Agronomics Limited (ANIC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
27/12/2021 21.75p 22.50p 21.00p 21.20p 1754533
24/12/2021 21.75p 22.50p 21.00p 21.20p 1754533
23/12/2021 22.25p 22.50p 21.50p 21.60p 736752
22/12/2021 22.00p 22.50p 21.50p 22.10p 1016075
21/12/2021 21.25p 22.50p 21.00p 22.00p 991014
20/12/2021 20.65p 22.00p 20.00p 21.00p 871431
17/12/2021 20.35p 21.50p 20.00p 21.50p 1367334
16/12/2021 20.75p 21.05p 20.00p 20.00p 2087329
15/12/2021 21.25p 21.50p 20.00p 20.60p 2924569
14/12/2021 21.75p 22.00p 21.00p 21.00p 757898
13/12/2021 22.25p 22.50p 21.50p 21.50p 948322
10/12/2021 22.25p 22.50p 21.70p 22.20p 3164862
09/12/2021 22.00p 22.50p 21.50p 22.00p 2264523
08/12/2021 22.25p 23.10p 21.50p 21.80p 7693565
07/12/2021 21.75p 23.12p 21.50p 22.00p 2602398
06/12/2021 21.10p 22.00p 21.00p 21.80p 2655482
03/12/2021 23.00p 23.50p 21.00p 21.10p 7346794
02/12/2021 22.75p 23.50p 22.30p 22.70p 2026461
01/12/2021 24.25p 24.50p 22.50p 23.00p 3401435
30/11/2021 25.00p 25.50p 24.00p 24.50p 1837839
29/11/2021 24.50p 25.50p 24.00p 24.50p 861481
26/11/2021 23.50p 25.70p 22.00p 24.80p 1698509
25/11/2021 25.00p 25.12p 23.55p 23.60p 1381926
24/11/2021 25.00p 25.50p 24.50p 24.90p 2013511
23/11/2021 25.75p 26.00p 24.50p 24.70p 2859895
22/11/2021 26.00p 26.50p 25.50p 25.50p 1922166
19/11/2021 25.75p 28.00p 25.50p 25.50p 2956220
18/11/2021 28.25p 28.50p 25.50p 25.50p 5120880
17/11/2021 29.00p 30.00p 28.00p 28.00p 1877916
16/11/2021 31.75p 32.00p 28.00p 28.50p 5755437
15/11/2021 31.75p 32.50p 31.50p 31.75p 1174881
12/11/2021 32.00p 32.50p 31.50p 31.70p 644679
11/11/2021 32.00p 32.50p 31.50p 32.00p 1137248
10/11/2021 32.75p 33.00p 31.00p 32.00p 3347692
09/11/2021 31.75p 34.00p 31.50p 32.70p 4334203
08/11/2021 30.00p 32.00p 30.00p 32.00p 4506601
05/11/2021 29.75p 30.50p 29.50p 30.20p 5512153
04/11/2021 28.75p 30.00p 28.50p 29.70p 4881045
03/11/2021 28.25p 29.00p 28.00p 28.90p 3867384
02/11/2021 28.25p 28.50p 28.00p 28.30p 1001059
01/11/2021 27.75p 28.50p 27.70p 28.40p 2741960
29/10/2021 27.75p 28.50p 27.50p 28.00p 1320644
28/10/2021 27.75p 28.20p 27.70p 28.00p 185848
27/10/2021 27.60p 28.00p 27.50p 27.90p 2159446
26/10/2021 27.25p 28.00p 27.00p 27.50p 2034468
25/10/2021 27.15p 27.70p 26.60p 27.30p 639869
22/10/2021 27.60p 27.80p 27.00p 27.20p 963473
21/10/2021 28.45p 28.70p 27.50p 27.60p 1736466
20/10/2021 28.45p 28.70p 27.80p 28.50p 512669
19/10/2021 28.35p 28.95p 28.20p 28.60p 1163445
18/10/2021 28.60p 29.00p 28.00p 28.70p 925098
15/10/2021 28.75p 29.00p 28.50p 28.50p 4432472
14/10/2021 27.75p 29.00p 27.50p 28.60p 7569020
13/10/2021 27.40p 28.50p 27.40p 28.00p 3980833
12/10/2021 26.75p 27.75p 26.50p 27.50p 2425954
11/10/2021 26.75p 27.00p 25.90p 26.80p 679749
08/10/2021 26.25p 27.00p 25.50p 26.50p 1955071
07/10/2021 25.00p 27.00p 24.50p 26.25p 1104297
06/10/2021 26.90p 27.30p 24.70p 25.25p 2875806
05/10/2021 27.00p 27.50p 26.50p 27.00p 1141812
04/10/2021 27.00p 27.50p 26.50p 27.00p 1880023
01/10/2021 27.00p 27.75p 26.50p 27.00p 1459098
30/09/2021 27.50p 28.00p 24.00p 27.50p 2033413
29/09/2021 27.50p 28.00p 27.05p 27.40p 1722678
28/09/2021 27.50p 28.00p 27.00p 27.30p 2899986
27/09/2021 27.10p 27.50p 26.90p 27.50p 2447011
24/09/2021 27.25p 27.50p 27.00p 27.00p 2688258
23/09/2021 27.50p 28.00p 27.00p 27.00p 2162817
22/09/2021 26.75p 28.00p 26.70p 27.00p 3477946
21/09/2021 25.85p 27.00p 25.51p 27.00p 3121019
20/09/2021 25.75p 26.00p 25.50p 25.50p 2232672
17/09/2021 25.75p 27.00p 25.20p 25.20p 5851777
16/09/2021 25.60p 26.50p 25.00p 25.75p 2753506
15/09/2021 24.85p 26.00p 24.85p 25.60p 3991779
14/09/2021 24.10p 25.70p 24.00p 25.00p 3216421
13/09/2021 24.10p 24.50p 23.70p 24.20p 3048831
10/09/2021 23.75p 24.80p 23.40p 23.90p 1949377
09/09/2021 24.50p 25.00p 23.00p 23.40p 1724375
08/09/2021 24.25p 25.50p 23.99p 24.00p 4617599
07/09/2021 23.10p 24.50p 23.10p 24.00p 5023330
06/09/2021 20.75p 23.70p 20.50p 23.20p 4118454
03/09/2021 19.00p 21.10p 18.50p 21.10p 2060518
02/09/2021 19.00p 19.50p 18.50p 19.00p 1343260
01/09/2021 19.25p 19.50p 18.20p 18.90p 1872843
31/08/2021 19.63p 20.00p 18.00p 19.10p 4222952
30/08/2021 20.25p 20.50p 19.50p 19.70p 2962005
27/08/2021 20.25p 20.50p 19.50p 19.70p 2962005
26/08/2021 21.75p 22.00p 20.50p 20.60p 1275389
25/08/2021 22.00p 22.50p 21.50p 21.70p 1886345
24/08/2021 22.25p 22.50p 21.50p 22.00p 1742317
23/08/2021 22.25p 22.80p 22.00p 22.25p 567039
20/08/2021 22.40p 23.00p 22.00p 22.25p 421767
19/08/2021 23.10p 23.10p 22.20p 22.20p 697568
18/08/2021 22.75p 23.50p 22.40p 23.10p 1413054
17/08/2021 22.25p 23.00p 22.00p 22.40p 1819630
16/08/2021 22.25p 22.50p 22.18p 22.50p 611614
13/08/2021 22.35p 22.70p 22.00p 22.25p 555432
12/08/2021 22.35p 22.70p 22.00p 22.30p 618820
11/08/2021 22.25p 23.00p 22.00p 22.35p 825736
10/08/2021 22.60p 23.00p 22.00p 22.30p 826120
09/08/2021 22.60p 23.50p 22.20p 22.50p 3193917
06/08/2021 22.25p 23.00p 22.00p 22.35p 1978094
05/08/2021 22.25p 22.50p 22.00p 22.30p 1335090
04/08/2021 22.25p 22.88p 22.00p 22.40p 929881
03/08/2021 23.25p 23.50p 22.00p 22.70p 1447806
02/08/2021 23.25p 24.00p 23.00p 23.30p 1097312
30/07/2021 23.25p 23.75p 23.00p 23.00p 1225883
29/07/2021 23.75p 24.00p 23.00p 23.00p 837200
28/07/2021 24.00p 24.30p 23.51p 23.75p 409016
27/07/2021 23.90p 24.30p 23.50p 23.80p 535849
26/07/2021 23.25p 24.30p 23.00p 24.10p 1257806
23/07/2021 22.75p 23.50p 22.67p 23.25p 850521
22/07/2021 22.50p 23.00p 22.25p 22.70p 1277551
21/07/2021 22.50p 23.00p 22.00p 22.50p 1556220
20/07/2021 22.00p 23.00p 22.00p 22.50p 1326107
19/07/2021 23.25p 24.50p 21.52p 22.50p 1679191
16/07/2021 23.75p 24.00p 23.00p 23.50p 1408790
15/07/2021 24.25p 24.50p 23.50p 23.75p 1640608
14/07/2021 24.75p 25.50p 24.04p 24.50p 2185679
13/07/2021 24.75p 25.00p 24.50p 24.75p 2049658
12/07/2021 24.75p 26.00p 24.50p 24.80p 2902089
09/07/2021 24.25p 25.00p 24.00p 24.50p 2926362
08/07/2021 24.25p 24.50p 24.00p 24.10p 1750971
07/07/2021 23.75p 24.50p 23.50p 24.00p 1679631
06/07/2021 23.75p 24.15p 23.50p 23.80p 1543713
05/07/2021 23.85p 24.50p 23.50p 23.75p 3631135
02/07/2021 24.25p 24.50p 23.50p 23.80p 1205195
01/07/2021 24.25p 24.40p 24.00p 24.00p 850816
30/06/2021 24.25p 24.50p 24.00p 24.00p 816093
29/06/2021 24.15p 24.50p 23.80p 24.25p 1847058
28/06/2021 23.50p 24.50p 23.50p 24.00p 1547009
25/06/2021 22.90p 24.00p 22.87p 23.50p 2290247
24/06/2021 22.70p 23.48p 22.50p 22.90p 956726
23/06/2021 22.90p 23.50p 22.50p 22.70p 1520548
22/06/2021 23.15p 23.50p 22.50p 23.00p 1193026
21/06/2021 23.75p 24.00p 23.00p 23.10p 2657273
18/06/2021 23.65p 24.50p 23.00p 23.50p 3251766
17/06/2021 23.35p 24.00p 22.70p 23.50p 2657640
16/06/2021 23.75p 24.00p 23.20p 23.40p 1802306
15/06/2021 24.25p 25.00p 23.38p 23.50p 1081009
14/06/2021 23.65p 23.80p 23.00p 23.80p 1371092
11/06/2021 23.60p 23.80p 23.00p 23.70p 5025791
10/06/2021 23.25p 24.10p 23.00p 23.60p 1139149
09/06/2021 23.75p 24.60p 23.00p 23.40p 3163162
08/06/2021 24.25p 24.50p 23.50p 23.90p 1910514
07/06/2021 24.75p 25.00p 24.05p 24.30p 4760305
04/06/2021 26.50p 27.00p 24.60p 24.80p 4909819
03/06/2021 23.75p 26.68p 23.50p 26.00p 8500448
02/06/2021 23.75p 24.00p 23.50p 23.90p 5769092
01/06/2021 23.75p 25.00p 22.00p 23.70p 14436805
31/05/2021 25.15p 25.50p 22.30p 23.70p 23060531
28/05/2021 25.15p 25.50p 22.30p 23.70p 22451532
27/05/2021 27.60p 28.00p 22.07p 25.50p 14016376
26/05/2021 27.75p 28.20p 27.00p 27.70p 1949132
25/05/2021 28.10p 28.80p 27.50p 28.20p 2089952
24/05/2021 27.75p 28.98p 27.75p 28.10p 3498196
21/05/2021 27.90p 28.30p 27.50p 28.30p 1554601
20/05/2021 28.25p 29.30p 27.00p 27.90p 1738923
19/05/2021 27.75p 29.00p 27.50p 28.10p 2282122
18/05/2021 29.10p 30.50p 27.33p 28.20p 3292093
17/05/2021 28.00p 30.00p 27.00p 29.00p 6078315
14/05/2021 24.85p 28.00p 24.73p 28.00p 8725414
13/05/2021 24.05p 25.00p 23.73p 24.85p 6080431
12/05/2021 23.25p 26.00p 23.00p 24.00p 28877940
11/05/2021 36.50p 37.00p 23.00p 26.00p 28779950
10/05/2021 34.75p 38.80p 34.75p 37.00p 2657834
07/05/2021 32.50p 35.00p 31.00p 35.00p 3078839
06/05/2021 36.50p 41.50p 32.00p 34.00p 7943326
05/05/2021 32.25p 36.50p 31.50p 36.50p 2773564
04/05/2021 29.00p 33.00p 29.00p 32.10p 5077254
03/05/2021 28.75p 29.50p 28.00p 28.80p 2715909
30/04/2021 28.75p 29.50p 28.00p 28.80p 2637147
29/04/2021 26.20p 29.90p 25.40p 28.00p 1774088
28/04/2021 26.20p 26.40p 25.80p 26.00p 855288
27/04/2021 25.25p 26.40p 25.00p 26.00p 1261293
26/04/2021 25.25p 26.50p 25.00p 25.40p 3885826
23/04/2021 25.75p 26.00p 25.02p 25.40p 1530029
22/04/2021 25.30p 26.70p 24.97p 26.00p 2453943
21/04/2021 24.50p 25.50p 24.00p 25.40p 1295737
20/04/2021 26.25p 27.00p 24.90p 24.90p 1062777
19/04/2021 26.25p 26.80p 25.80p 25.80p 3216329
16/04/2021 25.75p 26.50p 25.50p 26.00p 2975334
15/04/2021 26.10p 26.50p 25.00p 25.70p 6445681
14/04/2021 27.50p 28.00p 25.10p 26.00p 3571880
13/04/2021 28.50p 29.00p 27.02p 27.50p 1805250
12/04/2021 29.50p 30.00p 28.00p 29.00p 3372526
09/04/2021 29.75p 30.00p 29.00p 29.00p 1254898
08/04/2021 28.50p 30.00p 28.00p 30.00p 2142089
07/04/2021 28.50p 29.75p 28.00p 28.50p 1019842
06/04/2021 28.00p 30.00p 27.84p 28.70p 2492593
05/04/2021 28.25p 28.50p 27.50p 28.00p 992140
02/04/2021 28.25p 28.50p 27.50p 28.00p 992140
01/04/2021 28.25p 28.50p 27.50p 28.00p 2092140
31/03/2021 28.50p 29.00p 28.00p 28.30p 3749736
30/03/2021 28.00p 29.90p 27.50p 29.00p 3715276

*Close Price adjusted for both dividends and splits