.00p 222.00p 236.00p 1453
24/10/2013 221.00p 242.46p 221.00p 232.50p 530
23/10/2013 228.00p 237.97p 225.00p 229.00p 8937
22/10/2013 212.00p 241.07p 205.00p 230.00p 29454
21/10/2013 200.00p 210.00p 200.00p 205.00p 12588
18/10/2013 202.00p 210.00p 188.10p 200.00p 41112
17/10/2013 210.00p 218.00p 208.50p 208.50p 4686
16/10/2013 208.53p 211.00p 208.53p 211.00p 2392
15/10/2013 205.00p 209.00p 202.00p 202.00p 6829
14/10/2013 206.00p 213.00p 200.00p 204.00p 11177
11/10/2013 213.00p 221.00p 208.00p 208.00p 35699
10/10/2013 220.00p 225.20p 218.00p 221.00p 34157
09/10/2013 220.00p 230.00p 214.00p 220.50p 16789
08/10/2013 225.00p 230.00p 215.75p 223.00p 1962
07/10/2013 225.00p 235.00p 220.70p 229.50p 5027
04/10/2013 233.00p 242.00p 232.00p 235.00p 3465
03/10/2013 243.00p 245.00p 240.50p 240.50p 2260
02/10/2013 230.00p 240.00p 230.00p 230.00p 5108
01/10/2013 244.75p 244.75p 230.00p 230.00p 1899
30/09/2013 230.00p 250.00p 230.00p 240.00p 9636
27/09/2013 246.25p 246.25p 244.50p 244.50p 446
26/09/2013 236.65p 236.65p 235.00p 235.00p 1710
25/09/2013 233.00p 249.00p 233.00p 242.50p 3550
24/09/2013 255.00p 261.50p 233.75p 240.00p 6487
23/09/2013 248.00p 280.00p 232.70p 261.50p 101891
20/09/2013 240.00p 250.00p 235.00p 244.00p 15162
19/09/2013 230.00p 238.46p 228.00p 235.50p 24781
18/09/2013 220.00p 237.80p 220.00p 225.50p 3853
17/09/2013 220.00p 227.00p 220.00p 220.00p 10752
16/09/2013 220.00p 225.00p 220.00p 225.00p 2000
13/09/2013 218.00p 230.00p 218.00p 224.00p 753
12/09/2013 230.00p 230.00p 220.00p 230.00p 5767
11/09/2013 220.00p 236.80p 220.00p 225.50p 3806
10/09/2013 225.00p 237.50p 220.00p 224.00p 6050
09/09/2013 220.00p 237.50p 220.00p 237.50p 1900
06/09/2013 215.25p 228.00p 215.25p 228.00p 0
05/09/2013 215.25p 222.50p 215.25p 222.50p 620
04/09/2013 210.00p 230.00p 210.00p 221.50p 3904
03/09/2013 220.00p 220.50p 210.00p 210.00p 5700
02/09/2013 240.00p 242.50p 222.35p 223.00p 7000
30/08/2013 227.50p 242.50p 227.50p 242.50p 2240
29/08/2013 235.00p 235.00p 232.50p 232.50p 1950
28/08/2013 220.00p 237.60p 220.00p 230.00p 2751
27/08/2013 225.00p 237.25p 220.00p 225.00p 3960
23/08/2013 222.00p 235.00p 222.00p 232.50p 2553
22/08/2013 225.00p 240.00p 220.00p 230.00p 2018
21/08/2013 220.00p 225.00p 220.00p 220.00p 13717
20/08/2013 225.00p 225.00p 218.00p 222.50p 4399
19/08/2013 224.00p 224.00p 215.00p 220.00p 6261
16/08/2013 219.00p 225.00p 215.50p 221.50p 5229
15/08/2013 215.00p 220.00p 211.20p 215.50p 3992
14/08/2013 216.20p 220.00p 216.20p 220.00p 400
13/08/2013 223.00p 223.00p 216.80p 220.00p 3227
12/08/2013 220.00p 225.00p 217.00p 217.00p 4378
09/08/2013 212.00p 220.00p 212.00p 220.00p 5004
08/08/2013 230.00p 236.70p 215.00p 217.50p 7524
07/08/2013 220.00p 240.75p 219.00p 225.00p 12711
06/08/2013 219.00p 232.50p 210.00p 219.00p 8840
05/08/2013 215.00p 237.00p 205.00p 218.00p 17321
02/08/2013 220.00p 232.00p 210.00p 232.00p 18297
01/08/2013 220.00p 220.00p 216.90p 217.50p 2341
31/07/2013 210.00p 230.00p 210.00p 220.00p 20723
30/07/2013 215.00p 222.50p 200.00p 222.50p 13880
29/07/2013 225.00p 225.00p 215.00p 220.00p 1037
26/07/2013 220.00p 227.00p 216.00p 222.50p 10195
25/07/2013 219.00p 219.00p 215.00p 216.00p 3642
24/07/2013 211.00p 219.00p 211.00p 215.00p 3618
23/07/2013 208.00p 220.00p 208.00p 214.00p 10522
22/07/2013 205.00p 217.20p 205.00p 209.00p 3604
19/07/2013 200.00p 216.00p 200.00p 209.00p 14154
18/07/2013 197.00p 210.00p 195.00p 200.00p 14099
17/07/2013 210.00p 213.60p 197.00p 201.00p 10852
16/07/2013 200.00p 220.00p 200.00p 201.50p 25437
15/07/2013 205.00p 239.00p 202.00p 216.00p 16963
12/07/2013 202.00p 202.00p 196.00p 198.50p 9590
11/07/2013 201.00p 210.00p 197.00p 197.00p 28185
10/07/2013 200.00p 218.00p 195.00p 197.50p 20999
09/07/2013 180.00p 195.00p 178.00p 190.00p 355378
08/07/2013 170.00p 188.00p 165.00p 178.00p 18698
05/07/2013 170.00p 190.00p 170.00p 178.50p 67824
04/07/2013 185.00p 192.00p 177.50p 177.50p 42562
03/07/2013 190.00p 190.00p 170.00p 180.00p 117964
02/07/2013 190.00p 197.00p 175.00p 188.50p 56499
01/07/2013 200.00p 205.50p 190.00p 195.00p 34617
28/06/2013 200.00p 210.00p 198.90p 199.00p 49758
27/06/2013 205.00p 220.00p 183.00p 200.50p 97174
26/06/2013 240.00p 245.00p 200.00p 206.00p 56430
25/06/2013 245.00p 256.00p 240.00p 245.00p 8472
24/06/2013 260.00p 262.00p 246.00p 256.00p 5933
21/06/2013 255.00p 264.00p 247.20p 259.50p 7371
20/06/2013 252.00p 260.00p 252.00p 260.00p 1062
19/06/2013 260.00p 263.95p 252.00p 260.00p 7457
18/06/2013 255.00p 262.00p 240.00p 257.50p 9937
17/06/2013 270.00p 282.00p 260.00p 271.50p 2395
14/06/2013 271.01p 271.01p 263.00p 263.00p 410
13/06/2013 265.00p 269.10p 255.00p 265.50p 3100
12/06/2013 280.00p 280.00p 260.00p 267.50p 0
11/06/2013 280.00p 280.00p 260.00p 267.50p 7091
10/06/2013 260.00p 262.50p 260.00p 262.50p 3572
07/06/2013 265.00p 265.00p 260.00p 260.00p 4475
06/06/2013 270.00p 272.50p 265.00p 270.00p 2953
05/06/2013 270.00p 286.17p 265.00p 272.50p 3772
04/06/2013 265.00p 270.00p 260.00p 265.00p 2400
03/06/2013 263.00p 271.50p 260.00p 260.00p 4550
31/05/2013 280.00p 280.00p 263.00p 271.50p 1309
30/05/2013 270.00p 282.00p 263.00p 276.00p 4367
29/05/2013 270.00p 285.00p 261.70p 266.00p 3098
28/05/2013 270.00p 278.00p 265.50p 268.00p 3855
24/05/2013 275.00p 275.00p 261.00p 265.50p 8747
23/05/2013 299.00p 299.00p 269.00p 269.00p 9860
22/05/2013 289.00p 290.00p 274.00p 289.00p 17343
21/05/2013 285.00p 296.00p 271.25p 278.00p 18249
20/05/2013 290.00p 297.00p 280.00p 288.00p 13476
17/05/2013 290.00p 291.00p 273.24p 288.50p 11817
16/05/2013 290.00p 291.00p 282.00p 288.00p 9027
15/05/2013 288.00p 289.00p 270.00p 282.50p 8798
14/05/2013 270.00p 279.00p 270.00p 279.00p 1641
13/05/2013 270.00p 279.94p 267.50p 270.00p 4210

*Close Price adjusted for both dividends and splits