Agronomics Limited (ANIC)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.53164556962 | 3.95 | 3.95 | 3.8 | 1874933 | 3.84859615 | DE |
| 4 | 0 | 0 | 3.85 | 4.05 | 3.8 | 2294203 | 3.92693088 | DE |
| 12 | -0.3 | -7.22891566265 | 4.15 | 4.7 | 3.75 | 3202865 | 4.09535927 | DE |
| 26 | -2.1 | -35.2941176471 | 5.95 | 6.05 | 3.45 | 2773838 | 4.56341639 | DE |
| 52 | -6.4 | -62.4390243902 | 10.25 | 11.05 | 3.45 | 2193010 | 5.80000371 | DE |
| 156 | -16.3 | -80.8933002481 | 20.15 | 23 | 3.45 | 1667193 | 10.25881542 | DE |
| 260 | -6.65 | -63.3333333333 | 10.5 | 41 | 3.45 | 1826742 | 14.67771684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 3.85 | 0.05 | 1.32 | 3.85 | 3.895 | 3.835 | 3068471 |
| 1737653400 | 3.8 | -0.05 | -1.30 | 3.85 | 3.85 | 3.8 | 1488740 |
| 1737567000 | 3.85 | 0 | 0.00 | 3.85 | 3.9 | 3.85 | 2871495 |
| 1737480600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 520133 |
| 1737394200 | 3.85 | -0.03 | -0.77 | 3.9 | 3.9 | 3.825 | 2451752 |
| 1737135000 | 3.88 | -0.04 | -1.02 | 3.95 | 3.95 | 3.88 | 2042545 |
| 1737048600 | 3.92 | -0.03 | -0.76 | 3.95 | 3.95 | 3.92 | 1041514 |
| 1736962200 | 3.95 | 0 | 0.00 | 3.975 | 3.975 | 3.95 | 2224301 |
| 1736875800 | 3.95 | -0.05 | -1.25 | 3.975 | 3.99 | 3.95 | 1054283 |
| 1736789400 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.975 | 1114783 |
| 1736530200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.025 | 4039498 |
| 1736443800 | 4.05 | 0.1 | 2.53 | 4 | 4.05 | 4 | 3875638 |
| 1736357400 | 3.95 | 0.05 | 1.28 | 3.9 | 4 | 3.9 | 3732380 |
| 1736271000 | 3.9 | -0.05 | -1.27 | 3.9 | 3.975 | 3.875 | 1999312 |
| 1736184600 | 3.95 | 0.12 | 3.13 | 3.85 | 3.95 | 3.85 | 4970499 |
| 1735925400 | 3.83 | -0.03 | -0.78 | 3.875 | 3.875 | 3.83 | 2367099 |
| 1735839000 | 3.86 | -0.02 | -0.39 | 3.875 | 3.9 | 3.86 | 1123802 |
| 1735666200 | 3.875 | -0.01 | -0.13 | 3.9 | 3.925 | 3.875 | 588609 |
| 1735579800 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.875 | 1874049 |
| 1735320600 | 3.9 | 0.07 | 1.96 | 3.85 | 3.9 | 3.825 | 4209423 |
| 1735061400 | 3.825 | 0.03 | 0.66 | 3.825 | 3.825 | 3.81 | 658310 |
| 1734975000 | 3.8 | -0.09 | -2.31 | 3.9 | 3.9 | 3.8 | 3604637 |
| 1734715800 | 3.89 | -0.11 | -2.75 | 3.875 | 3.98 | 3.875 | 2352371 |
| 1734629400 | 4 | 0.1 | 2.56 | 3.95 | 4 | 3.95 | 2640230 |
| 1734543000 | 3.9 | -0.2 | -4.88 | 4.05 | 4.075 | 3.9 | 2689877 |
| 1734456600 | 4.1 | -0.22 | -5.09 | 4.35 | 4.4 | 4.05 | 6345310 |
| 1734370200 | 4.32 | -0.19 | -4.21 | 4.65 | 4.65 | 4.32 | 3797552 |
| 1734111000 | 4.51 | 0.01 | 0.22 | 4.55 | 4.65 | 4.455 | 1934642 |
| 1734024600 | 4.5 | -0.1 | -2.17 | 4.6 | 4.65 | 4.5 | 5257043 |
| 1733938200 | 4.6 | 0.1 | 2.22 | 4.55 | 4.7 | 4.5 | 9147842 |
| 1733851800 | 4.5 | 0.72 | 19.05 | 3.85 | 4.5 | 3.85 | 26073396 |
| 1733765400 | 3.78 | -0.02 | -0.53 | 3.85 | 3.85 | 3.78 | 2037069 |
| 1733506200 | 3.8 | -0.1 | -2.56 | 3.85 | 3.89 | 3.8 | 2609329 |
| 1733419800 | 3.9 | -0.03 | -0.76 | 3.9 | 3.965 | 3.85 | 1777189 |
| 1733333400 | 3.93 | -0.06 | -1.50 | 4 | 4 | 3.85 | 2752766 |
| 1733247000 | 3.99 | -0.06 | -1.48 | 4.05 | 4.05 | 3.99 | 3032613 |
| 1733160600 | 4.05 | 0.13 | 3.32 | 3.9 | 4.05 | 3.86 | 14276035 |
| 1732901400 | 3.92 | 0.02 | 0.51 | 3.9 | 3.92 | 3.9 | 1578869 |
| 1732815000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 1791550 |
| 1732728600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 1194745 |
| 1732642200 | 3.9 | 0.02 | 0.52 | 3.9 | 3.9 | 3.85 | 986180 |
| 1732555800 | 3.88 | -0.07 | -1.77 | 3.95 | 4 | 3.85 | 2575698 |
| 1732296600 | 3.95 | -0.02 | -0.50 | 3.95 | 3.975 | 3.95 | 283790 |
| 1732210200 | 3.97 | -0.01 | -0.13 | 3.975 | 3.975 | 3.95 | 773870 |
| 1732123800 | 3.975 | -0.03 | -0.63 | 3.975 | 3.975 | 3.95 | 2740362 |
| 1732037400 | 4 | 0.1 | 2.56 | 3.9 | 4 | 3.9 | 2428752 |
| 1731951000 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 1694373 |
| 1731691800 | 3.95 | 0.05 | 1.28 | 3.9 | 3.95 | 3.9 | 2594850 |
| 1731605400 | 3.9 | 0.02 | 0.52 | 3.9 | 3.9 | 3.9 | 837249 |
| 1731519000 | 3.88 | 0.04 | 1.04 | 3.85 | 3.95 | 3.75 | 3172196 |
| 1731432600 | 3.84 | -0.16 | -4.00 | 4 | 4.01 | 3.84 | 2774983 |
| 1731346200 | 4 | 0.05 | 1.27 | 3.95 | 4 | 3.95 | 1453815 |
| 1731087000 | 3.95 | -0.05 | -1.25 | 4.05 | 4.05 | 3.95 | 1929263 |
| 1731000600 | 4 | 0 | 0.00 | 4.05 | 4.05 | 4 | 1367935 |
| 1730914200 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 4 | 708014 |
| 1730827800 | 4.05 | -0.03 | -0.74 | 4.1 | 4.175 | 4.05 | 16513909 |
| 1730741400 | 4.08 | -0.05 | -1.09 | 4.125 | 4.125 | 3.975 | 1712527 |
| 1730482200 | 4.125 | -0.08 | -1.79 | 4.15 | 4.15 | 4.1 | 1793368 |
| 1730395800 | 4.2 | 0.2 | 5.00 | 3.95 | 4.2 | 3.85 | 4413869 |
| 1730309400 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 3.9 | 3485713 |
| 1730223000 | 4.1 | -0.18 | -4.09 | 4.275 | 4.275 | 4.1 | 4724086 |
| 1730136600 | 4.275 | 0.08 | 1.79 | 4.25 | 4.275 | 4.25 | 1467097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
