Agronomics Limited (ANIC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Agronomics Limited

Date Open High Low Close* Volume
20/02/2014 10.25p 10.93p 10.05p 10.38p 44691
19/02/2014 10.00p 10.50p 10.00p 10.00p 14171
18/02/2014 9.75p 10.00p 9.75p 10.00p 30000
17/02/2014 9.63p 10.00p 9.63p 9.75p 219850
14/02/2014 9.25p 9.63p 9.25p 9.63p 27421
13/02/2014 9.13p 9.30p 8.80p 9.25p 636403
12/02/2014 10.13p 10.13p 8.50p 9.13p 338194
11/02/2014 10.50p 10.50p 9.80p 10.13p 95000
10/02/2014 10.88p 10.99p 10.25p 10.50p 124138
07/02/2014 10.88p 10.90p 10.50p 10.88p 34678
06/02/2014 11.00p 11.00p 10.65p 10.88p 40000
05/02/2014 11.00p 11.20p 10.55p 11.00p 89161
04/02/2014 11.00p 11.25p 10.60p 11.00p 77226
03/02/2014 11.00p 11.31p 11.00p 11.00p 18059
31/01/2014 10.75p 11.31p 10.75p 11.00p 31390
30/01/2014 10.75p 10.75p 10.60p 10.75p 65621
29/01/2014 10.88p 11.50p 10.25p 10.75p 474060
28/01/2014 11.38p 12.00p 10.50p 10.88p 432037
27/01/2014 11.38p 11.75p 11.08p 11.38p 30000
24/01/2014 12.75p 12.75p 11.30p 11.38p 687072
23/01/2014 12.75p 12.75p 12.50p 12.75p 17039
22/01/2014 12.75p 12.95p 12.22p 12.75p 0
21/01/2014 12.75p 12.95p 12.22p 12.75p 195000
20/01/2014 13.50p 13.50p 12.22p 12.75p 170104
17/01/2014 14.50p 14.50p 13.05p 13.50p 364024
16/01/2014 13.00p 14.39p 13.00p 14.00p 74659
15/01/2014 12.75p 13.61p 12.75p 13.00p 21948
14/01/2014 12.50p 13.00p 12.50p 12.75p 13516
13/01/2014 12.50p 13.00p 12.50p 12.50p 52818
10/01/2014 12.50p 13.00p 12.50p 12.50p 79011
09/01/2014 12.25p 13.00p 12.20p 12.50p 160819
08/01/2014 12.25p 13.00p 12.15p 12.25p 0
07/01/2014 12.25p 13.00p 12.15p 12.25p 116985
06/01/2014 12.00p 13.00p 11.75p 12.25p 275524
03/01/2014 12.00p 12.25p 12.00p 12.00p 36545
02/01/2014 12.00p 12.50p 12.00p 12.00p 20572
31/12/2013 11.75p 12.50p 11.75p 12.00p 9947
30/12/2013 11.75p 12.50p 11.75p 12.50p 255981
27/12/2013 11.50p 12.00p 11.50p 11.75p 23316
24/12/2013 11.50p 12.25p 11.50p 11.50p 0
23/12/2013 11.50p 12.25p 11.50p 11.50p 24669
20/12/2013 11.50p 12.00p 11.25p 11.50p 0
19/12/2013 11.50p 12.00p 11.25p 11.50p 2000000
18/12/2013 11.50p 12.00p 11.25p 11.50p 0
17/12/2013 11.25p 12.00p 11.25p 11.50p 1017573
16/12/2013 11.25p 12.50p 11.25p 11.25p 250000
13/12/2013 11.38p 11.38p 11.00p 11.25p 41514
12/12/2013 11.38p 12.00p 11.38p 11.38p 100000
11/12/2013 11.50p 11.75p 11.00p 11.38p 113687
10/12/2013 11.63p 11.75p 11.25p 11.50p 73158
09/12/2013 11.63p 11.75p 11.55p 11.63p 103203
06/12/2013 11.75p 11.75p 11.50p 11.75p 64307
05/12/2013 12.00p 12.00p 11.00p 11.75p 69385
04/12/2013 12.00p 12.25p 11.50p 12.00p 0
03/12/2013 12.00p 12.25p 11.50p 12.00p 11560
02/12/2013 12.00p 12.25p 11.28p 12.25p 86564
29/11/2013 12.25p 12.25p 11.55p 12.00p 40303
28/11/2013 12.25p 12.40p 12.25p 12.25p 19690
27/11/2013 12.00p 12.25p 11.55p 12.25p 182751
26/11/2013 12.75p 12.75p 11.50p 12.00p 554907
25/11/2013 13.00p 13.12p 12.00p 12.75p 183690
22/11/2013 13.25p 13.25p 11.89p 13.12p 83153
21/11/2013 13.00p 13.25p 12.50p 13.00p 57284
20/11/2013 13.25p 13.25p 12.40p 13.00p 133709
19/11/2013 12.75p 13.63p 12.50p 13.25p 322137
18/11/2013 12.75p 13.00p 12.50p 12.75p 166063
15/11/2013 12.75p 12.84p 12.75p 12.75p 12071
14/11/2013 12.75p 13.12p 12.60p 12.75p 0
13/11/2013 13.12p 13.12p 12.60p 12.75p 105500
12/11/2013 13.25p 13.50p 12.49p 13.12p 828001
11/11/2013 13.00p 13.50p 13.00p 13.25p 9801
08/11/2013 13.00p 13.00p 12.75p 13.00p 39310
07/11/2013 12.75p 13.50p 12.50p 13.00p 74225
06/11/2013 11.75p 13.00p 11.50p 12.75p 171197
05/11/2013 12.13p 12.46p 11.00p 11.50p 448971
04/11/2013 12.13p 12.13p 11.97p 12.13p 0
01/11/2013 12.13p 12.13p 11.97p 12.13p 118366
31/10/2013 12.13p 12.13p 12.00p 12.13p 24066
30/10/2013 12.50p 12.50p 11.50p 12.13p 103960
29/10/2013 12.50p 12.50p 12.44p 12.50p 70643
28/10/2013 12.63p 12.63p 12.04p 12.50p 195397
25/10/2013 12.25p 12.70p 12.00p 12.63p 112920
24/10/2013 14.75p 14.75p 12.00p 12.13p 707422
23/10/2013 14.50p 14.70p 14.11p 14.50p 86305
22/10/2013 15.00p 15.00p 13.50p 14.50p 308889
21/10/2013 15.00p 15.39p 14.86p 15.00p 83452
18/10/2013 14.50p 15.50p 13.84p 15.00p 840099
17/10/2013 14.62p 14.62p 14.00p 14.25p 193593
16/10/2013 14.62p 14.74p 14.55p 14.62p 46353
15/10/2013 14.62p 14.75p 14.50p 14.62p 144471
14/10/2013 14.62p 14.75p 14.50p 14.62p 117042
11/10/2013 14.62p 14.62p 14.60p 14.62p 37239
10/10/2013 14.75p 14.75p 14.56p 14.62p 81484
09/10/2013 15.13p 15.25p 14.85p 14.88p 75413
08/10/2013 15.25p 15.50p 15.00p 15.25p 113230
07/10/2013 15.13p 15.50p 15.13p 15.50p 26102
04/10/2013 14.88p 15.71p 14.88p 15.13p 300161
03/10/2013 15.13p 15.30p 14.88p 14.88p 74186
02/10/2013 15.50p 15.50p 14.75p 15.13p 303654
01/10/2013 15.00p 16.00p 15.00p 15.50p 89642
30/09/2013 15.00p 15.25p 14.94p 15.00p 275513
27/09/2013 15.13p 16.24p 14.85p 15.00p 290637
26/09/2013 14.75p 15.50p 14.75p 15.50p 535065
25/09/2013 14.88p 16.50p 14.70p 14.75p 665843
24/09/2013 13.38p 15.50p 13.38p 14.88p 483396
23/09/2013 12.50p 14.40p 12.50p 13.38p 1265347
20/09/2013 12.00p 13.00p 11.75p 12.50p 615125
19/09/2013 12.00p 12.20p 11.75p 12.00p 0
18/09/2013 12.13p 12.20p 11.75p 12.00p 24900
17/09/2013 12.25p 12.50p 12.00p 12.13p 132934
16/09/2013 12.25p 12.50p 11.50p 12.25p 379911
13/09/2013 12.63p 13.00p 12.00p 12.25p 252692
12/09/2013 11.63p 13.06p 11.63p 12.63p 684741
11/09/2013 10.00p 12.19p 10.00p 11.63p 94500
10/09/2013 9.13p 10.50p 9.13p 10.00p 175313
09/09/2013 8.50p 9.50p 8.50p 9.13p 47881
06/09/2013 8.25p 8.50p 8.25p 8.50p 35000
05/09/2013 8.25p 8.50p 8.05p 8.25p 0
04/09/2013 8.25p 8.50p 8.05p 8.25p 107478
03/09/2013 8.00p 8.50p 8.00p 8.25p 48119
02/09/2013 8.00p 8.00p 8.00p 8.00p 0
30/08/2013 8.00p 8.00p 8.00p 8.00p 0
29/08/2013 8.00p 8.00p 8.00p 8.00p 100000
28/08/2013 8.00p 8.50p 8.00p 8.00p 12086
27/08/2013 8.00p 8.00p 8.00p 8.00p 0
23/08/2013 8.00p 8.00p 8.00p 8.00p 5628
22/08/2013 8.00p 9.00p 7.79p 8.00p 228157
21/08/2013 8.00p 8.50p 8.00p 8.00p 0
20/08/2013 8.00p 8.50p 8.00p 8.00p 13976
19/08/2013 7.75p 8.50p 7.75p 8.00p 48729
16/08/2013 7.75p 7.75p 7.45p 7.75p 10000
15/08/2013 7.50p 8.00p 7.50p 7.75p 10668
14/08/2013 7.50p 7.50p 7.00p 7.50p 460
13/08/2013 7.50p 8.00p 7.50p 7.50p 6000
12/08/2013 7.50p 7.50p 7.20p 7.50p 37000
09/08/2013 7.50p 8.00p 7.00p 7.50p 0
08/08/2013 7.00p 8.00p 7.00p 7.50p 209603
07/08/2013 7.00p 7.00p 6.75p 7.00p 0
06/08/2013 7.00p 7.00p 6.75p 7.00p 11828
05/08/2013 7.50p 7.50p 6.50p 7.00p 99999
02/08/2013 7.50p 7.70p 7.50p 7.50p 100000
01/08/2013 7.50p 8.00p 7.50p 7.50p 0
31/07/2013 7.50p 8.00p 7.50p 7.50p 100000
30/07/2013 7.50p 8.00p 7.50p 7.50p 0
29/07/2013 7.50p 8.00p 7.50p 7.50p 157838
26/07/2013 7.50p 7.75p 7.50p 7.50p 640000
25/07/2013 7.50p 7.75p 7.25p 7.50p 0
24/07/2013 7.50p 7.75p 7.25p 7.50p 0
23/07/2013 7.38p 7.75p 7.25p 7.50p 381144
22/07/2013 7.38p 7.75p 7.00p 7.38p 53629
19/07/2013 7.38p 7.38p 7.00p 7.38p 2123
18/07/2013 7.38p 7.60p 7.38p 7.38p 105789
17/07/2013 7.38p 7.61p 7.00p 7.38p 319593
16/07/2013 7.38p 7.60p 7.38p 7.38p 26184
15/07/2013 7.75p 7.75p 7.38p 7.38p 11828
12/07/2013 7.38p 7.38p 7.35p 7.38p 45000
11/07/2013 7.38p 7.38p 7.00p 7.38p 45000
10/07/2013 7.25p 7.35p 7.25p 7.25p 68965
09/07/2013 7.25p 7.35p 6.75p 7.25p 138000
08/07/2013 7.25p 7.35p 7.11p 7.25p 50000
05/07/2013 7.25p 7.37p 7.00p 7.25p 263500
04/07/2013 7.25p 7.25p 7.00p 7.25p 10000
03/07/2013 7.25p 7.37p 7.25p 7.25p 20838
02/07/2013 7.25p 7.25p 6.85p 7.25p 48518
01/07/2013 7.63p 7.63p 7.25p 7.25p 13378
28/06/2013 7.25p 7.46p 7.25p 7.25p 49355
27/06/2013 7.25p 7.63p 7.25p 7.25p 0
26/06/2013 7.25p 7.63p 7.25p 7.25p 0
25/06/2013 7.25p 7.63p 7.25p 7.25p 0
24/06/2013 7.25p 7.63p 7.25p 7.25p 0
21/06/2013 7.63p 7.63p 7.25p 7.25p 40927
20/06/2013 7.25p 7.50p 7.00p 7.25p 0
19/06/2013 7.50p 7.50p 7.00p 7.10p 60000
18/06/2013 7.50p 7.50p 7.00p 7.50p 10000
17/06/2013 7.50p 7.50p 7.13p 7.50p 30000
14/06/2013 7.50p 7.75p 7.00p 7.50p 0
13/06/2013 7.50p 7.75p 7.00p 7.50p 0
12/06/2013 7.50p 7.75p 7.00p 7.50p 0
11/06/2013 7.50p 7.75p 7.00p 7.50p 0
10/06/2013 7.50p 7.75p 7.00p 7.50p 0
07/06/2013 7.50p 7.75p 7.00p 7.50p 0
06/06/2013 7.50p 7.75p 7.00p 7.50p 0
05/06/2013 7.25p 7.75p 7.00p 7.50p 144200
04/06/2013 7.13p 7.75p 7.13p 7.25p 150000
03/06/2013 7.13p 7.16p 7.13p 7.13p 0
31/05/2013 7.13p 7.16p 7.13p 7.13p 50000
30/05/2013 7.13p 7.13p 6.75p 7.13p 0
29/05/2013 7.13p 7.13p 6.75p 7.13p 0
28/05/2013 7.13p 7.13p 6.75p 7.13p 9301
24/05/2013 7.13p 7.25p 6.75p 7.13p 0
23/05/2013 7.13p 7.25p 6.75p 7.13p 0
22/05/2013 7.00p 7.25p 6.75p 7.13p 165500
21/05/2013 7.00p 7.25p 6.55p 7.00p 0
20/05/2013 7.00p 7.25p 6.55p 7.00p 87489
17/05/2013 7.00p 7.00p 6.90p 7.00p 40000
16/05/2013 7.50p 7.50p 6.00p 7.00p 74913
15/05/2013 7.50p 7.50p 7.25p 7.50p 70125
14/05/2013 7.50p 7.75p 7.25p 7.50p 266667
13/05/2013 7.50p 7.50p 7.50p 7.50p 200000
10/05/2013 7.50p 7.50p 7.25p 7.50p 0

*Close Price adjusted for both dividends and splits