Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
30/11/2010 300.00p 305.00p 289.00p 305.00p 16786
29/11/2010 301.00p 301.00p 290.00p 290.00p 17114
26/11/2010 310.00p 324.70p 305.00p 317.00p 1562
25/11/2010 319.00p 322.00p 302.30p 322.00p 1987
24/11/2010 305.00p 308.00p 301.00p 308.00p 3190
23/11/2010 310.00p 315.50p 305.00p 315.00p 7567
22/11/2010 315.00p 330.00p 302.00p 311.00p 7070
19/11/2010 360.00p 370.00p 320.00p 335.00p 17177
18/11/2010 340.00p 355.00p 330.00p 350.00p 7956
17/11/2010 345.00p 345.00p 325.00p 335.00p 6000
16/11/2010 360.00p 367.90p 340.00p 353.00p 18028
15/11/2010 370.00p 380.00p 360.00p 368.00p 10332
12/11/2010 370.00p 379.10p 362.70p 373.00p 6341
11/11/2010 365.00p 387.90p 360.20p 370.00p 5051
10/11/2010 369.00p 369.00p 360.00p 365.00p 2167
09/11/2010 370.00p 374.40p 357.80p 370.00p 13471
08/11/2010 385.00p 400.00p 351.80p 365.00p 19897
05/11/2010 300.00p 375.00p 299.90p 375.00p 16904
04/11/2010 300.00p 300.00p 287.40p 298.00p 5645
03/11/2010 290.00p 301.00p 285.00p 298.00p 17051
02/11/2010 300.00p 323.00p 290.00p 293.00p 33700
01/11/2010 300.00p 310.00p 300.00p 305.00p 8643
29/10/2010 308.00p 313.40p 300.00p 304.00p 21308
28/10/2010 303.00p 319.20p 303.00p 308.00p 266
27/10/2010 315.00p 320.00p 300.00p 303.00p 13769
26/10/2010 315.00p 327.50p 310.00p 310.00p 7352
25/10/2010 330.00p 346.60p 312.00p 325.00p 17906
22/10/2010 350.00p 350.00p 338.00p 338.00p 2767
21/10/2010 350.00p 369.10p 325.00p 328.00p 48330
20/10/2010 350.00p 369.10p 330.00p 350.00p 34441
19/10/2010 380.00p 389.80p 350.00p 350.00p 53021
18/10/2010 350.00p 394.00p 350.00p 380.00p 210352
15/10/2010 310.00p 315.00p 290.70p 305.00p 40131
14/10/2010 315.00p 320.00p 300.00p 308.00p 32907
13/10/2010 310.00p 315.00p 290.00p 315.00p 29550
12/10/2010 285.00p 305.00p 272.00p 288.00p 16756
11/10/2010 310.00p 319.20p 300.00p 313.00p 21535
08/10/2010 299.00p 320.00p 285.00p 305.00p 21696
07/10/2010 310.00p 335.14p 258.60p 291.00p 78763
06/10/2010 220.00p 325.00p 202.90p 300.00p 294458
05/10/2010 220.00p 220.00p 202.90p 211.00p 7216
04/10/2010 220.00p 270.00p 211.90p 215.00p 10706
01/10/2010 210.00p 220.00p 206.90p 215.00p 6340
30/09/2010 220.00p 220.00p 214.50p 215.00p 3411
29/09/2010 220.00p 220.00p 220.00p 220.00p 1500
28/09/2010 235.00p 235.00p 230.00p 230.00p 0
27/09/2010 240.00p 240.00p 230.00p 235.00p 3806
24/09/2010 225.00p 230.00p 225.00p 230.00p 1213
23/09/2010 226.00p 238.00p 225.00p 233.00p 4097
22/09/2010 236.00p 238.00p 233.00p 233.00p 10
21/09/2010 233.00p 238.10p 230.00p 236.00p 4737
20/09/2010 230.00p 235.20p 225.00p 233.00p 3250
17/09/2010 240.00p 240.00p 240.00p 240.00p 0
16/09/2010 240.00p 248.00p 240.00p 240.00p 5164
15/09/2010 240.00p 245.00p 230.00p 240.00p 3221
14/09/2010 243.00p 243.00p 230.00p 240.00p 4647
13/09/2010 243.00p 249.70p 236.02p 243.00p 235
10/09/2010 240.00p 259.70p 240.00p 243.00p 4583
09/09/2010 262.00p 262.00p 250.00p 253.00p 7085
08/09/2010 266.00p 266.00p 256.10p 260.00p 1500
07/09/2010 265.00p 268.90p 265.00p 266.00p 918
06/09/2010 270.00p 271.00p 262.41p 265.00p 5505
03/09/2010 269.00p 271.90p 260.00p 266.00p 47171
02/09/2010 255.00p 270.00p 255.00p 262.00p 6678
01/09/2010 250.00p 260.00p 242.22p 255.00p 2901
31/08/2010 255.00p 260.00p 252.31p 255.00p 9063
27/08/2010 270.00p 270.00p 257.36p 263.00p 501
26/08/2010 265.00p 265.00p 259.90p 265.00p 777
25/08/2010 270.00p 270.00p 265.00p 265.00p 0
24/08/2010 270.00p 290.00p 260.00p 270.00p 29900
23/08/2010 280.00p 290.90p 275.00p 278.00p 7796
20/08/2010 280.00p 280.00p 280.00p 280.00p 0
19/08/2010 290.00p 290.00p 280.00p 280.00p 2000
18/08/2010 270.00p 292.50p 270.00p 280.00p 5989
17/08/2010 285.00p 285.00p 275.00p 278.00p 6924
16/08/2010 271.00p 295.00p 271.00p 283.00p 2300
13/08/2010 290.00p 290.00p 275.00p 280.00p 760
12/08/2010 280.00p 300.00p 260.00p 280.00p 22873
11/08/2010 280.00p 288.00p 280.00p 288.00p 1359
10/08/2010 290.00p 292.68p 282.59p 288.00p 3753
09/08/2010 300.00p 300.00p 280.00p 290.00p 3637
06/08/2010 245.00p 285.00p 244.00p 280.00p 35665
05/08/2010 250.00p 250.00p 238.00p 238.00p 9650
04/08/2010 265.00p 265.00p 250.00p 258.00p 13179
03/08/2010 280.00p 292.00p 275.00p 280.00p 16544
02/08/2010 285.00p 290.80p 270.00p 278.00p 4925
30/07/2010 275.00p 280.00p 270.10p 280.00p 1180
29/07/2010 280.00p 288.00p 280.00p 288.00p 1671
28/07/2010 290.00p 290.00p 280.00p 290.00p 12310
27/07/2010 285.00p 295.10p 280.00p 293.00p 2834
26/07/2010 275.00p 290.00p 270.00p 290.00p 6679
23/07/2010 281.00p 290.00p 280.00p 288.00p 1610
22/07/2010 285.00p 295.00p 280.00p 288.00p 5259
21/07/2010 295.00p 295.00p 290.00p 290.00p 1675
20/07/2010 288.00p 288.00p 280.00p 280.00p 0
19/07/2010 275.00p 288.00p 275.00p 288.00p 2177
16/07/2010 285.00p 300.00p 278.00p 288.00p 2978
15/07/2010 300.00p 300.00p 295.00p 295.00p 1089
14/07/2010 300.00p 300.00p 298.00p 298.00p 3187
13/07/2010 275.00p 309.00p 275.00p 298.00p 14561
12/07/2010 265.00p 265.00p 255.00p 258.00p 17744
09/07/2010 280.00p 280.00p 270.00p 280.00p 12000
08/07/2010 300.00p 300.00p 280.00p 290.00p 2100
07/07/2010 290.00p 300.00p 285.00p 300.00p 1708
06/07/2010 285.00p 315.00p 285.00p 315.00p 520
05/07/2010 285.00p 293.00p 280.00p 293.00p 1600
02/07/2010 290.00p 292.00p 285.00p 289.00p 2275
01/07/2010 295.00p 300.00p 286.00p 293.00p 17780
30/06/2010 295.00p 295.00p 280.70p 295.00p 1710
29/06/2010 295.00p 300.00p 280.70p 295.00p 3323
28/06/2010 280.00p 293.00p 280.00p 293.00p 2039
25/06/2010 290.00p 295.00p 288.00p 295.00p 2584
24/06/2010 290.00p 298.60p 288.00p 295.00p 4445
23/06/2010 305.00p 320.00p 295.00p 300.00p 115431
22/06/2010 300.00p 300.00p 295.00p 300.00p 12930
21/06/2010 310.00p 320.00p 295.00p 295.00p 12186
18/06/2010 320.00p 323.50p 300.00p 303.00p 16270
17/06/2010 320.00p 343.00p 320.00p 320.00p 200
16/06/2010 325.00p 350.00p 320.00p 320.00p 910
15/06/2010 310.00p 310.00p 290.00p 308.00p 2530
14/06/2010 285.00p 333.98p 285.00p 311.00p 2235
11/06/2010 290.00p 329.00p 285.00p 313.00p 7843
10/06/2010 285.00p 315.00p 285.00p 315.00p 1100
09/06/2010 305.00p 315.00p 285.00p 315.00p 7634
08/06/2010 290.00p 305.00p 290.00p 305.00p 2091
07/06/2010 300.00p 300.00p 290.00p 295.00p 9728
04/06/2010 300.00p 322.50p 290.00p 300.00p 51538
03/06/2010 315.00p 325.00p 300.00p 325.00p 18118
02/06/2010 315.00p 320.00p 301.00p 315.00p 16000
01/06/2010 329.00p 329.00p 315.00p 315.00p 510
28/05/2010 329.00p 329.00p 313.10p 329.00p 443
27/05/2010 324.00p 324.00p 324.00p 324.00p 250
26/05/2010 325.00p 328.00p 302.00p 328.00p 1615
25/05/2010 310.00p 338.00p 305.00p 338.00p 2400
24/05/2010 360.00p 360.00p 320.00p 338.00p 3869
21/05/2010 370.00p 370.00p 360.00p 360.00p 600
20/05/2010 350.00p 373.00p 350.00p 373.00p 1000
19/05/2010 365.00p 391.00p 350.00p 375.00p 3825
18/05/2010 365.00p 395.00p 326.20p 390.00p 22593
17/05/2010 325.00p 358.00p 325.00p 343.00p 1415
14/05/2010 345.00p 362.00p 325.00p 355.00p 11510
13/05/2010 300.00p 328.00p 277.00p 328.00p 4747
12/05/2010 325.00p 335.00p 300.00p 315.00p 11167
11/05/2010 375.00p 380.00p 325.00p 338.00p 15810
10/05/2010 410.00p 445.00p 380.00p 390.00p 44018
07/05/2010 420.00p 438.00p 400.00p 438.00p 30670
06/05/2010 430.00p 445.00p 422.70p 445.00p 2997
05/05/2010 445.00p 450.00p 425.00p 430.00p 10762
04/05/2010 480.00p 492.70p 440.00p 440.00p 17696
30/04/2010 480.00p 505.00p 480.00p 505.00p 2500
29/04/2010 500.00p 503.00p 500.00p 503.00p 0
28/04/2010 490.00p 500.00p 490.00p 500.00p 700
27/04/2010 510.00p 510.00p 487.80p 503.00p 24932
26/04/2010 540.00p 540.00p 510.00p 518.00p 10500
23/04/2010 520.00p 520.00p 490.00p 505.00p 3173
22/04/2010 515.00p 516.00p 501.80p 510.00p 2204
21/04/2010 520.00p 520.00p 515.00p 515.00p 2650
20/04/2010 520.00p 520.00p 517.20p 519.00p 65590
19/04/2010 480.00p 540.00p 480.00p 525.00p 47079
16/04/2010 500.00p 510.00p 492.00p 508.00p 24208
15/04/2010 530.00p 530.00p 487.70p 500.00p 15199
14/04/2010 513.00p 537.00p 512.00p 520.00p 684
13/04/2010 510.00p 525.00p 507.50p 513.00p 435
12/04/2010 525.00p 535.00p 505.00p 510.00p 48973
09/04/2010 530.00p 535.00p 510.00p 533.00p 6049
08/04/2010 510.00p 525.00p 510.00p 525.00p 1000
07/04/2010 500.00p 530.00p 500.00p 513.00p 2110
06/04/2010 520.00p 550.00p 500.00p 520.00p 4072
01/04/2010 500.00p 508.00p 500.00p 508.00p 2300
31/03/2010 520.00p 520.00p 502.00p 520.00p 150
30/03/2010 500.00p 520.00p 500.00p 520.00p 14700
29/03/2010 500.00p 520.00p 500.00p 520.00p 2500
26/03/2010 513.00p 520.00p 513.00p 520.00p 0
25/03/2010 500.00p 513.00p 500.00p 513.00p 1035
24/03/2010 508.00p 526.70p 505.00p 505.00p 673
23/03/2010 510.00p 510.00p 508.00p 508.00p 0
22/03/2010 500.00p 510.00p 500.00p 510.00p 30000
19/03/2010 495.00p 517.30p 495.00p 510.00p 2634
18/03/2010 495.00p 510.00p 495.00p 510.00p 30000
17/03/2010 525.00p 525.00p 450.00p 500.00p 1125
16/03/2010 500.00p 525.00p 488.00p 488.00p 327
15/03/2010 510.00p 521.20p 475.50p 500.00p 2328
12/03/2010 490.00p 495.00p 462.00p 495.00p 217
11/03/2010 475.00p 500.00p 470.00p 490.00p 123008
10/03/2010 490.00p 500.00p 490.00p 490.00p 27953
09/03/2010 500.00p 518.00p 455.00p 478.00p 2815
08/03/2010 515.00p 518.60p 500.00p 508.00p 6913
05/03/2010 520.00p 520.00p 501.00p 511.00p 14206
04/03/2010 530.00p 530.00p 500.00p 510.00p 4800
03/03/2010 513.00p 519.00p 504.00p 510.00p 440
02/03/2010 540.00p 540.00p 500.00p 513.00p 12411
01/03/2010 550.00p 550.00p 518.00p 525.00p 4793
26/02/2010 500.00p 548.00p 496.80p 533.00p 38287
25/02/2010 490.00p 490.00p 480.00p 488.00p 825
24/02/2010 500.00p 500.00p 490.00p 490.00p 3000
23/02/2010 500.00p 539.70p 500.00p 500.00p 20046
22/02/2010 500.00p 525.00p 484.80p 500.00p 3510
19/02/2010 530.00p 545.00p 505.00p 523.00p 1705
18/02/2010 510.00p 539.00p 510.00p 530.00p 1694
17/02/2010 545.00p 545.00p 520.00p 520.00p 3729

*Close Price adjusted for both dividends and splits