Agronomics Limited (ANIC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/08/2023 10.15p 10.50p 9.80p 10.30p 405664
08/08/2023 10.15p 10.50p 9.80p 10.15p 407512
07/08/2023 10.25p 10.50p 9.80p 10.15p 862490
04/08/2023 10.25p 10.50p 10.00p 10.25p 4447247
03/08/2023 10.25p 10.50p 10.00p 10.20p 870148
02/08/2023 10.38p 10.50p 10.00p 10.10p 802088
01/08/2023 10.13p 10.75p 10.00p 10.25p 778013
31/07/2023 10.25p 10.50p 10.00p 10.15p 938994
28/07/2023 10.63p 10.75p 10.00p 10.25p 759539
27/07/2023 10.63p 10.75p 10.50p 10.50p 835919
26/07/2023 10.50p 10.75p 10.25p 10.63p 547371
25/07/2023 10.50p 10.90p 10.25p 10.75p 237953
24/07/2023 10.38p 10.75p 10.25p 10.50p 1787258
21/07/2023 10.25p 10.50p 10.21p 10.38p 542500
20/07/2023 10.25p 10.50p 10.00p 10.25p 552046
19/07/2023 10.25p 10.50p 10.00p 10.25p 540526
18/07/2023 10.63p 11.00p 10.00p 10.35p 1738721
17/07/2023 10.50p 10.75p 10.25p 10.38p 509412
14/07/2023 10.75p 11.00p 10.25p 10.30p 581856
13/07/2023 10.75p 11.00p 10.50p 10.50p 310721
12/07/2023 10.75p 11.00p 10.50p 10.60p 582431
11/07/2023 10.75p 11.00p 10.58p 10.70p 332044
10/07/2023 10.75p 11.00p 10.50p 10.75p 213397
07/07/2023 10.75p 11.00p 10.50p 10.75p 656829
06/07/2023 10.75p 11.00p 10.50p 10.75p 458387
05/07/2023 10.75p 11.10p 10.50p 10.70p 230757
04/07/2023 10.50p 11.00p 10.25p 10.75p 459233
03/07/2023 10.38p 10.75p 10.25p 10.50p 511558
30/06/2023 10.25p 10.50p 9.80p 10.40p 2347754
29/06/2023 10.13p 10.50p 10.00p 10.25p 178075
28/06/2023 10.75p 11.00p 10.00p 10.10p 1023015
27/06/2023 10.75p 11.00p 10.50p 10.60p 269738
26/06/2023 10.75p 11.00p 10.53p 10.75p 204499
23/06/2023 10.75p 11.00p 10.50p 10.90p 439525
22/06/2023 10.63p 11.25p 10.50p 10.75p 1878332
21/06/2023 10.50p 11.00p 10.25p 10.63p 667875
20/06/2023 10.50p 10.75p 10.25p 10.50p 225147
19/06/2023 10.50p 10.75p 10.25p 10.30p 421358
16/06/2023 10.88p 11.25p 10.25p 10.60p 1794223
15/06/2023 10.75p 11.00p 10.13p 10.70p 1562868
14/06/2023 10.75p 11.25p 10.50p 10.75p 461224
13/06/2023 10.75p 11.00p 10.50p 10.80p 1412310
12/06/2023 10.88p 11.00p 10.75p 10.80p 969160
09/06/2023 11.13p 11.50p 10.75p 10.90p 221142
08/06/2023 10.88p 11.50p 10.75p 11.20p 586853
07/06/2023 10.25p 11.00p 10.00p 10.75p 626106
06/06/2023 10.15p 10.68p 10.00p 10.25p 1098290
05/06/2023 10.25p 10.50p 10.00p 10.25p 1060072
02/06/2023 10.25p 10.50p 10.00p 10.25p 1195334
01/06/2023 10.25p 10.65p 10.00p 10.35p 1835949
31/05/2023 10.63p 10.75p 10.00p 10.25p 593672
30/05/2023 10.75p 11.00p 10.50p 10.60p 813829
26/05/2023 10.75p 11.00p 10.50p 10.75p 673583
25/05/2023 11.13p 11.25p 10.50p 10.75p 425810
24/05/2023 11.13p 11.25p 11.00p 11.13p 281608
23/05/2023 11.13p 11.25p 11.00p 11.20p 240082
22/05/2023 11.25p 11.50p 11.00p 11.20p 257326
19/05/2023 11.25p 11.50p 11.00p 11.25p 720122
18/05/2023 12.13p 12.50p 11.00p 11.60p 1151886
17/05/2023 12.13p 12.50p 11.75p 11.75p 463024
16/05/2023 12.13p 12.50p 11.75p 12.00p 252415
15/05/2023 11.75p 12.50p 11.50p 12.13p 644203
12/05/2023 12.00p 12.50p 11.49p 11.85p 1187961
11/05/2023 12.25p 12.50p 11.50p 12.20p 537664
10/05/2023 12.00p 12.50p 11.50p 12.25p 491217
09/05/2023 12.13p 12.50p 11.50p 11.90p 775594
05/05/2023 11.25p 12.50p 11.00p 12.00p 2800653
04/05/2023 10.88p 11.50p 10.75p 11.50p 1406479
03/05/2023 11.00p 11.00p 10.75p 11.00p 596088
02/05/2023 11.25p 11.75p 10.75p 10.90p 522454
28/04/2023 11.75p 12.00p 11.00p 11.25p 793968
27/04/2023 11.75p 12.00p 11.50p 11.50p 146853
26/04/2023 12.00p 12.50p 11.50p 11.50p 252922
25/04/2023 11.75p 12.50p 11.50p 12.00p 251412
24/04/2023 12.13p 12.25p 11.50p 11.75p 277884
21/04/2023 12.75p 13.00p 12.00p 12.13p 817908
20/04/2023 13.00p 13.50p 12.50p 12.75p 411207
19/04/2023 12.75p 13.50p 12.50p 13.00p 693817
18/04/2023 13.50p 14.00p 12.50p 13.00p 769182
17/04/2023 13.50p 14.00p 13.00p 13.50p 1313187
14/04/2023 13.50p 14.00p 13.00p 14.00p 974167
13/04/2023 12.75p 14.00p 12.50p 13.50p 882785
12/04/2023 12.75p 13.00p 12.50p 12.75p 470211
11/04/2023 12.10p 13.15p 12.00p 12.75p 1154907
06/04/2023 11.38p 12.70p 11.00p 12.10p 1354842
05/04/2023 11.65p 12.00p 11.00p 11.50p 640736
04/04/2023 10.75p 12.00p 10.73p 11.50p 1370989
03/04/2023 10.90p 11.00p 10.50p 10.90p 838071
31/03/2023 11.00p 11.20p 10.80p 10.90p 592484
30/03/2023 10.75p 11.20p 10.50p 10.90p 1104234
29/03/2023 10.90p 11.00p 10.50p 10.75p 658462
28/03/2023 10.55p 11.00p 10.40p 10.90p 975520
27/03/2023 10.45p 10.70p 10.40p 10.50p 1090317
24/03/2023 10.15p 10.50p 9.74p 10.45p 1954720
23/03/2023 10.80p 11.00p 9.55p 10.20p 2340382
22/03/2023 11.00p 11.30p 10.50p 10.80p 2625729
21/03/2023 11.25p 11.50p 10.70p 11.00p 452120
20/03/2023 11.75p 12.00p 11.00p 11.25p 704715
17/03/2023 11.75p 12.00p 11.50p 11.60p 401254
16/03/2023 12.25p 12.50p 11.50p 11.75p 666192
15/03/2023 12.60p 13.00p 12.00p 12.40p 998313
14/03/2023 12.60p 13.00p 12.20p 12.60p 1178484
13/03/2023 12.75p 13.00p 12.00p 12.50p 1755500
10/03/2023 12.75p 13.00p 12.00p 12.76p 1071249
09/03/2023 12.75p 13.00p 12.36p 12.60p 518158
08/03/2023 12.50p 13.00p 12.00p 12.50p 1219384
07/03/2023 12.50p 13.00p 12.00p 12.40p 482892
06/03/2023 12.50p 13.00p 12.00p 12.50p 1018253
03/03/2023 12.25p 13.00p 12.00p 12.80p 477976
02/03/2023 12.25p 12.50p 12.00p 12.18p 1174440
01/03/2023 12.25p 12.50p 12.00p 12.24p 1829718
28/02/2023 12.10p 12.50p 11.70p 12.25p 999285
27/02/2023 12.10p 12.50p 11.70p 12.10p 861073
24/02/2023 12.25p 12.50p 11.60p 12.10p 1619622
23/02/2023 11.85p 12.50p 11.70p 12.50p 568364
22/02/2023 12.35p 12.50p 11.98p 12.20p 1088409
21/02/2023 12.35p 12.50p 12.20p 12.35p 243305
20/02/2023 12.35p 12.50p 12.20p 12.20p 539129
17/02/2023 12.50p 12.55p 12.20p 12.50p 951315
16/02/2023 12.50p 12.80p 12.20p 12.50p 476138
15/02/2023 12.65p 12.80p 12.20p 12.50p 567037
14/02/2023 12.65p 12.80p 12.50p 12.50p 334268
13/02/2023 12.65p 12.80p 12.50p 12.60p 476397
10/02/2023 12.65p 12.80p 12.50p 12.65p 893560
09/02/2023 12.75p 13.00p 12.50p 12.60p 1100256
08/02/2023 12.75p 13.30p 12.50p 12.60p 2012751
07/02/2023 12.75p 13.00p 12.50p 12.75p 1757441
06/02/2023 13.10p 13.20p 12.50p 12.70p 1318405
03/02/2023 13.35p 13.50p 12.61p 12.80p 966835
02/02/2023 13.60p 14.00p 13.20p 13.35p 904458
01/02/2023 13.60p 14.00p 13.20p 13.30p 561901
31/01/2023 13.60p 14.00p 13.20p 13.60p 889094
30/01/2023 13.25p 14.00p 12.66p 13.90p 651710
27/01/2023 13.85p 14.00p 13.00p 13.30p 1187902
26/01/2023 13.95p 14.28p 13.50p 13.70p 969788
25/01/2023 13.35p 14.20p 13.00p 13.92p 800596
24/01/2023 13.25p 13.70p 13.00p 13.35p 872582
23/01/2023 13.25p 13.50p 13.00p 13.25p 530191
20/01/2023 13.00p 13.50p 12.70p 13.30p 2042188
19/01/2023 12.75p 13.50p 12.50p 13.00p 757300
18/01/2023 12.60p 13.00p 12.50p 13.00p 372098
17/01/2023 12.25p 13.00p 12.20p 12.40p 2849925
16/01/2023 12.25p 12.50p 12.00p 12.30p 1073427
13/01/2023 12.25p 12.50p 12.00p 12.25p 523515
12/01/2023 12.25p 12.50p 12.00p 12.25p 485175
11/01/2023 12.25p 12.50p 12.00p 12.30p 565018
10/01/2023 12.15p 12.50p 11.86p 12.30p 312126
09/01/2023 12.15p 12.50p 11.80p 12.15p 254871
06/01/2023 12.10p 12.50p 11.70p 11.90p 886743
05/01/2023 12.10p 12.50p 11.70p 12.10p 694869
04/01/2023 12.10p 12.50p 11.70p 12.00p 424249
03/01/2023 11.75p 12.50p 11.50p 12.08p 660055
30/12/2022 11.60p 12.00p 11.40p 11.75p 146403
29/12/2022 11.60p 12.00p 11.20p 11.60p 180422
28/12/2022 11.60p 12.00p 11.20p 11.60p 301922
23/12/2022 11.35p 11.77p 11.00p 11.60p 608737
22/12/2022 10.75p 11.50p 10.50p 11.50p 1830081
21/12/2022 10.90p 11.10p 10.50p 10.90p 2084774
20/12/2022 11.10p 11.30p 10.80p 10.96p 2476508
19/12/2022 10.85p 11.50p 10.70p 11.00p 3526430
16/12/2022 11.65p 12.00p 10.80p 10.80p 5971323
15/12/2022 12.25p 12.50p 11.00p 11.20p 7012114
14/12/2022 12.25p 12.70p 12.00p 12.24p 2397944
13/12/2022 13.75p 14.00p 12.00p 12.20p 3402883
12/12/2022 14.05p 14.30p 13.50p 13.70p 790898
09/12/2022 14.05p 14.30p 13.80p 14.05p 711342
08/12/2022 13.90p 14.30p 13.50p 14.00p 221343
07/12/2022 13.90p 14.30p 13.50p 13.60p 987713
06/12/2022 13.90p 14.30p 13.50p 13.70p 258819
05/12/2022 13.75p 14.30p 13.50p 13.90p 467110
02/12/2022 14.25p 14.50p 13.50p 14.00p 702258
01/12/2022 14.75p 15.00p 14.00p 14.36p 950629
30/11/2022 14.75p 15.00p 14.50p 14.50p 531133
29/11/2022 14.75p 15.00p 14.30p 14.75p 331741
28/11/2022 14.50p 15.00p 14.00p 14.75p 1210228
25/11/2022 14.50p 15.00p 14.00p 14.50p 240901
24/11/2022 14.25p 15.00p 14.00p 14.50p 1811769
23/11/2022 14.50p 15.00p 14.00p 14.25p 497728
22/11/2022 14.25p 14.50p 14.00p 14.00p 3399903
21/11/2022 14.25p 14.50p 14.00p 14.20p 3289013
18/11/2022 14.25p 14.50p 14.00p 14.35p 1194229
17/11/2022 14.50p 15.00p 14.00p 14.00p 4451078
16/11/2022 14.25p 14.50p 14.00p 14.00p 602555
15/11/2022 14.25p 14.50p 14.00p 14.00p 1104748
14/11/2022 14.25p 14.50p 14.00p 14.25p 590269
11/11/2022 14.25p 14.50p 14.00p 14.20p 3673641
10/11/2022 14.25p 14.50p 14.00p 14.18p 640043
09/11/2022 14.25p 14.50p 14.00p 14.10p 567313
08/11/2022 14.50p 15.00p 14.00p 14.20p 244910
07/11/2022 14.25p 15.00p 14.00p 14.25p 633421
04/11/2022 15.00p 15.50p 14.00p 14.40p 828169
03/11/2022 15.00p 15.50p 14.50p 15.00p 389956
02/11/2022 15.00p 15.50p 14.50p 14.70p 606178
01/11/2022 15.00p 15.50p 14.50p 15.00p 2105247
31/10/2022 15.00p 15.50p 14.50p 15.00p 103953
28/10/2022 15.00p 15.50p 14.50p 15.00p 3819565
27/10/2022 15.00p 15.50p 14.50p 15.00p 182798
26/10/2022 14.40p 15.50p 14.00p 15.00p 401001
25/10/2022 14.25p 14.80p 14.00p 14.40p 995726
24/10/2022 14.25p 14.80p 14.00p 14.25p 228103

*Close Price adjusted for both dividends and splits