Market data

Select a section

Agronomics Limited

(ANIC)
Sector: Pharmaceuticals & Biotechnology
3.97p
0.02p 0.42
Last updated: 10:32:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3.95p 4.00p 3.90p 3.97p 283,796
21/11/2024 3.98p 4.00p 3.90p 3.97p 773,872
20/11/2024 3.98p 4.00p 3.90p 3.98p 2,740,368
19/11/2024 3.90p 4.00p 3.80p 4.00p 2,428,760
18/11/2024 3.95p 4.00p 3.80p 3.90p 1,694,382
15/11/2024 3.90p 4.00p 3.80p 3.90p 2,594,865
14/11/2024 3.90p 4.00p 3.80p 3.90p 837,249
13/11/2024 3.85p 4.00p 3.70p 3.84p 3,172,205
12/11/2024 4.00p 4.10p 3.80p 3.84p 2,774,999
11/11/2024 3.95p 4.10p 3.90p 4.00p 1,453,825
08/11/2024 4.05p 4.10p 3.90p 3.95p 1,629,277
07/11/2024 4.05p 4.10p 4.00p 4.00p 1,367,940
06/11/2024 4.05p 4.10p 4.00p 4.00p 708,032
05/11/2024 4.10p 4.25p 4.00p 4.05p 16,513,913
04/11/2024 4.13p 4.25p 3.95p 4.08p 1,712,536
01/11/2024 4.15p 4.25p 4.00p 4.13p 793,372
31/10/2024 3.95p 4.30p 3.85p 4.20p 4,413,878
30/10/2024 4.10p 4.20p 3.80p 4.10p 3,485,718
29/10/2024 4.28p 4.35p 4.00p 4.10p 4,724,097
28/10/2024 4.25p 4.35p 4.20p 4.28p 1,467,101
25/10/2024 4.43p 4.45p 4.20p 4.20p 1,921,805
24/10/2024 4.55p 4.60p 4.40p 4.45p 1,392,167
23/10/2024 4.70p 4.79p 4.50p 4.69p 1,783,481
22/10/2024 4.75p 4.80p 4.56p 4.70p 1,353,260
21/10/2024 4.75p 4.78p 4.70p 4.75p 726,362
18/10/2024 4.75p 4.80p 4.70p 4.70p 623,826
17/10/2024 4.90p 4.90p 4.70p 4.80p 1,330,690
16/10/2024 4.80p 5.00p 4.80p 4.80p 1,458,877
15/10/2024 4.90p 5.00p 4.70p 4.80p 2,487,885
14/10/2024 4.90p 5.08p 4.80p 4.85p 5,346,109
11/10/2024 4.85p 5.25p 4.80p 5.00p 7,165,284
10/10/2024 4.85p 4.92p 4.82p 4.85p 3,720,977
09/10/2024 4.85p 5.00p 4.80p 4.90p 2,322,394
08/10/2024 4.75p 5.00p 4.60p 4.90p 5,426,361
07/10/2024 4.40p 5.00p 4.30p 4.85p 9,713,194
04/10/2024 4.75p 4.80p 3.40p 4.48p 21,082,367
03/10/2024 4.75p 4.81p 4.70p 4.70p 2,564,603
02/10/2024 4.90p 4.95p 4.70p 4.78p 1,386,697
01/10/2024 4.95p 5.10p 4.80p 4.83p 1,692,370
30/09/2024 5.00p 5.00p 4.90p 4.94p 1,180,873
27/09/2024 5.05p 5.10p 4.84p 4.84p 2,539,955
26/09/2024 5.10p 5.20p 4.92p 5.00p 1,576,354
25/09/2024 5.10p 5.20p 4.98p 4.98p 4,483,963
24/09/2024 5.25p 5.40p 5.10p 5.10p 1,432,210
23/09/2024 5.35p 5.40p 5.18p 5.18p 3,990,090
20/09/2024 5.40p 5.50p 5.30p 5.35p 2,535,117
19/09/2024 5.45p 5.50p 5.30p 5.45p 975,369
18/09/2024 5.45p 5.50p 5.40p 5.45p 312,523
17/09/2024 5.65p 5.70p 5.40p 5.48p 1,933,311
16/09/2024 5.55p 5.70p 5.50p 5.65p 587,024
13/09/2024 5.55p 5.60p 5.50p 5.50p 628,596
12/09/2024 5.55p 5.60p 5.50p 5.58p 1,072,694
11/09/2024 5.65p 5.70p 5.50p 5.70p 784,231
10/09/2024 5.55p 5.80p 5.50p 5.70p 2,067,458
09/09/2024 5.65p 5.70p 5.50p 5.55p 695,835
06/09/2024 5.65p 5.70p 5.60p 5.65p 147,522
05/09/2024 5.65p 5.70p 5.60p 5.65p 506,975
04/09/2024 5.65p 5.70p 5.60p 5.65p 475,224
03/09/2024 5.65p 5.70p 5.60p 5.60p 238,157
02/09/2024 5.80p 5.80p 5.60p 5.65p 750,941
30/08/2024 5.85p 5.90p 5.70p 5.70p 937,719
29/08/2024 5.85p 5.90p 5.80p 5.85p 179,853
28/08/2024 5.85p 5.90p 5.80p 5.85p 1,044,945
27/08/2024 5.90p 6.00p 5.80p 5.86p 2,734,683
26/08/2024 5.90p 6.00p 5.80p 5.90p 614,765
23/08/2024 5.90p 6.00p 5.80p 5.90p 614,765
22/08/2024 5.90p 6.00p 5.80p 5.90p 614,765
21/08/2024 5.85p 5.90p 5.70p 5.85p 695,079
20/08/2024 5.75p 5.90p 5.60p 5.85p 2,147,739
19/08/2024 5.55p 5.80p 5.50p 5.62p 1,713,224
16/08/2024 5.55p 5.60p 5.50p 5.55p 709,380
15/08/2024 5.65p 5.70p 5.50p 5.60p 1,057,585
14/08/2024 5.60p 5.70p 5.40p 5.65p 8,034,288
13/08/2024 5.55p 5.70p 5.53p 5.60p 2,785,310
12/08/2024 5.45p 5.60p 5.40p 5.54p 9,350,426
09/08/2024 5.45p 5.60p 5.40p 5.45p 805,555
08/08/2024 5.55p 5.60p 5.40p 5.40p 3,882,238
07/08/2024 5.70p 5.90p 5.50p 5.60p 5,221,956
06/08/2024 5.70p 5.80p 5.60p 5.60p 224,135
05/08/2024 5.90p 6.00p 5.60p 5.80p 1,907,089
02/08/2024 5.85p 6.00p 5.80p 5.90p 488,491
01/08/2024 5.85p 5.90p 5.80p 5.85p 531,333
31/07/2024 5.85p 5.90p 5.80p 5.85p 526,144
30/07/2024 5.85p 6.00p 5.70p 5.80p 3,228,595
29/07/2024 5.95p 6.00p 5.70p 5.85p 2,015,727
26/07/2024 5.95p 6.00p 5.83p 5.90p 1,221,026
25/07/2024 5.95p 6.00p 5.90p 5.90p 427,145
24/07/2024 5.95p 6.00p 5.90p 5.95p 1,116,081
23/07/2024 5.95p 6.00p 5.90p 5.95p 770,524
22/07/2024 5.95p 6.10p 5.90p 6.00p 1,515,957
19/07/2024 5.95p 6.10p 5.90p 5.95p 2,473,804
18/07/2024 5.90p 6.10p 5.80p 5.95p 4,267,685
17/07/2024 6.00p 6.10p 5.80p 5.92p 7,564,880
16/07/2024 6.00p 6.09p 5.90p 5.90p 1,407,346
15/07/2024 5.90p 6.10p 5.90p 6.00p 4,045,041
12/07/2024 5.90p 6.00p 5.80p 6.00p 1,255,693
11/07/2024 5.90p 6.00p 5.80p 5.90p 938,460
10/07/2024 5.90p 6.00p 5.80p 5.90p 1,197,545
09/07/2024 5.95p 6.00p 5.80p 5.90p 843,481
08/07/2024 5.95p 6.00p 5.90p 5.95p 1,707,898
05/07/2024 5.90p 6.05p 5.80p 5.95p 3,057,134
04/07/2024 5.90p 6.00p 5.80p 5.90p 1,447,653
03/07/2024 5.95p 6.08p 5.80p 5.90p 632,599
02/07/2024 6.00p 6.10p 5.80p 5.90p 1,061,270
01/07/2024 6.00p 6.10p 5.90p 6.00p 2,395,066
28/06/2024 5.90p 6.10p 5.80p 6.00p 2,253,955
27/06/2024 6.55p 6.60p 5.80p 5.98p 4,276,668
26/06/2024 6.75p 6.80p 6.42p 6.54p 1,417,185
25/06/2024 6.90p 7.00p 6.70p 6.80p 652,081
24/06/2024 7.00p 7.20p 6.80p 6.80p 2,018,715
21/06/2024 7.15p 7.30p 6.84p 7.00p 1,035,930
20/06/2024 7.15p 7.30p 7.00p 7.15p 625,490
19/06/2024 7.15p 7.30p 7.00p 7.10p 905,593
18/06/2024 7.00p 7.30p 6.80p 7.15p 1,055,543
17/06/2024 6.90p 7.10p 6.80p 6.80p 530,791
14/06/2024 6.90p 7.14p 6.80p 7.14p 469,935
13/06/2024 6.90p 7.00p 6.80p 6.90p 760,391
12/06/2024 7.00p 7.20p 6.80p 6.90p 1,069,878
11/06/2024 7.20p 7.30p 6.86p 7.10p 1,145,566
10/06/2024 7.20p 7.30p 7.04p 7.20p 703,949
07/06/2024 7.20p 7.30p 7.10p 7.20p 385,966
06/06/2024 7.20p 7.30p 7.10p 7.20p 430,901
05/06/2024 7.25p 7.50p 7.10p 7.20p 729,217
04/06/2024 7.30p 7.48p 7.10p 7.38p 654,037
03/06/2024 7.30p 7.40p 7.20p 7.30p 1,457,218
31/05/2024 7.30p 7.40p 7.20p 7.30p 2,903,519
30/05/2024 7.60p 7.70p 7.20p 7.40p 1,551,062
29/05/2024 7.75p 7.85p 7.50p 7.60p 1,184,859
28/05/2024 7.90p 8.00p 7.60p 7.86p 2,122,633
27/05/2024 7.95p 8.20p 7.80p 7.90p 660,129

Market data

Select a section