Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/10/2011 252.64p 252.64p 244.00p 244.00p 175
06/10/2011 226.00p 255.80p 220.00p 249.00p 15125
05/10/2011 230.00p 254.00p 230.00p 240.50p 3797
04/10/2011 232.75p 279.00p 232.75p 255.00p 932
03/10/2011 250.00p 274.50p 250.00p 265.00p 2000
30/09/2011 250.00p 282.25p 228.14p 277.50p 4056
29/09/2011 228.95p 262.80p 225.89p 250.50p 3317
28/09/2011 250.00p 255.50p 226.00p 255.50p 7477
27/09/2011 250.00p 250.00p 238.00p 238.00p 1665
26/09/2011 232.49p 255.50p 228.20p 255.50p 0
23/09/2011 232.49p 255.50p 228.20p 255.50p 832
22/09/2011 272.61p 272.61p 255.50p 255.50p 21
21/09/2011 231.00p 267.50p 228.00p 255.50p 0
20/09/2011 231.00p 267.50p 228.00p 267.50p 594
19/09/2011 250.00p 270.00p 230.00p 250.00p 1559
16/09/2011 283.60p 283.60p 256.40p 270.00p 0
15/09/2011 283.60p 283.60p 256.40p 270.00p 209
14/09/2011 258.40p 270.00p 256.40p 270.00p 1165
13/09/2011 270.00p 285.00p 254.20p 280.00p 14770
12/09/2011 270.00p 285.00p 254.20p 280.00p 14770
09/09/2011 279.24p 280.00p 279.20p 280.00p 50
08/09/2011 287.10p 290.00p 286.25p 290.00p 1421
07/09/2011 295.00p 295.00p 271.93p 290.00p 7322
06/09/2011 266.00p 292.00p 264.15p 280.00p 7376
05/09/2011 267.45p 280.50p 266.00p 280.50p 0
02/09/2011 267.45p 280.50p 266.00p 280.50p 49
01/09/2011 275.70p 285.00p 275.70p 285.00p 1600
31/08/2011 290.00p 293.00p 282.50p 282.50p 580
30/08/2011 295.00p 295.00p 280.50p 280.50p 285
26/08/2011 267.45p 292.00p 267.45p 280.50p 41
25/08/2011 266.70p 280.50p 266.70p 280.50p 1900
24/08/2011 266.58p 280.50p 266.58p 280.50p 500
23/08/2011 288.42p 288.42p 275.00p 275.00p 0
22/08/2011 288.42p 288.42p 275.00p 275.00p 110
19/08/2011 269.00p 280.00p 265.70p 280.00p 3807
18/08/2011 266.50p 282.50p 266.50p 275.00p 0
17/08/2011 266.50p 282.50p 266.50p 282.50p 0
16/08/2011 266.50p 280.00p 266.50p 280.00p 20
15/08/2011 275.00p 277.50p 272.25p 277.50p 3633
12/08/2011 270.00p 289.00p 265.00p 280.00p 2417
11/08/2011 280.00p 280.00p 253.30p 265.00p 2410
10/08/2011 285.00p 285.00p 260.00p 270.00p 2000
09/08/2011 270.00p 274.25p 250.00p 270.00p 4253
08/08/2011 265.95p 282.50p 265.95p 282.50p 270
05/08/2011 291.00p 292.30p 271.00p 282.50p 16225
04/08/2011 305.00p 328.50p 281.00p 290.00p 9012
03/08/2011 305.00p 331.00p 305.00p 312.50p 3550
02/08/2011 325.50p 325.50p 315.00p 315.00p 205
01/08/2011 330.00p 330.00p 315.00p 315.00p 0
29/07/2011 330.00p 330.76p 307.50p 307.50p 5580
28/07/2011 310.25p 326.10p 310.25p 317.50p 2197
27/07/2011 329.00p 329.00p 319.00p 319.00p 2279
26/07/2011 333.70p 334.90p 325.00p 325.00p 684
25/07/2011 333.40p 333.40p 330.00p 330.00p 1010
22/07/2011 311.25p 322.50p 311.25p 322.50p 100
21/07/2011 330.00p 335.00p 315.00p 320.00p 5730
20/07/2011 332.50p 332.50p 312.70p 325.00p 1245
19/07/2011 337.00p 340.00p 315.42p 325.00p 4620
18/07/2011 305.00p 340.00p 293.00p 325.00p 18996
15/07/2011 290.00p 312.00p 285.00p 302.50p 27204
14/07/2011 310.00p 320.00p 295.00p 300.00p 35413
13/07/2011 285.00p 305.00p 285.00p 302.50p 6416
12/07/2011 285.00p 292.50p 285.00p 292.50p 4350
11/07/2011 285.00p 292.50p 285.00p 292.50p 2000
08/07/2011 282.20p 290.00p 282.20p 290.00p 250
07/07/2011 287.25p 299.70p 287.25p 292.50p 0
06/07/2011 287.25p 299.70p 287.25p 292.50p 484
05/07/2011 300.00p 300.00p 286.00p 292.50p 1365
04/07/2011 290.00p 305.00p 286.30p 295.00p 7268
01/07/2011 300.00p 314.70p 295.00p 295.00p 2564
30/06/2011 310.00p 310.00p 286.00p 297.50p 4082
29/06/2011 295.00p 324.70p 292.40p 297.50p 21799
28/06/2011 280.00p 286.00p 280.00p 286.00p 1300
27/06/2011 294.70p 294.70p 281.30p 286.00p 963
24/06/2011 297.00p 297.00p 280.00p 286.50p 47504
23/06/2011 293.00p 293.50p 293.00p 293.50p 2268
22/06/2011 295.00p 297.00p 290.00p 296.00p 11856
21/06/2011 300.00p 300.00p 290.00p 290.00p 60156
20/06/2011 292.10p 300.00p 292.10p 300.00p 2668
17/06/2011 295.00p 300.00p 292.10p 295.00p 14396
16/06/2011 295.00p 298.00p 282.65p 292.50p 8704
15/06/2011 290.00p 294.10p 282.00p 291.00p 64910
14/06/2011 282.00p 287.00p 282.00p 285.00p 5491
13/06/2011 280.00p 288.00p 280.00p 285.00p 2168
10/06/2011 280.00p 285.00p 280.00p 285.00p 4043
09/06/2011 289.50p 289.50p 280.50p 285.00p 3857
08/06/2011 281.10p 293.93p 280.00p 285.00p 10859
07/06/2011 280.00p 290.00p 280.00p 287.50p 10120
06/06/2011 295.00p 295.00p 275.00p 284.50p 3556
03/06/2011 289.50p 289.50p 280.00p 287.50p 6400
02/06/2011 290.00p 290.00p 280.00p 286.00p 16716
01/06/2011 275.00p 284.00p 275.00p 277.50p 389567
31/05/2011 271.00p 293.00p 245.00p 285.00p 52666
27/05/2011 267.75p 286.80p 267.75p 280.00p 2605
26/05/2011 270.00p 275.00p 256.65p 275.00p 11464
25/05/2011 270.00p 277.50p 245.00p 260.00p 634388
24/05/2011 275.00p 279.75p 271.00p 277.50p 9280
23/05/2011 280.00p 288.30p 275.00p 277.50p 14733
20/05/2011 295.00p 310.00p 273.71p 276.50p 42874
19/05/2011 310.00p 315.00p 310.00p 310.00p 13400
18/05/2011 310.00p 320.00p 308.30p 320.00p 2738
17/05/2011 305.00p 318.35p 305.00p 312.50p 1409
16/05/2011 317.00p 332.80p 310.00p 317.50p 4953
13/05/2011 315.00p 334.77p 312.13p 325.00p 49089
12/05/2011 320.00p 328.70p 315.00p 317.50p 11725
11/05/2011 327.00p 332.00p 320.00p 324.50p 24813
10/05/2011 330.00p 337.00p 325.75p 333.50p 5355
09/05/2011 328.00p 342.28p 328.00p 333.50p 5256
06/05/2011 330.00p 348.00p 329.00p 336.00p 94464
05/05/2011 333.00p 333.00p 329.00p 331.00p 3788
04/05/2011 330.00p 332.00p 325.54p 331.50p 19265
03/05/2011 330.00p 337.00p 325.00p 327.50p 17108
28/04/2011 335.00p 335.00p 321.00p 327.50p 4969
27/04/2011 321.00p 328.40p 320.00p 325.00p 10160
26/04/2011 330.00p 335.00p 321.00p 330.00p 14878
21/04/2011 340.00p 340.00p 317.20p 332.50p 12503
20/04/2011 316.25p 337.30p 316.25p 332.50p 540
19/04/2011 335.00p 345.60p 326.10p 330.00p 57580
18/04/2011 310.00p 346.57p 306.50p 335.00p 17626
15/04/2011 305.00p 308.00p 298.00p 306.50p 13327
14/04/2011 305.00p 305.00p 304.00p 304.00p 7304
13/04/2011 295.00p 307.90p 295.00p 304.00p 68827
12/04/2011 295.00p 305.00p 295.00p 300.50p 53718
11/04/2011 300.00p 309.80p 297.00p 300.50p 12934
08/04/2011 290.00p 297.00p 280.00p 295.50p 175254
07/04/2011 292.00p 292.00p 285.00p 286.00p 31950
06/04/2011 285.00p 290.00p 282.10p 285.00p 11817
05/04/2011 290.00p 290.00p 285.00p 287.50p 213526
04/04/2011 290.00p 291.82p 285.25p 287.50p 21175
01/04/2011 300.00p 300.00p 287.00p 290.00p 29471
31/03/2011 305.00p 305.00p 296.10p 300.00p 58264
30/03/2011 310.00p 310.00p 302.10p 302.50p 12727
29/03/2011 310.00p 314.90p 305.00p 305.00p 2774
28/03/2011 318.00p 318.00p 310.00p 311.00p 15693
25/03/2011 320.00p 333.33p 298.90p 310.00p 40721
24/03/2011 325.00p 325.00p 320.00p 322.50p 5737
23/03/2011 320.00p 330.00p 320.00p 325.00p 11984
22/03/2011 330.00p 341.00p 326.00p 327.50p 8671
21/03/2011 323.00p 343.14p 323.00p 325.00p 4576
18/03/2011 340.00p 340.00p 320.00p 330.50p 4793
17/03/2011 330.00p 349.00p 319.20p 324.50p 14731
16/03/2011 348.00p 348.00p 325.00p 335.00p 20509
15/03/2011 330.00p 349.80p 300.00p 332.50p 30094
14/03/2011 345.00p 365.00p 335.00p 343.50p 5330
11/03/2011 331.00p 369.60p 328.00p 340.00p 14090
10/03/2011 350.00p 350.00p 331.20p 342.50p 20237
09/03/2011 385.00p 385.00p 350.00p 351.00p 37380
08/03/2011 350.00p 372.00p 346.50p 356.00p 17856
07/03/2011 350.00p 360.00p 339.25p 356.00p 74154
04/03/2011 340.00p 345.00p 331.00p 335.00p 31977
03/03/2011 340.00p 348.35p 336.76p 342.50p 5331
02/03/2011 353.00p 372.15p 336.76p 342.50p 54076
01/03/2011 370.00p 377.00p 361.00p 365.00p 26560
28/02/2011 380.00p 410.00p 366.25p 372.50p 16203
25/02/2011 395.00p 395.00p 385.00p 387.50p 17723
24/02/2011 385.00p 396.97p 383.04p 390.00p 55133
23/02/2011 375.00p 390.00p 366.00p 385.00p 63899
22/02/2011 400.00p 400.00p 380.20p 384.50p 30644
21/02/2011 397.00p 410.22p 393.30p 402.50p 51348
18/02/2011 394.00p 399.40p 390.00p 393.50p 121628
17/02/2011 373.00p 393.47p 373.00p 393.00p 80640
16/02/2011 365.00p 384.90p 365.00p 374.00p 103834
15/02/2011 345.00p 370.00p 345.00p 365.00p 134780
14/02/2011 335.00p 347.00p 330.10p 347.00p 73181
11/02/2011 330.00p 349.90p 325.10p 343.00p 46414
10/02/2011 335.00p 335.00p 325.00p 328.00p 15936
09/02/2011 330.00p 339.90p 321.60p 332.00p 26236
08/02/2011 320.00p 348.00p 311.00p 330.00p 17031
07/02/2011 298.00p 310.00p 295.00p 310.00p 36089
04/02/2011 294.00p 294.00p 290.00p 291.00p 5700
03/02/2011 295.00p 295.00p 289.30p 294.00p 16692
02/02/2011 295.00p 298.00p 295.00p 298.00p 48024
01/02/2011 300.00p 300.00p 292.00p 296.00p 4863
31/01/2011 300.00p 300.00p 292.30p 300.00p 1379
28/01/2011 300.00p 300.00p 290.30p 295.00p 5468
27/01/2011 300.00p 300.00p 290.00p 297.00p 9183
26/01/2011 295.00p 305.00p 286.60p 301.00p 19723
25/01/2011 300.00p 309.00p 295.00p 298.00p 35197
24/01/2011 290.00p 324.70p 290.00p 297.00p 72741
21/01/2011 282.00p 288.70p 278.50p 284.00p 767
20/01/2011 280.00p 288.70p 279.50p 282.00p 7301
19/01/2011 290.00p 297.00p 280.50p 287.00p 3501
18/01/2011 287.00p 297.00p 285.00p 290.00p 10609
17/01/2011 286.00p 302.00p 286.00p 296.00p 2689
14/01/2011 290.00p 295.00p 280.50p 295.00p 31941
13/01/2011 285.00p 290.00p 277.50p 285.00p 15651
12/01/2011 275.00p 285.00p 275.00p 283.00p 6166
11/01/2011 285.00p 285.00p 275.50p 280.00p 7395
10/01/2011 280.00p 285.00p 270.00p 280.00p 10622
07/01/2011 290.00p 290.00p 280.00p 289.00p 6694
06/01/2011 280.00p 287.90p 279.90p 283.00p 3470
05/01/2011 290.00p 290.00p 280.00p 285.00p 3483
04/01/2011 285.00p 294.00p 280.00p 288.00p 8353
31/12/2010 293.00p 295.00p 288.00p 288.00p 11700
30/12/2010 295.00p 295.00p 293.00p 293.00p 6768
29/12/2010 290.00p 294.00p 289.00p 293.00p 13453
24/12/2010 295.00p 295.00p 280.30p 288.00p 2290
23/12/2010 295.00p 298.00p 280.30p 290.00p 8073
22/12/2010 275.00p 296.79p 275.00p 278.00p 3896
21/12/2010 280.00p 283.00p 275.00p 283.00p 3000

*Close Price adjusted for both dividends and splits