AGTA.L - Agriterra Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201715.0015.6315.0015.6315.631,846
Dec 15, 201715.0015.0015.0015.7515.7514,704
Dec 14, 201715.0015.0015.0016.5016.5010,000
Dec 13, 201715.3115.3115.3115.7515.751,443
Dec 12, 201715.0015.0015.0016.5016.5020,860
Dec 11, 201715.6315.6315.4216.0016.001,028
Dec 08, 201715.0015.0015.0017.0017.005
Dec 07, 201715.8415.8415.8415.8415.842,581
Dec 06, 201715.0015.8415.0017.0017.00-
Dec 05, 201715.0015.0015.0017.0017.00-
Dec 04, 201716.0016.0016.0017.5017.50-
Dec 01, 201716.0019.9015.0017.5017.50-
Dec 01, 20171/100 Stock Split
Nov 30, 201720.0020.0020.0018.0018.00-
Nov 29, 201718.9919.0016.6518.0018.00-
Nov 28, 201717.0017.0016.0018.0018.00-
Nov 27, 201716.0017.0016.0016.5016.50-
Nov 24, 20170.180.180.180.180.18-
Nov 23, 20170.190.190.190.190.19-
Nov 22, 20170.180.180.180.180.18-
Nov 21, 20170.180.180.180.180.18-
Nov 20, 20170.170.170.170.170.17-
Nov 17, 201716.8516.8516.8518.0018.00-
Nov 16, 201718.0019.0018.0018.5018.50-
Nov 15, 201718.0020.0018.0018.5018.50-
Nov 14, 201717.0617.0616.4317.0017.00-
Nov 13, 201717.0620.0017.0618.5018.50-
Nov 10, 201718.0020.6516.0018.5018.50-
Nov 09, 201721.0021.0018.0119.5019.50-
Nov 08, 201722.2322.2318.0520.5020.50-
Nov 07, 201721.1025.0016.9720.0020.00-
Nov 06, 201723.0023.0022.0022.5522.55-
Nov 03, 201724.0424.0424.0024.5024.50-
Nov 02, 201725.0925.0925.0926.0026.00-
Nov 01, 201726.0029.0025.1027.0027.00-
Oct 31, 201726.0126.0126.0127.0027.00-
Oct 30, 201724.0028.8024.0028.0028.00-
Oct 27, 201727.6927.6927.6926.5026.50-
Oct 26, 201724.0024.0924.0025.5025.50-
Oct 25, 201724.0024.0024.0026.5026.50-
Oct 24, 20170.260.260.260.260.26-
Oct 23, 20170.260.260.260.260.26-
Oct 20, 201725.5625.5625.5624.5024.50-
Oct 19, 201727.1627.1627.1626.5026.50-
Oct 18, 20170.250.250.250.250.25-
Oct 17, 201727.0027.0027.0026.0026.00-
Oct 16, 201725.0025.0025.0023.5023.50-
Oct 13, 201723.1826.7823.1826.0026.00-
Oct 12, 201723.0023.1823.0026.0026.00-
Oct 11, 201723.6624.5023.6626.0026.00-
Oct 10, 20170.260.260.260.260.26-
Oct 09, 201725.0025.0023.2226.0026.00-
Oct 06, 201723.1525.2523.1524.5024.50-
Oct 05, 201723.0027.4623.0026.0026.00-
Oct 04, 201725.0026.8122.7727.0027.00-
Oct 03, 201723.1523.1521.9725.5025.50-
Oct 02, 201723.1527.0323.1525.0525.05-
Sep 29, 201729.0029.0024.0226.0026.00-
Sep 28, 201725.0029.0022.7227.0027.00-
Sep 27, 201722.7222.7222.7225.0025.00-
Sep 26, 201722.7223.5022.7225.0025.00-
Sep 25, 201722.0023.5622.0025.0025.00-
Sep 22, 201722.2022.2022.2025.0025.00-
Sep 21, 201727.4027.4027.4025.0025.00-
Sep 20, 201722.0022.0022.0025.0025.00-
Sep 19, 201724.7424.7422.7525.0025.00-
Sep 18, 20170.250.250.250.250.25-
Sep 15, 201722.0025.0722.0025.0025.00-
Sep 14, 201723.0028.0022.0025.5025.50-
Sep 13, 201725.0025.0025.0025.0025.00-
Sep 12, 20170.250.250.250.250.25-
Sep 11, 201721.0024.0021.0024.0024.00-
Sep 08, 201721.0021.0021.0022.0022.00-
Sep 07, 201720.0021.5020.0021.0021.00-
Sep 06, 201720.4820.4820.4822.0022.00-
Sep 05, 20170.220.220.220.220.22-
Sep 04, 20170.220.220.220.220.22-
Sep 01, 201720.0020.6620.0022.0022.00-
Aug 31, 201720.0020.0020.0021.5021.50-
Aug 30, 201723.9023.9020.6122.0022.00-
Aug 29, 20170.2221.000.2222.0022.00-
Aug 25, 201720.3720.3720.3721.5021.50-
Aug 24, 201723.0023.0020.7521.5021.50-
Aug 23, 201720.3622.2520.3621.5021.50-
Aug 22, 201720.3720.3720.3721.5021.50-
Aug 21, 201723.0023.0021.1321.7521.75-
Aug 18, 201721.0023.9021.0022.7522.75-
Aug 17, 201721.0024.0021.0023.0023.00-
Aug 16, 201726.5027.0022.2523.5023.50-
Aug 15, 201725.0029.0023.0023.0023.00-
Aug 14, 20170.190.190.190.190.19-
Aug 11, 20170.190.190.190.190.19-
Aug 10, 201717.7517.7517.7519.5019.50-
Aug 09, 20170.190.190.190.190.19-
Aug 08, 201717.5020.6317.5018.7518.75-
Aug 07, 201717.5017.5016.6717.5017.50-
Aug 04, 201722.5022.5021.7620.2520.25-
Aug 03, 201722.5022.5019.1320.2520.25-
Aug 02, 20170.200.200.200.200.20-
Aug 01, 20170.200.200.200.200.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...