Shares Magazine
4.00p+0.10 (+2.56%)19 Nov 2024, 17:05
Agronomics Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2024 | 3.95p | 4.00p | 3.80p | 3.90p | 1,694,381 |
| Nov 15, 2024 | 3.90p | 4.00p | 3.80p | 3.95p | 2,594,865 |
| Nov 14, 2024 | 3.90p | 4.00p | 3.80p | 3.90p | 837,249 |
| Nov 13, 2024 | 3.85p | 4.00p | 3.70p | 3.88p | 3,172,204 |
| Nov 12, 2024 | 4.00p | 4.10p | 3.80p | 3.84p | 2,774,998 |
| Nov 11, 2024 | 3.95p | 4.10p | 3.90p | 4.00p | 1,453,824 |
| Nov 8, 2024 | 4.05p | 4.10p | 3.90p | 3.95p | 1,929,275 |
| Nov 7, 2024 | 4.05p | 4.10p | 4.00p | 4.00p | 1,367,939 |
| Nov 6, 2024 | 4.05p | 4.10p | 4.00p | 4.00p | 708,030 |
| Nov 5, 2024 | 4.10p | 4.25p | 4.00p | 4.05p | 16,513,912 |
| Nov 4, 2024 | 4.13p | 4.25p | 3.95p | 4.08p | 1,712,535 |
| Nov 1, 2024 | 4.15p | 4.25p | 4.00p | 4.13p | 1,793,371 |
| Oct 31, 2024 | 3.95p | 4.30p | 3.85p | 4.20p | 4,413,876 |
| Oct 30, 2024 | 4.10p | 4.20p | 3.80p | 4.00p | 3,485,718 |
| Oct 29, 2024 | 4.28p | 4.35p | 4.00p | 4.10p | 4,724,098 |
| Oct 28, 2024 | 4.25p | 4.35p | 4.20p | 4.28p | 1,467,101 |
| Oct 25, 2024 | 4.42p | 4.45p | 4.20p | 4.20p | 1,921,804 |
| Oct 24, 2024 | 4.55p | 4.60p | 4.45p | 4.45p | 1,392,167 |
| Oct 23, 2024 | 4.70p | 4.79p | 4.50p | 4.69p | 1,783,478 |
| Oct 22, 2024 | 4.75p | 4.80p | 4.56p | 4.70p | 1,353,258 |
| Oct 21, 2024 | 4.75p | 4.78p | 4.70p | 4.75p | 726,362 |
| Oct 18, 2024 | 4.75p | 4.80p | 4.70p | 4.70p | 623,826 |
| Oct 17, 2024 | 4.90p | 4.90p | 4.70p | 4.80p | 1,330,691 |
| Oct 16, 2024 | 4.80p | 5.00p | 4.80p | 4.80p | 1,458,874 |
| Oct 15, 2024 | 4.90p | 5.00p | 4.70p | 4.80p | 2,487,885 |
| Oct 14, 2024 | 4.90p | 5.08p | 4.80p | 4.85p | 5,346,109 |
| Oct 11, 2024 | 4.85p | 5.25p | 4.80p | 5.00p | 7,165,284 |
| Oct 10, 2024 | 4.85p | 4.92p | 4.82p | 4.85p | 3,720,977 |
| Oct 9, 2024 | 4.85p | 5.00p | 4.80p | 4.85p | 2,322,395 |
| Oct 8, 2024 | 4.75p | 5.00p | 4.60p | 4.90p | 5,426,360 |
| Oct 7, 2024 | 4.40p | 5.00p | 4.30p | 4.85p | 9,713,194 |
| Oct 4, 2024 | 4.75p | 4.80p | 3.40p | 4.48p | 21,082,367 |
| Oct 3, 2024 | 4.75p | 4.81p | 4.70p | 4.70p | 2,564,602 |
| Oct 2, 2024 | 4.90p | 4.95p | 4.70p | 4.78p | 1,386,696 |
| Oct 1, 2024 | 4.95p | 5.10p | 4.80p | 4.83p | 1,692,370 |
| Sep 30, 2024 | 5.00p | 5.00p | 4.90p | 4.94p | 1,180,874 |
| Sep 27, 2024 | 5.05p | 5.10p | 4.84p | 4.84p | 2,539,955 |
| Sep 26, 2024 | 5.10p | 5.20p | 4.92p | 5.00p | 1,576,352 |
| Sep 25, 2024 | 5.10p | 5.20p | 4.98p | 4.98p | 4,483,963 |
| Sep 24, 2024 | 5.25p | 5.40p | 5.10p | 5.10p | 1,432,212 |
| Sep 23, 2024 | 5.35p | 5.40p | 5.18p | 5.18p | 3,990,087 |
| Sep 20, 2024 | 5.40p | 5.50p | 5.30p | 5.35p | 2,535,117 |
| Sep 19, 2024 | 5.45p | 5.50p | 5.30p | 5.40p | 975,370 |
| Sep 18, 2024 | 5.45p | 5.50p | 5.40p | 5.45p | 312,523 |
| Sep 17, 2024 | 5.65p | 5.70p | 5.40p | 5.48p | 1,933,310 |
| Sep 16, 2024 | 5.55p | 5.70p | 5.50p | 5.65p | 587,024 |
| Sep 13, 2024 | 5.55p | 5.60p | 5.50p | 5.60p | 628,595 |
| Sep 12, 2024 | 5.55p | 5.60p | 5.50p | 5.50p | 1,072,695 |
| Sep 11, 2024 | 5.65p | 5.70p | 5.50p | 5.58p | 1,034,232 |
| Sep 10, 2024 | 5.55p | 5.80p | 5.50p | 5.70p | 2,067,458 |
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 |
|---|---|---|
| Bodycote PLC | 621.00 | 8.00 |
| Vesuvius PLC | 399.00 | 7.98 |
| Petershill Partners PLC | 256.00 | 6.22 |
| Hochschild Mining PLC | 225.50 | 4.16 |
| Crest Nicholson Holdings PLC | 153.30 | 4.00 |
| The Renewables Infrastructure Group Limited | 92.90 | 3.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diploma PLC | 4,174.00 | -7.98 |
| Burberry Group PLC | 859.40 | -5.06 |
| Big Yellow Group PLC | 1,098.00 | -4.85 |
| Ceres Power Holdings PLC | 168.00 | -3.50 |
| Close Brothers Group PLC | 199.20 | -3.49 |
| Aston Martin Lagonda Global Holdings PLC | 106.40 | -3.36 |