Agronomics Limited (ANIC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/02/2024 10.13p 10.25p 10.00p 10.08p 1860725
02/02/2024 10.08p 10.50p 10.00p 10.40p 1886039
01/02/2024 10.08p 10.15p 10.00p 10.00p 604855
31/01/2024 10.08p 10.15p 10.00p 10.08p 1276605
30/01/2024 10.08p 10.15p 10.00p 10.00p 1526149
29/01/2024 10.08p 10.15p 10.00p 10.08p 482183
26/01/2024 10.08p 10.20p 10.00p 10.15p 1732637
25/01/2024 10.13p 10.25p 10.00p 10.08p 2066567
24/01/2024 10.25p 10.75p 10.00p 10.10p 1329182
23/01/2024 10.63p 10.75p 10.00p 10.20p 1517021
22/01/2024 10.63p 10.75p 10.50p 10.60p 3856717
19/01/2024 10.63p 10.75p 10.50p 10.70p 3420212
18/01/2024 11.13p 11.25p 10.50p 10.70p 7470398
17/01/2024 10.88p 11.50p 10.75p 11.00p 1283373
16/01/2024 11.15p 11.30p 10.70p 10.75p 1394419
15/01/2024 11.35p 11.50p 11.00p 11.10p 1842597
12/01/2024 11.63p 11.75p 11.20p 11.35p 1937786
11/01/2024 12.13p 12.25p 11.50p 11.50p 2903041
10/01/2024 13.40p 13.50p 12.00p 12.13p 2699417
09/01/2024 12.25p 14.50p 12.00p 13.40p 6406234
08/01/2024 11.25p 12.50p 11.20p 12.50p 2799982
05/01/2024 10.68p 11.50p 10.60p 11.20p 3122196
04/01/2024 10.45p 10.75p 10.31p 10.40p 1025711
03/01/2024 10.00p 10.75p 10.00p 10.60p 2929509
02/01/2024 9.75p 10.50p 9.50p 10.00p 8624364
29/12/2023 9.55p 9.70p 9.30p 9.50p 595155
28/12/2023 9.55p 9.70p 9.40p 9.55p 2081011
27/12/2023 9.60p 10.00p 9.50p 9.50p 4111788
22/12/2023 9.35p 9.50p 9.20p 9.35p 1514613
21/12/2023 9.39p 9.50p 9.20p 9.35p 1908644
20/12/2023 9.75p 9.90p 9.25p 9.40p 4109655
19/12/2023 9.85p 10.00p 9.60p 9.75p 2713351
18/12/2023 10.00p 10.20p 9.63p 9.70p 1560467
15/12/2023 10.00p 10.20p 9.80p 9.90p 1594049
14/12/2023 10.00p 10.20p 9.70p 10.00p 1261107
13/12/2023 10.00p 10.20p 9.70p 10.00p 711919
12/12/2023 10.00p 10.20p 9.80p 10.00p 1523379
11/12/2023 9.95p 10.30p 9.76p 10.00p 2205040
08/12/2023 9.85p 10.30p 9.70p 9.95p 483312
07/12/2023 10.15p 10.30p 9.70p 9.85p 621911
06/12/2023 10.30p 10.50p 9.83p 10.10p 1231513
05/12/2023 10.40p 10.60p 10.10p 10.30p 724616
04/12/2023 10.40p 10.60p 10.20p 10.40p 935368
01/12/2023 10.35p 10.60p 10.20p 10.35p 1687808
30/11/2023 10.40p 10.60p 10.10p 10.40p 707050
29/11/2023 10.40p 10.60p 10.20p 10.40p 922454
28/11/2023 10.53p 10.90p 10.00p 10.40p 1003661
27/11/2023 10.60p 10.80p 10.32p 10.50p 1198893
24/11/2023 10.60p 10.80p 10.40p 10.60p 484666
23/11/2023 10.60p 10.80p 10.40p 10.50p 1040353
22/11/2023 10.40p 11.00p 10.20p 11.00p 2313832
21/11/2023 10.25p 10.60p 10.10p 10.40p 3021045
20/11/2023 9.65p 10.40p 9.60p 10.40p 7197877
17/11/2023 9.25p 9.79p 9.10p 9.65p 4012818
16/11/2023 9.30p 9.40p 9.10p 9.25p 671664
15/11/2023 9.35p 9.50p 9.20p 9.28p 1646770
14/11/2023 9.40p 9.60p 9.20p 9.35p 859522
13/11/2023 9.40p 9.60p 9.20p 9.40p 789560
10/11/2023 9.40p 9.70p 9.30p 9.30p 1898946
09/11/2023 9.30p 9.50p 9.20p 9.40p 703876
08/11/2023 9.30p 9.50p 9.20p 9.30p 205911
07/11/2023 9.30p 9.40p 9.20p 9.40p 684320
06/11/2023 9.20p 9.40p 9.10p 9.30p 807939
03/11/2023 9.05p 9.20p 9.00p 9.15p 676402
02/11/2023 9.10p 9.20p 9.00p 9.00p 548038
01/11/2023 9.10p 9.20p 9.00p 9.10p 700766
31/10/2023 9.15p 9.20p 9.00p 9.10p 384598
30/10/2023 9.05p 9.20p 8.90p 8.90p 626153
27/10/2023 9.05p 9.20p 8.90p 9.20p 521259
26/10/2023 9.05p 9.20p 8.90p 9.05p 530478
25/10/2023 9.00p 9.20p 8.80p 9.00p 940004
24/10/2023 9.00p 9.20p 8.80p 9.00p 954958
23/10/2023 9.10p 9.20p 8.80p 8.90p 779108
20/10/2023 9.15p 9.20p 9.00p 9.10p 713322
19/10/2023 9.15p 9.30p 9.00p 9.10p 348259
18/10/2023 9.10p 9.20p 8.90p 9.10p 1438851
17/10/2023 9.20p 9.40p 8.80p 9.10p 2472953
16/10/2023 9.20p 9.40p 8.88p 9.08p 2125743
13/10/2023 9.40p 9.50p 9.11p 9.24p 659777
12/10/2023 9.40p 9.60p 9.30p 9.40p 704642
11/10/2023 9.70p 9.90p 9.31p 9.46p 2075178
10/10/2023 9.70p 9.90p 9.50p 9.60p 1638807
09/10/2023 9.75p 9.90p 9.60p 9.64p 3246337
06/10/2023 9.85p 10.00p 9.50p 9.70p 2515479
05/10/2023 9.85p 10.00p 9.63p 9.85p 3162821
04/10/2023 9.85p 10.00p 9.70p 9.70p 1862416
03/10/2023 10.15p 10.50p 9.78p 9.78p 466993
02/10/2023 10.15p 10.50p 9.80p 9.88p 699697
29/09/2023 10.25p 10.50p 9.80p 9.80p 885410
28/09/2023 10.25p 10.50p 9.90p 9.90p 844750
27/09/2023 10.25p 10.50p 10.00p 10.25p 378104
26/09/2023 10.15p 10.50p 9.90p 10.25p 1269266
25/09/2023 10.25p 10.50p 10.00p 10.00p 3714092
22/09/2023 9.90p 10.50p 9.80p 10.00p 4559537
21/09/2023 10.03p 10.25p 9.80p 9.80p 1170358
20/09/2023 10.15p 10.60p 9.80p 9.80p 799525
19/09/2023 9.90p 10.05p 9.80p 9.90p 859039
18/09/2023 9.75p 10.00p 9.70p 9.98p 3237065
15/09/2023 9.85p 10.00p 9.70p 9.80p 1914436
14/09/2023 9.85p 10.00p 9.70p 9.80p 824794
13/09/2023 9.85p 10.20p 9.70p 10.00p 512992
12/09/2023 9.85p 10.10p 9.70p 10.00p 1115125
11/09/2023 9.70p 10.00p 9.50p 10.00p 1340903
08/09/2023 9.75p 10.00p 9.50p 9.70p 1508017
07/09/2023 9.75p 9.95p 9.50p 9.75p 882268
06/09/2023 9.75p 10.00p 9.50p 9.75p 313096
05/09/2023 9.75p 10.00p 9.50p 9.70p 446282
04/09/2023 9.75p 10.00p 9.50p 9.75p 824048
01/09/2023 9.75p 10.00p 9.50p 9.70p 517893
31/08/2023 9.75p 10.00p 9.52p 9.70p 466476
30/08/2023 9.75p 10.00p 9.50p 9.70p 638982
29/08/2023 9.75p 10.00p 9.50p 9.75p 237253
25/08/2023 9.75p 10.00p 9.50p 9.75p 76390
24/08/2023 9.75p 10.00p 9.50p 9.75p 2607846
23/08/2023 9.85p 10.00p 9.50p 9.80p 752191
22/08/2023 10.25p 10.50p 9.60p 10.00p 524418
21/08/2023 9.80p 10.50p 9.80p 10.25p 771786
18/08/2023 9.80p 10.00p 9.60p 9.74p 405231
17/08/2023 9.80p 10.00p 9.60p 9.90p 1593853
16/08/2023 9.80p 10.00p 9.60p 9.70p 385081
15/08/2023 10.13p 10.25p 9.50p 9.76p 1108550
14/08/2023 10.25p 10.50p 9.97p 10.00p 1020138
11/08/2023 10.25p 10.50p 10.00p 10.25p 810089
10/08/2023 10.25p 10.50p 10.00p 10.25p 490373
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

*Close Price adjusted for both dividends and splits