Shares Magazine
0.70p+0.00 (+0.00%)27 Mar 2025, 15:18
Agriterra LD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 26, 2025 | 0.78p | 0.78p | 0.50p | 0.70p | 334 |
| Mar 25, 2025 | 0.78p | 0.78p | 0.50p | 0.70p | 5,412 |
| Mar 24, 2025 | 0.78p | 0.78p | 0.78p | 0.70p | 7,860 |
| Mar 12, 2025 | 0.51p | 0.51p | 0.51p | 0.70p | 18,423 |
| Mar 11, 2025 | 0.50p | 0.51p | 0.50p | 0.70p | 79,737 |
| Mar 10, 2025 | 0.77p | 0.78p | 0.77p | 0.70p | 7,149 |
| Mar 6, 2025 | 0.77p | 0.78p | 0.77p | 0.70p | 663 |
| Mar 5, 2025 | 0.78p | 0.78p | 0.78p | 0.70p | 1,297 |
| Mar 4, 2025 | 0.78p | 0.78p | 0.50p | 0.70p | 6,769 |
| Feb 28, 2025 | 0.78p | 0.78p | 0.78p | 0.70p | 459 |
| Feb 26, 2025 | 0.60p | 0.60p | 0.60p | 0.75p | 226 |
| Feb 25, 2025 | 0.60p | 0.60p | 0.60p | 0.75p | 200 |
| Feb 21, 2025 | 0.60p | 0.60p | 0.60p | 0.75p | 400 |
| Feb 20, 2025 | 0.60p | 0.60p | 0.60p | 0.75p | 20 |
| Feb 17, 2025 | 0.60p | 0.60p | 0.60p | 0.75p | 22 |
| Feb 14, 2025 | 0.81p | 0.81p | 0.81p | 0.75p | 3,075 |
| Feb 13, 2025 | 0.60p | 0.80p | 0.60p | 0.75p | 15,500 |
| Feb 12, 2025 | 0.60p | 0.60p | 0.60p | 0.75p | 2,180 |
| Feb 11, 2025 | 0.81p | 0.81p | 0.81p | 0.75p | 12 |
| Feb 10, 2025 | 0.60p | 0.81p | 0.60p | 0.75p | 400,117 |
| Feb 5, 2025 | 0.60p | 0.60p | 0.60p | 0.75p | 1,310 |
| Feb 4, 2025 | 0.65p | 0.65p | 0.60p | 0.75p | 2,655 |
| Jan 31, 2025 | 0.86p | 0.86p | 0.86p | 0.80p | 22 |
| Jan 30, 2025 | 0.86p | 0.86p | 0.86p | 0.80p | 231 |
| Jan 29, 2025 | 0.65p | 0.65p | 0.65p | 0.80p | 62,838 |
| Jan 28, 2025 | 0.65p | 0.65p | 0.65p | 0.80p | 2,000 |
| Jan 27, 2025 | 0.73p | 0.73p | 0.73p | 0.80p | 10,030 |
| Jan 24, 2025 | 0.75p | 0.75p | 0.75p | 0.88p | 400,000 |
| Jan 23, 2025 | 0.75p | 0.75p | 0.75p | 0.89p | 9,206 |
| Jan 22, 2025 | 0.92p | 0.92p | 0.75p | 0.89p | 272 |
| Jan 21, 2025 | 0.75p | 0.75p | 0.75p | 0.89p | 2,949 |
| Jan 20, 2025 | 0.75p | 0.75p | 0.75p | 0.89p | 1,024 |
| Jan 15, 2025 | 0.95p | 0.95p | 0.75p | 0.89p | 213 |
| Jan 13, 2025 | 0.75p | 0.75p | 0.75p | 0.89p | 1,000 |
| Jan 8, 2025 | 0.75p | 0.75p | 0.75p | 0.89p | 5,497 |
| Jan 6, 2025 | 0.94p | 0.94p | 0.94p | 0.89p | 10,000 |
| Jan 3, 2025 | 0.75p | 0.75p | 0.75p | 0.89p | 66 |
| Jan 2, 2025 | 0.75p | 0.75p | 0.75p | 0.89p | 410 |
| Dec 30, 2024 | 0.75p | 0.92p | 0.75p | 0.89p | 2,290 |
| Dec 24, 2024 | 0.75p | 0.75p | 0.75p | 0.89p | 143 |
| Dec 20, 2024 | 0.75p | 0.75p | 0.75p | 0.89p | 450 |
| Dec 17, 2024 | 0.75p | 0.75p | 0.75p | 0.89p | 5,045 |
| Dec 13, 2024 | 0.95p | 0.95p | 0.95p | 0.89p | 5,270 |
| Dec 12, 2024 | 0.92p | 0.92p | 0.75p | 0.89p | 54,426 |
| Dec 10, 2024 | 0.75p | 0.75p | 0.75p | 0.89p | 10,500 |
| Dec 6, 2024 | 0.75p | 0.75p | 0.75p | 0.89p | 1,000 |
| Dec 5, 2024 | 0.75p | 0.75p | 0.75p | 0.89p | 8,010 |
| Dec 4, 2024 | 0.95p | 0.95p | 0.95p | 0.89p | 4,216 |
| Dec 2, 2024 | 0.95p | 0.95p | 0.75p | 0.89p | 32 |
| Nov 29, 2024 | 0.95p | 0.95p | 0.95p | 0.89p | 52 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.