Agriterra Limited (AGTA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:37PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.9800 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 610 |
| 25 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.8500 | 0.8500 | 204 |
| 24 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 23 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.8500 | 0.8500 | 406 |
| 22 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 19 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.8500 | 0.8500 | 63 |
| 18 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 5,167 |
| 17 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 4,000 |
| 16 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 15 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 1,169 |
| 12 Apr 2024 | 0.7000 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 14,681 |
| 11 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 10 Apr 2024 | 0.7000 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 1,042 |
| 09 Apr 2024 | 0.7000 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 12,492 |
| 08 Apr 2024 | 0.7000 | 0.8300 | 0.7000 | 0.7650 | 0.7650 | 14,915 |
| 05 Apr 2024 | 0.9800 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 15,206 |
| 04 Apr 2024 | 0.7000 | 0.9800 | 0.9800 | 0.8500 | 0.8500 | 3,715 |
| 03 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 02 Apr 2024 | 0.7000 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 7,322 |
| 28 Mar 2024 | 1.0000 | 1.0000 | 0.9800 | 0.8500 | 0.8500 | 623 |
| 27 Mar 2024 | 1.0000 | 1.0000 | 0.7000 | 0.8500 | 0.8500 | 2,201 |
| 26 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 670 |
| 25 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 542 |
| 22 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 21 Mar 2024 | 0.7000 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 1,725 |
| 20 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 19 Mar 2024 | 0.7000 | 0.9800 | 0.7000 | 0.8500 | 0.8500 | 25,518 |
| 18 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 3,750 |
| 15 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 14 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 13 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 12 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 11 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 500 |
| 08 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 49 |
| 07 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 06 Mar 2024 | 0.7030 | 0.7030 | 0.7030 | 0.8500 | 0.8500 | 14,226 |
| 05 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 04 Mar 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 100,404 |
| 01 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 29 Feb 2024 | 0.7480 | 1.0000 | 0.7480 | 0.8500 | 0.8500 | 959 |
| 28 Feb 2024 | 1.0000 | 1.0000 | 0.7480 | 0.8500 | 0.8500 | 1,947 |
| 27 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 135 |
| 26 Feb 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7350 | 0.7350 | 2,106 |
| 23 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 22 Feb 2024 | 1.0000 | 1.0000 | 0.9920 | 0.8500 | 0.8500 | 100,504 |
| 21 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 20 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 19 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 100 |
| 16 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 15 Feb 2024 | 0.9200 | 1.0000 | 0.7480 | 0.8500 | 0.8500 | 43,448 |
| 14 Feb 2024 | 1.0000 | 1.0000 | 0.7480 | 0.8500 | 0.8500 | 430 |
| 13 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 12 Feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 527 |
| 09 Feb 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 462 |
| 08 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 07 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 1,015 |
| 06 Feb 2024 | 1.0000 | 1.0000 | 0.7480 | 0.8500 | 0.8500 | 2,300 |
| 05 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 137 |
| 02 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 200 |
| 01 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 2,000 |
| 31 Jan 2024 | 1.0000 | 1.0000 | 0.7480 | 0.8500 | 0.8500 | 9,811 |
| 30 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 5,000 |
| 29 Jan 2024 | 0.7480 | 1.0000 | 0.7480 | 0.8500 | 0.8500 | 377 |
| 26 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 60 |
| 25 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 24 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 400 |
| 23 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 800 |
| 22 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 1,648 |
| 19 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 6,385 |
| 18 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 17 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 1,630 |
| 16 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 15 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 12 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 215 |
| 11 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 10 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.8500 | 0.8500 | 390 |
| 09 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 08 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.8500 | 0.8500 | 227 |
| 05 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 04 Jan 2024 | 0.8890 | 0.8890 | 0.8890 | 0.8500 | 0.8500 | 150,000 |
| 03 Jan 2024 | 0.6480 | 0.6480 | 0.6480 | 0.7500 | 0.7500 | 180 |
| 02 Jan 2024 | 0.6480 | 0.6480 | 0.6480 | 0.7500 | 0.7500 | 15 |
| 29 Dec 2023 | 1.2220 | 1.2220 | 0.9590 | 0.7500 | 0.7500 | 371 |
| 28 Dec 2023 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 27 Dec 2023 | 1.1000 | 1.3000 | 1.1000 | 1.1650 | 1.1650 | 93,714 |
| 22 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 20 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 19 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 18 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 403 |
| 15 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 14 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 13 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.2000 | 1.2000 | 1,171 |
| 12 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 11 Dec 2023 | 1.1000 | 1.2420 | 1.1000 | 1.2000 | 1.2000 | 1,274 |
| 08 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 07 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 06 Dec 2023 | 1.2420 | 1.2420 | 1.2420 | 1.2000 | 1.2000 | 8 |
| 05 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.2000 | 1.2000 | 7 |
| 04 Dec 2023 | 1.1000 | 1.1000 | 1.1000 | 1.2000 | 1.2000 | 7,743 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.