AGTA.L - Agriterra Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20195.965.965.966.806.8033
Jul 16, 20196.326.326.326.326.32-
Jul 15, 20196.806.806.806.806.80-
Jul 12, 20195.655.655.656.806.80850
Jul 11, 20196.006.006.006.826.828
Jul 10, 20196.826.826.826.826.82-
Jul 09, 20195.655.655.656.326.3228,647
Jul 08, 20197.647.646.346.806.8043,500
Jul 05, 20197.657.657.656.826.826,538
Jul 04, 20195.655.655.656.806.801,288
Jul 03, 20196.326.326.326.326.32-
Jul 02, 20196.806.806.806.806.80-
Jul 01, 20195.655.655.656.326.323,044
Jun 28, 20195.605.605.606.826.82600
Jun 27, 20196.826.826.826.826.82-
Jun 26, 20196.826.826.826.826.82-
Jun 25, 20195.605.605.606.306.30526
Jun 24, 20196.806.806.806.806.80-
Jun 21, 20195.605.605.606.806.80172
Jun 20, 20195.655.655.656.826.824,972
Jun 19, 20196.346.346.346.806.80874
Jun 18, 20196.346.346.346.806.80930
Jun 17, 20195.655.655.656.826.824,874
Jun 14, 20198.008.008.006.326.322,219
Jun 13, 20196.386.386.386.826.823,779
Jun 12, 20196.806.806.806.806.80-
Jun 11, 20195.655.655.656.326.326,036
Jun 10, 20195.505.505.505.505.502,122
Jun 07, 20196.006.006.006.756.75344
Jun 06, 20196.006.006.007.007.00559
Jun 05, 20196.006.006.006.506.502,239
Jun 04, 20196.606.606.007.007.005,153
Jun 03, 20196.306.306.306.306.30-
May 31, 20196.306.306.306.306.30-
May 30, 20196.606.606.606.306.305,253
May 29, 20196.586.586.586.306.3010,486
May 28, 20196.306.306.306.306.30-
May 24, 20196.627.706.627.007.008,411
May 23, 20196.506.506.506.506.50-
May 22, 20196.626.626.627.007.005
May 21, 20195.935.935.936.506.50156
May 20, 20196.506.506.506.506.50-
May 17, 20196.286.626.287.007.001,000
May 16, 20198.008.008.006.756.757,978
May 15, 20195.255.255.257.007.00850
May 14, 20195.505.505.506.756.7546,461
May 13, 20195.205.205.206.556.5511,539
May 10, 20196.506.506.506.506.50-
May 09, 20196.506.506.506.506.50-
May 08, 20195.305.305.306.506.5010
May 07, 20196.986.986.986.006.001,000
May 03, 20196.506.506.506.506.50-
May 02, 20195.305.305.306.506.50849
May 01, 20196.506.506.506.506.50-
Apr 30, 20196.506.506.506.506.50-
Apr 29, 20195.257.555.256.506.507,225
Apr 26, 20195.255.255.256.506.50709
Apr 25, 20196.506.506.506.506.50-
Apr 24, 20195.255.255.256.506.50799
Apr 23, 20195.255.255.256.506.50394
Apr 18, 20196.506.506.506.506.50-
Apr 17, 20195.255.255.256.506.50131
Apr 16, 20197.557.557.556.506.5011,920
Apr 15, 20196.506.506.506.506.50-
Apr 12, 20196.006.006.007.007.001,941
Apr 11, 20196.006.006.007.007.001,941
Apr 10, 20195.255.255.256.506.501,325
Apr 09, 20194.206.004.206.006.0051,972
Apr 08, 20196.006.006.006.006.00-
Apr 05, 20194.036.004.036.006.0050,500
Apr 04, 20194.034.034.036.006.00815
Apr 03, 20195.155.154.005.505.5051,502
Apr 02, 20195.005.005.006.506.5010,000
Apr 01, 20196.506.506.506.506.50-
Mar 29, 20195.205.205.206.506.50200
Mar 28, 20195.205.205.206.506.503,000
Mar 27, 20195.155.155.156.506.508,154
Mar 26, 20195.155.155.156.506.50900
Mar 25, 20195.155.155.156.506.501,413
Mar 22, 20195.505.505.506.756.75237
Mar 21, 20196.006.255.606.756.7515,293
Mar 20, 20198.008.008.007.007.00940
Mar 19, 20197.007.007.007.007.00-
Mar 18, 20197.007.007.007.007.00-
Mar 15, 20196.006.006.007.007.0020,000
Mar 14, 20196.006.006.007.007.00892
Mar 13, 20197.007.007.007.007.00-
Mar 12, 20196.006.006.007.007.00299
Mar 11, 20197.007.007.007.007.00-
Mar 08, 20196.006.006.007.007.00200
Mar 07, 20198.008.008.008.008.00-
Mar 06, 20198.008.008.008.008.00-
Mar 05, 20198.008.008.008.008.00-
Mar 04, 20198.008.008.008.008.00-
Mar 01, 20198.108.108.108.008.0010,140
Feb 28, 20196.006.006.008.008.00203
Feb 27, 20196.006.006.008.008.003,026
Feb 26, 20198.008.008.008.008.00-
Feb 25, 20198.008.008.008.008.00-
Feb 22, 20196.006.006.008.008.004,763
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...