Agronomics Limited (ANIC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
29/03/2021 26.65p 28.50p 26.65p 28.00p 4989822
26/03/2021 24.75p 27.00p 24.00p 27.00p 3435537
25/03/2021 28.40p 28.50p 24.26p 25.20p 4107192
24/03/2021 28.75p 30.00p 28.00p 28.50p 3135427
23/03/2021 26.00p 31.50p 26.00p 29.00p 4010709
22/03/2021 24.60p 26.50p 24.60p 26.20p 4791509
19/03/2021 24.50p 25.50p 24.00p 24.50p 942608
18/03/2021 23.50p 25.00p 23.27p 25.00p 1223494
17/03/2021 26.00p 26.50p 22.51p 24.00p 1865302
16/03/2021 25.50p 26.50p 25.00p 25.90p 2322108
15/03/2021 22.00p 27.00p 21.40p 25.00p 7014864
12/03/2021 21.25p 23.00p 21.01p 22.00p 1747621
11/03/2021 18.75p 21.45p 18.65p 21.00p 932239
10/03/2021 18.00p 19.00p 18.00p 18.75p 968836
09/03/2021 18.00p 18.30p 17.75p 18.30p 563631
08/03/2021 17.93p 18.38p 17.60p 17.90p 1072839
05/03/2021 18.00p 18.50p 17.52p 17.75p 835921
04/03/2021 17.75p 18.50p 17.20p 18.10p 1999372
03/03/2021 17.63p 18.00p 17.27p 17.80p 1998893
02/03/2021 17.63p 18.00p 17.27p 17.70p 1217087
01/03/2021 17.00p 18.00p 17.00p 17.60p 1580798
26/02/2021 17.87p 18.00p 16.80p 17.20p 1164541
25/02/2021 17.90p 18.19p 17.81p 18.00p 1230787
24/02/2021 18.13p 19.00p 17.78p 18.00p 1233388
23/02/2021 18.25p 19.00p 17.77p 18.20p 740171
22/02/2021 18.50p 19.22p 18.00p 18.50p 786217
19/02/2021 18.50p 19.00p 18.00p 19.00p 1144413
18/02/2021 20.00p 20.50p 17.75p 18.50p 1470738
17/02/2021 20.50p 21.00p 19.53p 20.20p 1483960
16/02/2021 20.75p 22.00p 19.63p 20.50p 3081541
15/02/2021 18.03p 20.99p 17.80p 20.20p 1415018
12/02/2021 18.15p 18.50p 17.80p 18.00p 2764942
11/02/2021 17.38p 18.00p 16.50p 17.80p 401992
10/02/2021 17.50p 18.10p 17.05p 17.38p 1190745
09/02/2021 17.25p 19.00p 17.20p 18.00p 3955643
08/02/2021 14.50p 17.48p 14.43p 17.25p 4605094
05/02/2021 13.25p 14.50p 13.01p 14.50p 825908
04/02/2021 13.15p 13.50p 12.68p 13.25p 511935
03/02/2021 13.75p 14.00p 13.00p 13.15p 822759
02/02/2021 13.85p 14.50p 13.50p 13.75p 608939
01/02/2021 13.12p 14.25p 12.75p 14.25p 378570
29/01/2021 12.63p 13.33p 12.27p 13.00p 588671
28/01/2021 12.88p 13.00p 12.00p 12.50p 870643
27/01/2021 13.55p 14.00p 12.52p 12.60p 2499800
26/01/2021 14.38p 14.70p 13.00p 13.40p 1376788
25/01/2021 14.62p 15.45p 14.52p 15.45p 1043627
22/01/2021 14.88p 15.50p 14.50p 14.50p 1853867
21/01/2021 13.88p 15.50p 13.88p 14.88p 2826183
20/01/2021 13.63p 14.05p 13.10p 14.05p 1085363
19/01/2021 13.25p 14.00p 13.00p 13.63p 1428742
18/01/2021 13.25p 13.50p 12.76p 13.25p 1044970
15/01/2021 13.75p 14.50p 13.60p 14.00p 937254
14/01/2021 13.00p 14.20p 12.62p 13.75p 835214
13/01/2021 13.00p 13.50p 12.54p 13.00p 496050
12/01/2021 13.25p 13.50p 12.51p 13.40p 3415910
11/01/2021 13.98p 14.50p 13.00p 13.00p 2696187
08/01/2021 13.75p 14.50p 13.50p 14.30p 6994419
07/01/2021 12.75p 14.00p 12.67p 14.00p 5158655
06/01/2021 12.75p 13.00p 11.90p 11.90p 8278685
05/01/2021 12.50p 13.65p 12.23p 12.75p 2579597
04/01/2021 12.00p 13.00p 12.00p 13.00p 2217995
31/12/2020 11.65p 12.50p 11.50p 12.00p 987834
30/12/2020 11.00p 12.00p 10.80p 12.00p 1316946
24/12/2020 10.15p 10.30p 10.01p 10.15p 205866
23/12/2020 10.15p 10.30p 10.00p 10.15p 588812
22/12/2020 9.75p 10.30p 9.66p 10.25p 2750335
21/12/2020 9.75p 10.00p 9.50p 9.92p 650775
18/12/2020 9.20p 10.00p 9.01p 9.90p 1126833
17/12/2020 9.25p 9.50p 9.00p 9.20p 565601
16/12/2020 8.85p 9.50p 8.75p 9.30p 1944640
15/12/2020 8.60p 9.08p 8.60p 9.06p 849668
14/12/2020 8.20p 8.70p 8.19p 8.70p 1414871
11/12/2020 8.35p 8.50p 8.19p 8.20p 976372
10/12/2020 8.25p 8.70p 8.19p 8.35p 570200
09/12/2020 8.25p 8.50p 8.00p 8.25p 1110500
08/12/2020 8.80p 9.46p 8.00p 8.20p 2069325
07/12/2020 8.80p 9.50p 8.60p 9.00p 2061759
04/12/2020 7.95p 9.10p 7.93p 9.10p 4509075
03/12/2020 7.80p 8.00p 7.76p 7.95p 1687056
02/12/2020 7.30p 8.00p 7.21p 7.80p 1530960
01/12/2020 7.10p 7.20p 7.00p 7.10p 501572
30/11/2020 7.00p 7.20p 6.91p 7.10p 847690
27/11/2020 6.90p 7.20p 6.90p 6.90p 327180
26/11/2020 6.90p 7.00p 6.80p 7.00p 135738
25/11/2020 7.10p 7.12p 6.74p 6.80p 228616
24/11/2020 6.80p 7.25p 6.60p 7.10p 1543253
23/11/2020 6.15p 7.10p 6.15p 6.75p 883503
20/11/2020 6.15p 6.48p 6.00p 6.30p 417599
19/11/2020 6.15p 6.30p 6.03p 6.15p 1010532
18/11/2020 6.05p 6.24p 6.00p 6.15p 360374
17/11/2020 6.05p 6.10p 6.03p 6.05p 756158
16/11/2020 6.00p 6.24p 5.98p 6.10p 923303
13/11/2020 5.70p 6.09p 5.70p 6.00p 520906
12/11/2020 5.65p 5.80p 5.54p 5.70p 1291275
10/11/2020 5.70p 5.89p 5.62p 5.62p 606350
09/11/2020 5.55p 5.89p 5.41p 5.70p 1187391
06/11/2020 5.55p 5.56p 5.40p 5.55p 472910
05/11/2020 5.55p 5.55p 5.40p 5.55p 368898
04/11/2020 5.55p 5.55p 5.41p 5.55p 15469
03/11/2020 5.55p 5.60p 5.40p 5.55p 823589
02/11/2020 5.50p 5.60p 5.31p 5.55p 806069
30/10/2020 5.50p 5.70p 5.50p 5.50p 80286
29/10/2020 5.65p 6.00p 5.40p 5.50p 1174654
28/10/2020 5.90p 5.98p 5.50p 5.65p 4222991
27/10/2020 6.10p 6.14p 5.85p 5.90p 670569
26/10/2020 6.15p 6.20p 6.00p 6.10p 854634
23/10/2020 6.55p 6.97p 6.22p 6.40p 1239671
22/10/2020 6.00p 6.69p 5.86p 6.55p 553353
21/10/2020 5.70p 6.20p 5.70p 6.00p 616667
20/10/2020 5.65p 5.80p 5.60p 5.70p 517445
19/10/2020 5.65p 5.80p 5.65p 5.65p 36046
16/10/2020 5.35p 5.80p 5.35p 5.65p 223151
15/10/2020 5.35p 5.50p 5.20p 5.50p 336483
14/10/2020 5.15p 5.60p 5.15p 5.35p 843161
13/10/2020 5.00p 5.26p 4.92p 5.15p 166726
12/10/2020 5.00p 5.08p 4.90p 5.00p 402462
09/10/2020 5.00p 5.20p 4.86p 5.00p 496217
08/10/2020 5.00p 5.09p 4.85p 5.00p 294102
07/10/2020 5.00p 5.14p 4.91p 5.00p 193080
06/10/2020 5.00p 5.14p 4.91p 5.00p 48931
05/10/2020 5.00p 5.20p 4.91p 5.00p 319470
02/10/2020 5.00p 5.14p 4.88p 5.00p 69896
01/10/2020 5.00p 5.20p 4.86p 5.00p 483318
30/09/2020 5.05p 5.14p 4.96p 5.00p 187238
29/09/2020 5.05p 5.15p 4.95p 5.05p 142337
28/09/2020 4.85p 5.30p 4.83p 5.05p 583802
25/09/2020 5.25p 5.25p 4.70p 4.85p 369960
24/09/2020 5.25p 5.50p 5.00p 5.25p 308833
23/09/2020 5.15p 5.34p 5.02p 5.25p 257434
22/09/2020 4.85p 5.30p 4.84p 5.15p 577721
21/09/2020 4.85p 5.00p 4.85p 4.85p 96968
18/09/2020 4.85p 5.00p 4.85p 4.85p 1204151
17/09/2020 4.85p 5.00p 4.84p 4.85p 706180
16/09/2020 4.85p 5.00p 4.85p 4.85p 472712
15/09/2020 4.85p 5.00p 4.85p 4.85p 430084
14/09/2020 4.85p 5.40p 4.85p 4.85p 609900
11/09/2020 4.85p 5.00p 4.85p 4.85p 396429
10/09/2020 4.85p 5.00p 4.80p 4.85p 100208
09/09/2020 4.85p 4.86p 4.80p 4.85p 93545
08/09/2020 4.85p 4.85p 4.80p 4.85p 4036
07/09/2020 4.85p 5.00p 4.85p 4.85p 423562
04/09/2020 4.85p 4.95p 4.72p 4.90p 136411
03/09/2020 4.85p 5.00p 4.85p 4.85p 12343
02/09/2020 4.85p 5.10p 4.85p 4.85p 277439
01/09/2020 4.85p 5.00p 4.70p 4.85p 683760
28/08/2020 4.85p 4.86p 4.84p 4.85p 161234
27/08/2020 4.90p 4.90p 4.81p 4.85p 262345
26/08/2020 4.90p 5.00p 4.83p 4.90p 122305
25/08/2020 4.90p 4.93p 4.87p 4.90p 158627
24/08/2020 4.90p 5.00p 4.90p 4.90p 260844
21/08/2020 4.90p 5.00p 4.88p 4.95p 495299
20/08/2020 4.90p 4.95p 4.82p 4.90p 115918
19/08/2020 4.90p 4.94p 4.90p 4.90p 41609
18/08/2020 4.90p 4.99p 4.75p 4.90p 149920
17/08/2020 5.00p 5.10p 4.80p 4.90p 390151
14/08/2020 5.30p 5.30p 4.86p 5.00p 227273
13/08/2020 5.00p 5.15p 4.82p 5.00p 190000
12/08/2020 5.00p 5.14p 4.83p 5.00p 371270
11/08/2020 5.00p 5.14p 4.83p 5.00p 139613
10/08/2020 5.00p 5.20p 4.83p 5.00p 486603
07/08/2020 5.00p 5.10p 4.88p 5.00p 384867
06/08/2020 5.00p 5.10p 5.00p 5.00p 99018
05/08/2020 5.00p 5.10p 4.90p 5.00p 567233
04/08/2020 5.00p 5.10p 4.90p 5.00p 441837
03/08/2020 5.00p 5.20p 4.88p 5.00p 453656
31/07/2020 5.00p 5.00p 4.87p 5.00p 102899
29/07/2020 5.00p 5.04p 5.00p 5.00p 70217
28/07/2020 5.00p 5.04p 4.80p 5.00p 1601567
27/07/2020 5.30p 5.30p 4.85p 5.00p 175039

*Close Price adjusted for both dividends and splits