Market data

Select a section

Agronomics Limited

(ANIC)
Sector: Pharmaceuticals & Biotechnology
3.88p
-0.04p -1.02
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3.95p 4.00p 3.80p 3.88p 2,042,557
16/01/2025 3.95p 4.00p 3.90p 3.95p 1,041,528
15/01/2025 3.98p 4.00p 3.86p 3.95p 2,224,306
14/01/2025 3.98p 4.00p 3.95p 3.95p 1,054,296
13/01/2025 4.05p 4.10p 3.95p 4.00p 1,114,796
10/01/2025 4.05p 4.10p 4.00p 4.05p 4,039,498
09/01/2025 4.00p 4.10p 3.90p 4.05p 3,875,642
08/01/2025 3.90p 4.10p 3.85p 3.95p 3,732,395
07/01/2025 3.90p 4.00p 3.80p 3.90p 1,999,315
06/01/2025 3.85p 4.00p 3.80p 3.95p 4,970,506
03/01/2025 3.88p 3.90p 3.80p 3.83p 2,367,107
02/01/2025 3.88p 3.90p 3.85p 3.86p 1,123,802
01/01/2025 3.90p 3.90p 3.85p 3.88p 588,612
31/12/2024 3.90p 3.90p 3.85p 3.88p 588,612
30/12/2024 3.90p 3.95p 3.85p 3.88p 1,874,069
27/12/2024 3.85p 3.95p 3.80p 3.90p 4,209,431
26/12/2024 3.83p 3.85p 3.80p 3.83p 658,316
25/12/2024 3.83p 3.85p 3.80p 3.83p 658,316
24/12/2024 3.83p 3.85p 3.80p 3.83p 658,316
23/12/2024 3.90p 3.95p 3.80p 3.80p 3,604,645
20/12/2024 3.88p 4.00p 3.80p 3.89p 2,352,383
19/12/2024 3.95p 4.10p 3.90p 4.00p 2,640,230
18/12/2024 4.05p 4.10p 3.90p 3.90p 2,689,880
17/12/2024 4.35p 4.40p 4.00p 4.10p 6,345,316
16/12/2024 4.65p 4.80p 4.30p 4.32p 3,047,565
13/12/2024 4.55p 4.70p 4.40p 4.51p 1,934,645
12/12/2024 4.60p 4.80p 4.50p 4.50p 5,257,050
11/12/2024 4.55p 4.80p 4.50p 4.60p 9,003,697
10/12/2024 3.85p 4.53p 3.80p 4.50p 26,033,412
09/12/2024 3.85p 3.90p 3.73p 3.78p 2,037,073
06/12/2024 3.85p 3.90p 3.80p 3.80p 2,609,330
05/12/2024 3.90p 4.00p 3.80p 3.90p 1,077,193
04/12/2024 4.00p 4.00p 3.80p 3.93p 2,752,778
03/12/2024 4.05p 4.20p 3.90p 3.99p 3,032,624
02/12/2024 3.90p 4.20p 3.90p 4.05p 14,276,067
29/11/2024 3.90p 4.08p 3.80p 3.92p 1,578,884
28/11/2024 3.90p 3.95p 3.80p 3.90p 1,791,550
27/11/2024 3.90p 4.00p 3.80p 3.90p 944,745
26/11/2024 3.90p 4.00p 3.80p 3.90p 986,180
25/11/2024 3.95p 4.00p 3.80p 3.88p 2,575,705
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

Market data

Select a section