Shares Magazine
7.20p-0.25 (-3.36%)28 Mar 2025, 16:35
Agronomics Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 7.45p | 7.60p | 7.20p | 7.20p | 829,461 |
| Mar 27, 2025 | 7.70p | 7.90p | 7.37p | 7.45p | 699,619 |
| Mar 26, 2025 | 7.70p | 7.90p | 7.55p | 7.70p | 306,914 |
| Mar 25, 2025 | 7.55p | 8.00p | 7.50p | 7.80p | 3,881,332 |
| Mar 24, 2025 | 7.20p | 7.80p | 7.00p | 7.60p | 2,632,653 |
| Mar 21, 2025 | 7.20p | 7.40p | 7.00p | 7.20p | 1,366,067 |
| Mar 20, 2025 | 7.20p | 7.40p | 7.00p | 7.20p | 1,170,752 |
| Mar 19, 2025 | 7.25p | 7.40p | 7.00p | 7.20p | 816,974 |
| Mar 18, 2025 | 6.90p | 7.39p | 6.80p | 7.20p | 2,566,336 |
| Mar 17, 2025 | 6.85p | 7.00p | 6.70p | 6.90p | 1,335,219 |
| Mar 14, 2025 | 6.90p | 7.00p | 6.70p | 6.85p | 849,098 |
| Mar 13, 2025 | 6.95p | 7.20p | 6.70p | 6.80p | 2,137,832 |
| Mar 12, 2025 | 7.25p | 7.30p | 6.70p | 7.10p | 642,906 |
| Mar 11, 2025 | 7.35p | 7.50p | 7.20p | 7.26p | 4,025,820 |
| Mar 10, 2025 | 6.80p | 7.50p | 6.60p | 7.38p | 4,504,978 |
| Mar 7, 2025 | 7.05p | 7.20p | 6.66p | 7.00p | 1,195,239 |
| Mar 6, 2025 | 6.80p | 7.40p | 6.60p | 7.18p | 3,223,568 |
| Mar 5, 2025 | 6.35p | 7.00p | 6.20p | 6.94p | 4,548,819 |
| Mar 4, 2025 | 7.25p | 7.30p | 5.80p | 6.22p | 15,860,511 |
| Mar 3, 2025 | 8.20p | 8.50p | 7.08p | 7.08p | 9,562,091 |
| Feb 28, 2025 | 7.60p | 8.40p | 7.50p | 8.20p | 13,086,097 |
| Feb 27, 2025 | 6.70p | 7.70p | 6.60p | 7.66p | 14,126,951 |
| Feb 26, 2025 | 6.35p | 6.90p | 6.20p | 6.62p | 6,462,047 |
| Feb 25, 2025 | 6.15p | 6.50p | 6.00p | 6.35p | 6,120,174 |
| Feb 24, 2025 | 6.10p | 6.30p | 6.00p | 6.20p | 1,644,268 |
| Feb 21, 2025 | 6.00p | 6.20p | 5.80p | 6.10p | 967,379 |
| Feb 20, 2025 | 6.10p | 6.20p | 5.73p | 6.20p | 3,342,249 |
| Feb 19, 2025 | 6.10p | 6.30p | 6.00p | 6.06p | 5,082,892 |
| Feb 18, 2025 | 5.75p | 6.30p | 5.70p | 6.20p | 20,781,987 |
| Feb 17, 2025 | 5.10p | 5.82p | 5.00p | 5.82p | 21,774,886 |
| Feb 14, 2025 | 4.25p | 5.30p | 4.20p | 5.22p | 23,489,631 |
| Feb 13, 2025 | 4.20p | 4.50p | 4.00p | 4.29p | 1,350,889 |
| Feb 12, 2025 | 4.20p | 4.40p | 4.00p | 4.22p | 2,784,125 |
| Feb 11, 2025 | 4.35p | 4.50p | 4.10p | 4.20p | 4,413,938 |
| Feb 10, 2025 | 4.35p | 4.50p | 4.20p | 4.22p | 1,840,729 |
| Feb 7, 2025 | 4.20p | 4.70p | 4.00p | 4.35p | 6,536,462 |
| Feb 6, 2025 | 4.10p | 4.50p | 4.00p | 4.40p | 3,057,509 |
| Feb 5, 2025 | 3.95p | 4.20p | 3.90p | 4.00p | 2,523,938 |
| Feb 4, 2025 | 3.75p | 4.00p | 3.70p | 3.95p | 4,641,546 |
| Feb 3, 2025 | 3.80p | 3.90p | 3.70p | 3.80p | 1,448,543 |
| Jan 31, 2025 | 3.85p | 3.90p | 3.80p | 3.85p | 2,764,762 |
| Jan 30, 2025 | 3.73p | 3.95p | 3.65p | 3.85p | 6,159,288 |
| Jan 29, 2025 | 3.67p | 3.70p | 3.65p | 3.67p | 696,159 |
| Jan 28, 2025 | 3.77p | 3.80p | 3.65p | 3.70p | 3,959,643 |
| Jan 27, 2025 | 3.85p | 3.90p | 3.75p | 3.80p | 2,240,976 |
| Jan 24, 2025 | 3.85p | 3.90p | 3.80p | 3.85p | 3,068,471 |
| Jan 23, 2025 | 3.85p | 3.90p | 3.80p | 3.80p | 1,488,755 |
| Jan 22, 2025 | 3.85p | 4.00p | 3.80p | 3.85p | 2,871,506 |
| Jan 21, 2025 | 3.85p | 3.90p | 3.80p | 3.85p | 520,133 |
| Jan 20, 2025 | 3.90p | 3.90p | 3.80p | 3.85p | 2,451,757 |
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.