Agronomics Limited (ANIC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/10/2022 13.25p 14.00p 13.00p 13.00p 562256
13/10/2022 13.75p 14.00p 13.00p 13.10p 1265319
12/10/2022 13.75p 14.00p 13.50p 13.50p 430213
11/10/2022 13.75p 14.00p 13.50p 13.75p 664388
10/10/2022 13.65p 13.80p 13.50p 13.50p 1386295
07/10/2022 13.50p 14.00p 13.50p 13.80p 1816084
06/10/2022 12.75p 14.00p 12.50p 13.70p 1193025
05/10/2022 12.75p 13.00p 12.50p 12.75p 267376
04/10/2022 12.75p 13.00p 12.00p 12.70p 912457
03/10/2022 12.50p 13.00p 12.00p 12.50p 795729
30/09/2022 11.75p 13.00p 11.50p 12.50p 4926607
29/09/2022 11.75p 12.00p 11.50p 11.75p 1069616
28/09/2022 11.95p 12.40p 11.50p 11.70p 1694451
27/09/2022 11.75p 12.40p 11.50p 12.00p 2218763
26/09/2022 12.65p 13.00p 11.30p 12.00p 3768643
23/09/2022 13.75p 14.00p 12.50p 12.90p 2644119
22/09/2022 14.50p 15.00p 13.50p 13.70p 1299305
21/09/2022 14.75p 15.00p 14.00p 14.50p 960591
20/09/2022 15.00p 15.50p 14.50p 14.70p 1136140
16/09/2022 15.00p 15.50p 14.50p 14.50p 10534453
15/09/2022 15.25p 15.50p 14.50p 15.00p 1253330
14/09/2022 15.25p 16.00p 15.00p 15.00p 696506
13/09/2022 15.25p 16.00p 15.00p 15.50p 847874
12/09/2022 15.75p 16.00p 15.00p 15.40p 1653641
09/09/2022 15.85p 16.00p 15.50p 16.00p 1279147
08/09/2022 15.75p 16.04p 15.66p 16.04p 1180594
07/09/2022 15.50p 16.00p 15.00p 16.00p 2436405
06/09/2022 15.50p 16.00p 15.00p 16.00p 1919867
05/09/2022 16.50p 17.00p 15.00p 15.10p 2242607
02/09/2022 16.75p 17.00p 16.00p 16.80p 1063516
01/09/2022 17.40p 17.84p 16.50p 16.75p 2385380
31/08/2022 17.50p 18.00p 17.00p 17.40p 2059955
30/08/2022 17.50p 18.00p 17.00p 17.50p 958686
26/08/2022 17.50p 18.00p 17.00p 17.50p 393012
25/08/2022 17.50p 18.00p 17.00p 17.60p 1184143
24/08/2022 17.50p 18.00p 17.00p 17.50p 704627
23/08/2022 17.10p 18.00p 17.00p 17.50p 1966554
22/08/2022 17.25p 17.50p 17.00p 17.10p 596603
19/08/2022 17.25p 17.50p 17.00p 17.25p 212184
18/08/2022 17.50p 18.00p 17.00p 17.25p 645544
17/08/2022 17.50p 18.00p 17.00p 17.50p 219057
16/08/2022 17.50p 18.00p 17.00p 17.50p 710529
15/08/2022 17.50p 18.50p 17.00p 17.50p 237539
12/08/2022 17.25p 18.00p 17.00p 17.26p 418718
11/08/2022 16.85p 17.50p 16.70p 17.00p 639953
10/08/2022 17.15p 17.30p 16.70p 16.85p 837564
09/08/2022 17.25p 17.50p 17.00p 17.15p 224977
08/08/2022 17.50p 18.00p 17.00p 17.00p 767353
05/08/2022 17.85p 18.00p 17.00p 17.40p 513502
04/08/2022 17.75p 18.29p 17.70p 17.85p 791966
03/08/2022 17.75p 18.00p 17.50p 17.75p 268995
02/08/2022 17.75p 18.00p 17.20p 17.20p 251703
01/08/2022 17.40p 18.00p 17.00p 17.50p 622575
29/07/2022 18.25p 18.50p 17.50p 17.64p 334523
28/07/2022 18.75p 19.00p 17.60p 18.25p 732429
27/07/2022 19.00p 19.50p 18.50p 18.50p 341516
26/07/2022 18.75p 20.50p 18.70p 19.15p 1259808
25/07/2022 17.25p 19.00p 17.00p 18.98p 526926
22/07/2022 16.50p 17.50p 16.00p 17.20p 2657980
21/07/2022 16.50p 17.00p 16.00p 16.00p 3874123
20/07/2022 16.25p 17.00p 16.00p 16.50p 1491002
19/07/2022 16.25p 16.50p 16.00p 16.20p 166854
18/07/2022 16.25p 16.80p 16.00p 16.25p 1939895
15/07/2022 16.25p 16.50p 15.50p 16.00p 1048520
14/07/2022 16.10p 16.50p 15.70p 16.25p 622658
13/07/2022 16.00p 16.50p 15.50p 16.10p 719489
12/07/2022 16.15p 16.50p 15.00p 16.00p 8442595
11/07/2022 16.15p 16.50p 15.50p 16.15p 370296
08/07/2022 16.15p 16.30p 16.00p 16.15p 115882
07/07/2022 16.25p 16.50p 16.00p 16.15p 390784
06/07/2022 15.50p 16.50p 15.50p 16.20p 1001666
05/07/2022 15.50p 16.00p 15.00p 16.00p 2806301
04/07/2022 15.75p 16.50p 15.13p 15.76p 2130558
01/07/2022 16.00p 16.50p 15.50p 15.60p 467331
30/06/2022 16.25p 16.50p 15.50p 16.00p 788428
29/06/2022 16.25p 17.00p 15.50p 16.25p 221115
28/06/2022 16.25p 16.92p 15.59p 16.20p 532517
27/06/2022 15.65p 17.00p 15.50p 16.50p 525750
24/06/2022 16.50p 17.30p 15.50p 15.70p 3471723
23/06/2022 16.10p 17.00p 15.50p 16.50p 1256796
22/06/2022 17.25p 17.25p 16.00p 16.20p 575366
21/06/2022 17.25p 17.50p 17.00p 17.10p 784271
20/06/2022 17.75p 18.50p 17.00p 17.30p 690033
17/06/2022 17.60p 18.50p 17.00p 17.70p 1657335
16/06/2022 18.25p 18.90p 17.06p 17.06p 650181
15/06/2022 18.25p 18.50p 18.00p 18.25p 614321
14/06/2022 18.50p 18.70p 18.00p 18.50p 3092733
13/06/2022 19.25p 19.50p 18.04p 18.88p 1007235
10/06/2022 19.00p 19.50p 18.60p 19.20p 1489964
09/06/2022 19.00p 19.50p 18.50p 19.00p 402174
08/06/2022 19.10p 20.00p 18.50p 19.00p 436943
07/06/2022 19.10p 19.50p 19.00p 19.10p 2281662
06/06/2022 19.00p 19.50p 18.50p 19.08p 3032636
01/06/2022 19.00p 19.50p 18.50p 19.00p 398159
31/05/2022 19.00p 19.50p 18.60p 19.00p 1445639
27/05/2022 19.00p 20.00p 18.50p 19.00p 1017376
26/05/2022 18.60p 19.50p 18.50p 19.50p 2120728
25/05/2022 18.75p 19.00p 18.50p 18.70p 1599085
24/05/2022 18.75p 18.92p 18.50p 18.90p 767787
23/05/2022 19.00p 19.50p 18.50p 18.50p 478766
20/05/2022 18.65p 19.45p 18.50p 18.80p 278687
19/05/2022 19.50p 19.80p 18.50p 19.50p 956180
18/05/2022 19.50p 20.00p 19.00p 19.50p 408363
17/05/2022 19.00p 20.00p 18.50p 19.50p 1563529
16/05/2022 19.00p 19.50p 18.50p 18.80p 1096790
13/05/2022 18.75p 19.50p 18.50p 18.76p 1757080
12/05/2022 19.50p 20.00p 18.50p 18.80p 5402646
11/05/2022 19.25p 20.00p 19.00p 19.50p 716716
10/05/2022 19.25p 20.00p 19.00p 19.20p 1885034
09/05/2022 20.00p 20.50p 19.00p 19.00p 2162972
06/05/2022 20.25p 20.50p 20.00p 20.25p 1745179
05/05/2022 18.25p 21.00p 18.25p 20.00p 3307943
04/05/2022 17.15p 18.50p 17.00p 18.00p 2817821
03/05/2022 18.25p 18.50p 16.92p 17.10p 3275745
29/04/2022 19.25p 19.50p 17.40p 17.90p 2974520
28/04/2022 19.75p 20.00p 19.00p 19.30p 2541401
27/04/2022 20.00p 20.44p 19.50p 19.50p 1102651
26/04/2022 19.75p 20.50p 19.15p 20.00p 1633594
25/04/2022 20.25p 21.00p 19.50p 19.75p 1018827
22/04/2022 21.00p 21.41p 20.00p 20.50p 570060
21/04/2022 21.25p 21.50p 20.25p 21.00p 1231813
20/04/2022 21.38p 22.05p 21.00p 21.25p 774034
19/04/2022 22.75p 23.50p 20.60p 21.50p 2025417
14/04/2022 22.00p 23.50p 22.00p 22.80p 3426850
13/04/2022 21.50p 22.50p 21.20p 22.00p 1861806
12/04/2022 21.00p 22.00p 20.70p 21.00p 1111666
11/04/2022 20.25p 21.50p 20.00p 20.55p 962227
08/04/2022 20.25p 21.00p 19.52p 20.00p 219164
07/04/2022 20.25p 21.00p 19.25p 20.00p 891437
06/04/2022 21.25p 21.50p 19.72p 20.90p 1626503
05/04/2022 19.75p 21.50p 19.50p 20.95p 3583295
04/04/2022 19.50p 20.40p 19.00p 20.40p 1937407
01/04/2022 19.25p 20.00p 19.00p 19.80p 606455
31/03/2022 19.75p 20.50p 19.00p 19.20p 952609
30/03/2022 20.25p 21.00p 19.50p 20.10p 357662
29/03/2022 20.25p 21.00p 19.50p 20.25p 1486933
28/03/2022 19.75p 21.00p 19.50p 20.90p 1244680
25/03/2022 19.50p 20.00p 19.00p 19.50p 627700
24/03/2022 19.75p 20.00p 19.00p 19.50p 745434
23/03/2022 19.75p 21.00p 19.50p 19.80p 4034546
22/03/2022 18.63p 19.99p 18.50p 19.75p 3115600
21/03/2022 18.00p 19.00p 17.50p 18.75p 4110310
18/03/2022 17.75p 18.50p 17.50p 18.00p 3381113
17/03/2022 16.75p 19.00p 16.75p 17.75p 2063081
16/03/2022 15.50p 17.00p 15.00p 16.75p 618912
15/03/2022 15.50p 16.00p 15.00p 15.50p 478135
14/03/2022 15.50p 16.00p 15.00p 15.50p 1161508
11/03/2022 15.25p 16.00p 15.00p 15.50p 1040617
10/03/2022 15.75p 16.00p 15.00p 15.25p 1745059
09/03/2022 14.50p 16.50p 14.50p 15.70p 1796112
08/03/2022 14.17p 15.00p 14.00p 14.25p 1978421
07/03/2022 15.13p 15.25p 13.00p 14.00p 4406461
04/03/2022 16.75p 17.00p 14.65p 15.00p 5405842
03/03/2022 17.25p 17.50p 16.53p 17.00p 1556854
02/03/2022 17.25p 18.00p 17.00p 17.00p 1275319
01/03/2022 17.75p 18.00p 17.00p 17.50p 1033123
28/02/2022 18.13p 18.50p 17.50p 17.80p 697364
25/02/2022 17.87p 18.50p 17.50p 18.00p 607740
24/02/2022 18.00p 18.75p 17.00p 18.00p 1398569
23/02/2022 17.25p 19.00p 17.00p 18.25p 2071670
22/02/2022 18.25p 19.00p 17.00p 17.50p 1623498
21/02/2022 18.00p 18.35p 17.50p 18.00p 889381
18/02/2022 18.25p 19.00p 17.50p 18.00p 1381418
17/02/2022 18.25p 18.50p 17.90p 18.00p 280685
16/02/2022 18.25p 18.50p 18.00p 18.40p 1786299
15/02/2022 18.25p 19.00p 18.00p 18.25p 1032949
14/02/2022 18.75p 19.00p 18.00p 18.00p 672926
11/02/2022 18.75p 19.00p 18.50p 18.50p 456280
10/02/2022 18.75p 19.00p 18.50p 18.50p 485705
09/02/2022 18.25p 19.00p 18.00p 18.95p 1019046
08/02/2022 18.25p 20.00p 18.00p 18.50p 2050456
07/02/2022 18.75p 19.10p 18.00p 18.25p 1386190
04/02/2022 19.25p 20.00p 18.25p 18.60p 793515
03/02/2022 18.50p 20.00p 18.40p 19.00p 1374515
02/02/2022 18.75p 19.00p 18.00p 18.30p 1874692
01/02/2022 17.87p 19.00p 17.87p 18.50p 1578999
31/01/2022 17.87p 18.25p 17.50p 18.00p 1462898
28/01/2022 18.38p 18.50p 17.50p 18.20p 3263809
27/01/2022 18.25p 19.00p 18.00p 18.25p 3268093
26/01/2022 18.25p 18.50p 18.00p 18.20p 1837617
25/01/2022 18.25p 18.50p 17.00p 18.00p 2885274
24/01/2022 20.15p 20.50p 17.50p 18.20p 1846180
21/01/2022 20.50p 20.70p 19.60p 20.00p 2277181
20/01/2022 20.75p 21.00p 20.00p 20.00p 861644
19/01/2022 20.50p 21.00p 20.00p 20.80p 1148306
18/01/2022 20.50p 21.00p 19.50p 20.00p 1409997
17/01/2022 19.50p 21.00p 19.00p 20.60p 2683786
14/01/2022 20.95p 21.20p 19.30p 19.30p 3706459
13/01/2022 20.75p 21.20p 20.75p 20.90p 698937
12/01/2022 21.75p 22.00p 20.00p 21.00p 1298836
10/01/2022 21.60p 22.50p 21.51p 21.80p 1837451
07/01/2022 21.15p 22.00p 20.70p 21.50p 1731505
06/01/2022 22.25p 22.50p 21.00p 21.00p 1211915
05/01/2022 22.25p 22.80p 21.50p 22.00p 1210064
04/01/2022 22.50p 23.00p 22.00p 22.50p 1074581
03/01/2022 22.00p 23.00p 21.70p 22.50p 543693
31/12/2021 22.00p 23.00p 21.70p 22.50p 513693
30/12/2021 21.50p 22.00p 21.00p 22.00p 394877
29/12/2021 21.25p 22.00p 21.00p 21.20p 1414301
28/12/2021 21.75p 22.50p 21.00p 21.20p 1754533

*Close Price adjusted for both dividends and splits