Agriterra Limited (AGTA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

0.8500

+0.0500

(+6.25%)

As of 10:02AM BST. Market open.

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,352
Jun 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 18, 2024	0.7510	0.8500	0.7510	0.8000	0.8000	1,188
Jun 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 14, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 13, 2024	0.7510	0.7510	0.7510	0.8000	0.8000	1,128
Jun 12, 2024	0.8500	0.8500	0.7510	0.8000	0.8000	160,852
Jun 11, 2024	0.8500	0.8500	0.8500	0.7750	0.7750	989
Jun 10, 2024	0.7000	0.7000	0.7000	0.7750	0.7750	4,784
Jun 07, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 06, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 05, 2024	0.7000	0.7000	0.7000	0.8500	0.8500	5,185
Jun 04, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jun 03, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 31, 2024	0.9200	0.9200	0.9200	0.8500	0.8500	108,152
May 30, 2024	0.9200	0.9800	0.9200	0.8500	0.8500	877
May 29, 2024	0.7000	0.9800	0.7000	0.8500	0.8500	3,417
May 28, 2024	0.9800	0.9800	0.9800	0.8500	0.8500	1,275
May 24, 2024	1.0000	1.0000	0.9200	0.8500	0.8500	50,421
May 23, 2024	0.9800	0.9800	0.9800	0.8500	0.8500	10,205
May 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 20, 2024	0.9800	0.9800	0.7000	0.8500	0.8500	16,128
May 17, 2024	0.7000	0.7000	0.7000	0.8500	0.8500	20,003
May 16, 2024	0.9790	0.9790	0.7000	0.8500	0.8500	75,293
May 15, 2024	0.9790	0.9790	0.9790	0.8500	0.8500	204
May 14, 2024	0.7000	0.9790	0.7000	0.8500	0.8500	10,805
May 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 10, 2024	0.9790	0.9790	0.9790	0.8500	0.8500	204
May 09, 2024	0.9790	0.9790	0.9790	0.8500	0.8500	2,180
May 08, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 07, 2024	0.7000	0.9790	0.7000	0.8500	0.8500	1,936
May 03, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 02, 2024	0.9200	0.9200	0.9200	0.8500	0.8500	5,000
May 01, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 30, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 29, 2024	0.7000	0.7000	0.7000	0.8500	0.8500	5,956
Apr 26, 2024	0.9800	0.9800	0.7000	0.8500	0.8500	610
Apr 25, 2024	0.9800	0.9800	0.9800	0.8500	0.8500	204
Apr 24, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 23, 2024	0.9800	0.9800	0.9800	0.8500	0.8500	406
Apr 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 19, 2024	0.9800	0.9800	0.9800	0.8500	0.8500	63
Apr 18, 2024	0.7000	0.7000	0.7000	0.8500	0.8500	5,167
Apr 17, 2024	0.7000	0.7000	0.7000	0.8500	0.8500	4,000
Apr 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 15, 2024	0.7000	0.7000	0.7000	0.8500	0.8500	1,169
Apr 12, 2024	0.7000	0.9800	0.7000	0.8500	0.8500	14,681
Apr 11, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 10, 2024	0.7000	0.9800	0.7000	0.8500	0.8500	1,042
Apr 09, 2024	0.7000	0.9800	0.7000	0.8500	0.8500	12,492
Apr 08, 2024	0.7000	0.8300	0.7000	0.7650	0.7650	14,915
Apr 05, 2024	0.9800	0.9800	0.7000	0.8500	0.8500	15,206
Apr 04, 2024	0.7000	0.9800	0.9800	0.8500	0.8500	3,715
Apr 03, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 02, 2024	0.7000	0.9800	0.7000	0.8500	0.8500	7,322
Mar 28, 2024	1.0000	1.0000	0.9800	0.8500	0.8500	623
Mar 27, 2024	1.0000	1.0000	0.7000	0.8500	0.8500	2,201
Mar 26, 2024	0.7000	0.7000	0.7000	0.8500	0.8500	670
Mar 25, 2024	0.7000	0.7000	0.7000	0.8500	0.8500	542
Mar 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 21, 2024	0.7000	0.9800	0.7000	0.8500	0.8500	1,725
Mar 20, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 19, 2024	0.7000	0.9800	0.7000	0.8500	0.8500	25,518
Mar 18, 2024	0.7000	0.7000	0.7000	0.8500	0.8500	3,750
Mar 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 14, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 11, 2024	0.7000	0.7000	0.7000	0.8500	0.8500	500
Mar 08, 2024	0.7000	0.7000	0.7000	0.8500	0.8500	49
Mar 07, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 06, 2024	0.7030	0.7030	0.7030	0.8500	0.8500	14,226
Mar 05, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 04, 2024	0.7480	0.7480	0.7480	0.8500	0.8500	100,404
Mar 01, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 29, 2024	0.7480	1.0000	0.7480	0.8500	0.8500	959
Feb 28, 2024	1.0000	1.0000	0.7480	0.8500	0.8500	1,947
Feb 27, 2024	1.0000	1.0000	1.0000	0.8500	0.8500	135
Feb 26, 2024	0.7700	0.7700	0.7700	0.7350	0.7350	2,106
Feb 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 22, 2024	1.0000	1.0000	0.9920	0.8500	0.8500	100,504
Feb 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 20, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 19, 2024	1.0000	1.0000	1.0000	0.8500	0.8500	100
Feb 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 15, 2024	0.9200	1.0000	0.7480	0.8500	0.8500	43,448
Feb 14, 2024	1.0000	1.0000	0.7480	0.8500	0.8500	430
Feb 13, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 12, 2024	0.7480	0.7480	0.7480	0.8500	0.8500	527
Feb 09, 2024	0.7480	0.7480	0.7480	0.8500	0.8500	462
Feb 08, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 07, 2024	1.0000	1.0000	1.0000	0.8500	0.8500	1,015
Feb 06, 2024	1.0000	1.0000	0.7480	0.8500	0.8500	2,300
Feb 05, 2024	1.0000	1.0000	1.0000	0.8500	0.8500	137
Feb 02, 2024	1.0000	1.0000	1.0000	0.8500	0.8500	200
Feb 01, 2024	1.0000	1.0000	1.0000	0.8500	0.8500	2,000
Jan 31, 2024	1.0000	1.0000	0.7480	0.8500	0.8500	9,811
Jan 30, 2024	1.0000	1.0000	1.0000	0.8500	0.8500	5,000
Jan 29, 2024	0.7480	1.0000	0.7480	0.8500	0.8500	377
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7294-0.0003(-0.05%)

CRUDE OIL81.59+0.02(+0.02%)

Bitcoin CAD90,429.54+1,193.54(+1.34%)

Agriterra Limited (AGTA.L)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7294
-0.0003(-0.05%)

CRUDE OIL
81.59
+0.02(+0.02%)

Bitcoin CAD
90,429.54
+1,193.54(+1.34%)