Agriterra LD (AGTA) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
31/10/2018 10.00p 11.00p 10.00p 11.00p 562
30/10/2018 10.00p 11.00p 10.00p 11.00p 426
29/10/2018 10.00p 11.00p 11.00p 11.00p 0
26/10/2018 10.00p 11.00p 11.00p 11.00p 0
25/10/2018 10.00p 11.00p 11.00p 11.00p 0
24/10/2018 10.00p 11.00p 10.00p 11.00p 9107
23/10/2018 11.50p 11.50p 11.00p 11.00p 102
22/10/2018 10.00p 11.00p 10.00p 11.00p 500
19/10/2018 10.00p 11.00p 10.00p 11.00p 100
18/10/2018 10.00p 11.00p 11.00p 11.00p 0
17/10/2018 10.00p 11.00p 10.00p 11.00p 6001
16/10/2018 10.00p 11.00p 10.00p 11.00p 10
15/10/2018 10.00p 11.00p 10.00p 11.00p 171
12/10/2018 10.00p 11.00p 10.00p 11.00p 106
11/10/2018 10.00p 11.00p 10.00p 11.00p 25052
10/10/2018 10.25p 11.00p 10.25p 11.00p 2609
09/10/2018 10.25p 12.00p 10.25p 12.00p 400
08/10/2018 10.25p 12.00p 10.08p 12.00p 1995
05/10/2018 13.35p 13.35p 10.25p 12.00p 1721
04/10/2018 13.40p 12.00p 12.00p 12.00p 0
03/10/2018 13.40p 13.40p 10.08p 12.00p 11158
02/10/2018 10.20p 12.00p 10.20p 12.00p 4075
01/10/2018 14.00p 14.00p 10.20p 12.00p 6190
28/09/2018 11.00p 12.00p 10.90p 12.00p 21367
27/09/2018 10.00p 10.50p 8.42p 10.50p 50547
26/09/2018 10.00p 10.00p 9.05p 9.05p 21735
25/09/2018 13.00p 13.00p 8.00p 8.00p 262141
24/09/2018 13.00p 14.00p 13.00p 14.00p 12000
21/09/2018 13.08p 14.00p 14.00p 14.00p 0
20/09/2018 13.08p 14.00p 14.00p 14.00p 0
19/09/2018 13.08p 14.00p 13.08p 14.00p 782
18/09/2018 13.08p 14.00p 13.08p 14.00p 2000
17/09/2018 14.00p 14.00p 14.00p 14.00p 0
14/09/2018 14.00p 14.00p 14.00p 14.00p 0
13/09/2018 14.00p 14.00p 14.00p 14.00p 0
12/09/2018 13.10p 14.00p 13.10p 14.00p 10000
11/09/2018 13.10p 14.00p 13.10p 14.00p 194
10/09/2018 15.00p 15.00p 14.00p 14.00p 100
07/09/2018 13.20p 15.00p 13.20p 15.00p 500
06/09/2018 13.00p 15.00p 13.00p 15.00p 1550
05/09/2018 13.20p 15.00p 13.20p 15.00p 1427
04/09/2018 13.20p 15.00p 13.20p 15.00p 110
03/09/2018 13.20p 15.00p 13.20p 15.00p 940
31/08/2018 13.20p 15.00p 15.00p 15.00p 0
30/08/2018 13.20p 15.00p 13.20p 15.00p 6
29/08/2018 13.20p 15.00p 13.20p 15.00p 235
28/08/2018 13.55p 15.00p 13.20p 15.00p 24529
24/08/2018 13.55p 15.00p 15.00p 15.00p 0
23/08/2018 13.55p 15.00p 13.55p 15.00p 2894
22/08/2018 13.55p 15.00p 13.55p 15.00p 83
21/08/2018 13.55p 15.00p 14.25p 14.25p 0
20/08/2018 13.55p 16.00p 13.55p 15.00p 501
17/08/2018 13.00p 15.00p 15.00p 15.00p 0
16/08/2018 13.00p 15.00p 15.00p 15.00p 0
15/08/2018 13.00p 15.00p 13.00p 15.00p 650
14/08/2018 13.55p 15.00p 13.50p 15.00p 35267
13/08/2018 13.50p 15.00p 13.50p 15.00p 6485
10/08/2018 13.50p 15.00p 15.00p 15.00p 0
09/08/2018 13.50p 15.00p 13.50p 15.00p 291
08/08/2018 13.00p 15.00p 15.00p 15.00p 0
07/08/2018 13.00p 15.00p 13.00p 15.00p 1060
06/08/2018 13.20p 15.00p 15.00p 15.00p 0
03/08/2018 13.20p 15.00p 13.20p 15.00p 35
02/08/2018 13.50p 15.00p 13.50p 15.00p 2103
01/08/2018 13.50p 15.00p 13.50p 15.00p 788
31/07/2018 13.50p 15.00p 13.50p 15.00p 849
30/07/2018 13.50p 15.00p 13.50p 15.00p 5917
27/07/2018 17.00p 17.00p 15.00p 15.00p 2539
26/07/2018 14.00p 15.00p 13.99p 15.00p 17515
25/07/2018 14.00p 13.50p 13.50p 13.50p 0
24/07/2018 14.00p 14.00p 13.50p 13.50p 6485
23/07/2018 13.50p 15.00p 13.50p 15.00p 151
20/07/2018 13.50p 15.00p 13.50p 15.00p 55
19/07/2018 13.50p 15.00p 13.50p 15.00p 833
18/07/2018 17.00p 14.00p 14.00p 14.00p 0
17/07/2018 17.00p 17.00p 13.50p 14.00p 13562
16/07/2018 13.20p 15.00p 13.20p 15.00p 250
13/07/2018 13.00p 15.00p 14.00p 15.00p 0
12/07/2018 13.00p 16.60p 13.00p 14.00p 1130
11/07/2018 13.50p 15.00p 15.00p 15.00p 0
10/07/2018 13.50p 15.00p 15.00p 15.00p 0
09/07/2018 13.50p 15.00p 15.00p 15.00p 0
06/07/2018 13.50p 15.00p 13.50p 15.00p 4550
05/07/2018 13.00p 15.00p 15.00p 15.00p 0
04/07/2018 13.00p 15.00p 15.00p 15.00p 0
03/07/2018 13.00p 15.00p 15.00p 15.00p 0
02/07/2018 13.00p 15.00p 13.00p 15.00p 1861
29/06/2018 13.50p 15.00p 13.50p 15.00p 43
28/06/2018 17.00p 17.00p 15.00p 15.00p 1044
27/06/2018 14.00p 15.00p 15.00p 15.00p 0
26/06/2018 14.00p 16.80p 13.99p 15.00p 19039
25/06/2018 13.50p 15.00p 13.50p 15.00p 1453
22/06/2018 15.00p 15.00p 14.00p 14.00p 60
21/06/2018 15.00p 14.50p 14.00p 14.50p 0
20/06/2018 15.00p 15.00p 14.00p 14.00p 3460
19/06/2018 15.00p 15.00p 14.00p 14.00p 2600
18/06/2018 15.00p 15.00p 14.00p 14.00p 30000
15/06/2018 15.08p 15.50p 15.50p 15.50p 0
14/06/2018 15.08p 15.50p 15.08p 15.50p 7000
13/06/2018 16.00p 16.00p 15.08p 15.50p 15229
12/06/2018 17.00p 17.00p 16.08p 16.50p 208393
11/06/2018 16.10p 16.50p 16.10p 16.50p 1423
08/06/2018 17.98p 17.98p 16.10p 17.00p 3180
07/06/2018 16.00p 17.00p 16.00p 17.00p 9002
06/06/2018 16.08p 16.98p 16.08p 16.50p 3086
05/06/2018 18.00p 18.00p 17.00p 17.00p 1285
04/06/2018 17.80p 17.80p 17.00p 17.00p 7150
01/06/2018 16.00p 17.78p 16.00p 16.90p 23350
31/05/2018 17.00p 18.00p 17.00p 17.00p 0
30/05/2018 17.00p 18.00p 17.00p 18.00p 800
29/05/2018 17.00p 18.79p 17.00p 18.00p 226
25/05/2018 18.79p 18.79p 17.00p 18.00p 337
24/05/2018 17.00p 18.00p 18.00p 18.00p 0
23/05/2018 17.00p 18.00p 18.00p 18.00p 0
22/05/2018 17.00p 18.00p 18.00p 18.00p 0
21/05/2018 17.00p 18.00p 17.00p 18.00p 6074
18/05/2018 17.00p 18.00p 17.00p 18.00p 5000
17/05/2018 16.00p 18.00p 16.00p 18.00p 1665
16/05/2018 20.00p 18.00p 17.50p 18.00p 0
15/05/2018 20.00p 20.00p 17.50p 17.50p 1000
14/05/2018 16.50p 18.00p 16.50p 18.00p 400
11/05/2018 16.50p 17.00p 16.50p 17.00p 220
10/05/2018 16.50p 17.00p 17.00p 17.00p 0
09/05/2018 16.50p 17.00p 16.50p 17.00p 1109
08/05/2018 16.50p 17.00p 16.50p 17.00p 8835
04/05/2018 17.80p 18.00p 17.00p 17.00p 0
03/05/2018 17.80p 18.00p 17.80p 18.00p 10830
02/05/2018 16.50p 18.00p 16.50p 18.00p 2450
01/05/2018 16.08p 18.00p 16.08p 18.00p 1075
30/04/2018 17.80p 18.00p 17.00p 18.00p 0
27/04/2018 17.80p 17.80p 17.00p 17.00p 511
26/04/2018 17.97p 17.97p 15.91p 16.50p 26703
25/04/2018 18.00p 18.00p 17.00p 17.00p 434533
24/04/2018 15.86p 16.50p 16.50p 16.50p 0
23/04/2018 15.86p 16.50p 15.86p 16.50p 166
20/04/2018 15.80p 17.50p 17.50p 17.50p 0
19/04/2018 15.80p 17.50p 15.80p 17.50p 2000
18/04/2018 16.10p 17.50p 16.10p 17.50p 2
17/04/2018 16.10p 17.50p 16.10p 17.50p 110
16/04/2018 15.78p 17.50p 16.50p 17.50p 0
13/04/2018 15.78p 16.50p 15.78p 16.50p 3170
12/04/2018 16.00p 17.98p 16.00p 16.50p 28791
11/04/2018 15.00p 18.00p 17.00p 17.00p 0
10/04/2018 15.00p 18.00p 15.00p 18.00p 246043
09/04/2018 15.02p 15.75p 15.75p 15.75p 0
06/04/2018 15.02p 15.75p 15.75p 15.75p 0
05/04/2018 15.02p 15.75p 15.75p 15.75p 0
04/04/2018 15.02p 15.75p 15.75p 15.75p 0
03/04/2018 15.02p 16.27p 15.02p 15.75p 2184
29/03/2018 17.67p 17.67p 16.50p 16.50p 700
28/03/2018 15.02p 16.50p 15.02p 16.50p 922
27/03/2018 15.02p 16.50p 15.00p 16.50p 20700
26/03/2018 17.64p 16.50p 16.00p 16.00p 0
23/03/2018 17.64p 16.50p 16.50p 16.50p 0
22/03/2018 17.64p 17.64p 16.50p 16.50p 6027
21/03/2018 15.02p 16.00p 15.02p 16.00p 11000
20/03/2018 15.02p 16.50p 15.02p 16.50p 1500
19/03/2018 15.02p 16.50p 15.02p 16.50p 1150
16/03/2018 15.00p 16.50p 15.50p 16.50p 0
15/03/2018 15.00p 15.50p 15.00p 15.50p 30483
14/03/2018 15.00p 15.75p 15.00p 15.75p 20500
13/03/2018 13.00p 17.95p 13.00p 16.50p 296550
12/03/2018 13.48p 14.00p 13.20p 14.00p 14350
09/03/2018 13.48p 15.00p 13.48p 15.00p 178
08/03/2018 13.48p 15.00p 13.48p 15.00p 479
07/03/2018 13.48p 15.00p 15.00p 15.00p 0
06/03/2018 13.48p 15.00p 13.48p 15.00p 24
05/03/2018 15.99p 15.00p 15.00p 15.00p 0
02/03/2018 15.99p 15.00p 15.00p 15.00p 0
01/03/2018 15.99p 15.99p 15.00p 15.00p 1550
28/02/2018 13.00p 15.00p 13.00p 15.00p 396
27/02/2018 13.30p 15.00p 15.00p 15.00p 0
26/02/2018 13.30p 15.00p 13.30p 15.00p 3563
23/02/2018 13.30p 15.00p 13.30p 15.00p 1
22/02/2018 13.48p 15.00p 15.00p 15.00p 0
21/02/2018 13.48p 15.00p 13.48p 15.00p 3965
20/02/2018 13.48p 15.00p 13.48p 15.00p 200
19/02/2018 14.00p 14.00p 13.48p 14.00p 9186
16/02/2018 14.00p 15.00p 14.00p 15.00p 0
15/02/2018 14.00p 15.00p 14.00p 14.00p 0
14/02/2018 14.00p 15.00p 14.00p 15.00p 700
13/02/2018 13.00p 16.29p 13.00p 15.00p 13950
12/02/2018 16.52p 16.52p 14.00p 15.00p 15126
09/02/2018 14.45p 15.50p 15.50p 15.50p 14975
08/02/2018 14.45p 16.52p 14.15p 15.50p 8326
07/02/2018 14.45p 15.50p 14.45p 15.50p 1100
06/02/2018 14.45p 15.50p 14.45p 15.50p 304
05/02/2018 15.00p 16.00p 15.50p 15.50p 0
02/02/2018 15.00p 16.00p 15.00p 16.00p 256265
01/02/2018 14.00p 14.75p 14.00p 14.75p 14975
31/01/2018 15.00p 17.00p 14.45p 15.00p 42558
30/01/2018 15.00p 15.50p 14.05p 15.50p 10161
29/01/2018 16.52p 16.52p 14.05p 15.00p 6785
26/01/2018 15.00p 15.50p 15.00p 15.50p 104500
25/01/2018 14.00p 15.00p 14.25p 14.25p 0
24/01/2018 14.00p 15.00p 14.75p 15.00p 0
23/01/2018 14.00p 16.52p 14.00p 14.75p 88092
22/01/2018 14.05p 15.00p 14.05p 15.00p 500
19/01/2018 15.89p 15.00p 14.50p 15.00p 0
18/01/2018 15.89p 15.89p 14.50p 14.50p 972

*Close Price adjusted for both dividends and splits