Agronomics Ltd (ANIC)

ANIC
🏛️ Vereinigtes Königreich →
6.30
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 9.55 9.70 9.30 9.50 0.6M
2023-12-28 9.55 9.70 9.40 9.55 2.1M
2023-12-27 9.60 10.00 9.50 9.50 4.2M
2023-12-22 9.35 9.50 9.20 9.35 2.9M
2023-12-21 9.39 9.50 9.20 9.35 1.9M
2023-12-20 9.75 9.90 9.25 9.40 5.6M
2023-12-19 9.85 10.00 9.60 9.75 2.7M
2023-12-18 10.00 10.20 9.63 9.70 1.6M
2023-12-15 10.00 10.20 9.80 9.90 2.1M
2023-12-14 10.00 10.20 9.70 10.00 1.3M
2023-12-13 10.00 10.20 9.70 10.00 0.7M
2023-12-12 10.00 10.20 9.80 10.00 1.5M
2023-12-11 9.95 10.30 9.76 10.00 2.2M
2023-12-08 9.85 10.30 9.70 9.95 0.5M
2023-12-07 10.15 10.30 9.70 9.85 0.6M
2023-12-06 10.30 10.50 9.83 10.10 1.2M
2023-12-05 10.40 10.60 10.10 10.30 0.7M
2023-12-04 10.40 10.60 10.20 10.40 0.9M
2023-12-01 10.35 10.60 10.20 10.35 1.7M
2023-11-30 10.40 10.60 10.10 10.40 0.7M
2023-11-29 10.40 10.60 10.20 10.40 0.9M
2023-11-28 10.53 10.90 10.00 10.40 1.0M
2023-11-27 10.60 10.80 10.32 10.50 1.2M
2023-11-24 10.60 10.80 10.40 10.60 0.5M
2023-11-23 10.60 10.80 10.40 10.50 1.0M
2023-11-22 10.40 11.00 10.20 11.00 2.3M
2023-11-21 10.25 10.60 10.10 10.40 3.3M
2023-11-20 9.65 10.40 9.60 10.40 7.2M
2023-11-17 9.25 9.79 9.10 9.65 4.0M
2023-11-16 9.30 9.40 9.10 9.25 0.7M
2023-11-15 9.35 9.50 9.20 9.28 1.6M
2023-11-14 9.40 9.60 9.20 9.35 0.9M
2023-11-13 9.40 9.60 9.20 9.40 0.8M
2023-11-10 9.40 9.70 9.30 9.30 1.9M
2023-11-09 9.30 9.50 9.20 9.40 0.7M
2023-11-08 9.30 9.50 9.20 9.30 0.2M
2023-11-07 9.30 9.40 9.20 9.40 0.7M
2023-11-06 9.20 9.40 9.10 9.30 0.8M
2023-11-03 9.05 9.20 9.00 9.15 0.7M
2023-11-02 9.10 9.20 9.00 9.00 0.5M
2023-11-01 9.10 9.20 9.00 9.10 0.7M
2023-10-31 9.15 9.20 9.00 9.10 0.4M
2023-10-30 9.05 9.20 8.90 8.90 0.6M
2023-10-27 9.05 9.20 8.90 9.20 0.5M
2023-10-26 9.05 9.20 8.90 9.05 0.5M
2023-10-25 9.00 9.20 8.80 9.00 0.9M
2023-10-24 9.00 9.20 8.80 9.00 1.0M
2023-10-23 9.10 9.20 8.80 8.90 0.8M
2023-10-20 9.15 9.20 9.00 9.10 0.7M
2023-10-19 9.15 9.30 9.00 9.10 0.3M
2023-10-18 9.10 9.20 8.90 9.10 1.4M
2023-10-17 9.20 9.40 8.80 9.10 2.5M
2023-10-16 9.20 9.40 8.88 9.08 2.1M
2023-10-13 9.40 9.50 9.11 9.24 0.7M
2023-10-12 9.40 9.60 9.30 9.40 0.7M
2023-10-11 9.70 9.90 9.31 9.46 2.1M
2023-10-10 9.70 9.90 9.50 9.60 1.6M
2023-10-09 9.75 9.90 9.60 9.64 3.2M
2023-10-06 9.85 10.00 9.50 9.70 2.5M
2023-10-05 9.85 10.00 9.63 9.85 3.2M
2023-10-04 9.85 10.00 9.70 9.70 2.4M
2023-10-03 10.15 10.50 9.78 9.78 0.5M
2023-10-02 10.15 10.50 9.80 9.88 0.7M
2023-09-29 10.25 10.50 9.80 9.80 0.9M
2023-09-28 10.25 10.50 9.90 9.90 0.8M
2023-09-27 10.25 10.50 10.00 10.25 0.4M
2023-09-26 10.15 10.50 9.90 10.25 1.3M
2023-09-25 10.25 10.50 10.00 10.00 3.7M
2023-09-22 9.90 10.50 9.80 10.00 4.9M
2023-09-21 10.03 10.25 9.80 9.80 1.2M
2023-09-20 10.15 10.60 9.80 9.80 0.8M
2023-09-19 9.90 10.05 9.80 9.90 0.9M
2023-09-18 9.75 10.00 9.70 9.98 5.2M
2023-09-15 9.85 10.00 9.70 9.80 1.9M
2023-09-14 9.85 10.00 9.70 9.80 0.7M
2023-09-13 9.85 10.20 9.70 10.00 0.5M
2023-09-12 9.85 10.10 9.70 10.00 1.6M
2023-09-11 9.70 10.00 9.50 10.00 1.8M
2023-09-08 9.75 10.00 9.50 9.70 2.3M
2023-09-07 9.75 9.95 9.50 9.75 0.9M
2023-09-06 9.75 10.00 9.50 9.75 0.3M
2023-09-05 9.75 10.00 9.50 9.70 0.4M
2023-09-04 9.75 10.00 9.50 9.75 0.8M
2023-09-01 9.75 10.00 9.50 9.70 0.5M
2023-08-31 9.75 10.00 9.52 9.70 0.5M
2023-08-30 9.75 10.00 9.50 9.70 0.6M
2023-08-29 9.75 10.00 9.50 9.75 0.2M
2023-08-25 9.75 10.00 9.50 9.75 0.1M
2023-08-24 9.75 10.00 9.50 9.75 2.6M
2023-08-23 9.85 10.00 9.50 9.80 0.8M
2023-08-22 10.25 10.50 9.60 10.00 0.5M
2023-08-21 9.80 10.50 9.80 10.25 0.8M
2023-08-18 9.80 10.00 9.60 9.74 0.4M
2023-08-17 9.80 10.00 9.60 9.90 1.6M
2023-08-16 9.80 10.00 9.60 9.70 0.4M
2023-08-15 10.13 10.25 9.50 9.76 1.1M
2023-08-14 10.25 10.50 9.97 10.00 1.0M
2023-08-11 10.25 10.50 10.00 10.25 0.8M
2023-08-10 10.25 10.50 10.00 10.25 0.5M
2023-08-09 10.15 10.50 9.80 10.30 0.4M
2023-08-08 10.15 10.50 9.80 10.15 0.4M
2023-08-07 10.25 10.50 9.80 10.15 0.9M
2023-08-04 10.25 10.50 10.00 10.25 4.4M
2023-08-03 10.25 10.50 10.00 10.20 0.9M
2023-08-02 10.38 10.50 10.00 10.10 0.8M
2023-08-01 10.13 10.75 10.00 10.25 0.8M
2023-07-31 10.25 10.50 10.00 10.15 0.9M
2023-07-28 10.63 10.75 10.00 10.25 0.8M
2023-07-27 10.63 10.75 10.50 10.50 0.8M
2023-07-26 10.50 10.75 10.25 10.63 0.5M
2023-07-25 10.50 10.90 10.25 10.75 0.2M
2023-07-24 10.38 10.75 10.25 10.50 1.8M
2023-07-21 10.25 10.50 10.21 10.38 0.5M
2023-07-20 10.25 10.50 10.00 10.25 0.6M
2023-07-19 10.25 10.50 10.00 10.25 0.5M
2023-07-18 10.63 11.00 10.00 10.35 1.7M
2023-07-17 10.50 10.75 10.25 10.38 0.5M
2023-07-14 10.75 11.00 10.25 10.30 0.6M
2023-07-13 10.75 11.00 10.50 10.50 0.3M
2023-07-12 10.75 11.00 10.50 10.60 0.6M
2023-07-11 10.75 11.00 10.58 10.70 0.3M
2023-07-10 10.75 11.00 10.50 10.75 0.2M
2023-07-07 10.75 11.00 10.50 10.75 0.7M
2023-07-06 10.75 11.00 10.50 10.75 0.5M
2023-07-05 10.75 11.10 10.50 10.70 0.2M
2023-07-04 10.50 11.00 10.25 10.75 0.5M
2023-07-03 10.38 10.75 10.25 10.50 0.5M
2023-06-30 10.25 10.50 9.80 10.40 2.3M
2023-06-29 10.13 10.50 10.00 10.25 0.2M
2023-06-28 10.75 11.00 10.00 10.10 1.0M
2023-06-27 10.75 11.00 10.50 10.60 0.3M
2023-06-26 10.75 11.00 10.53 10.75 0.2M
2023-06-23 10.75 11.00 10.50 10.90 0.5M
2023-06-22 10.63 11.25 10.50 10.75 1.9M
2023-06-21 10.50 11.00 10.25 10.63 0.7M
2023-06-20 10.50 10.75 10.25 10.50 0.3M
2023-06-19 10.50 10.75 10.25 10.30 0.4M
2023-06-16 10.88 11.25 10.25 10.60 1.8M
2023-06-15 10.75 11.15 10.13 10.70 3.1M
2023-06-14 10.75 11.25 10.50 10.75 0.5M
2023-06-13 10.75 11.00 10.50 10.80 1.4M
2023-06-12 10.88 11.00 10.75 10.80 1.0M
2023-06-09 11.13 11.50 10.75 10.90 0.2M
2023-06-08 10.88 11.50 10.75 11.20 1.2M
2023-06-07 10.25 11.00 10.00 10.75 0.6M
2023-06-06 10.15 10.68 10.00 10.25 1.1M
2023-06-05 10.25 10.50 10.00 10.25 1.1M
2023-06-02 10.25 10.50 10.00 10.25 1.2M
2023-06-01 10.25 10.65 10.00 10.35 1.8M
2023-05-31 10.63 10.75 10.00 10.25 0.6M
2023-05-30 10.75 11.00 10.50 10.60 0.8M
2023-05-26 10.75 11.00 10.50 10.75 0.7M
2023-05-25 11.13 11.25 10.50 10.75 0.4M
2023-05-24 11.13 11.25 11.00 11.13 0.3M
2023-05-23 11.13 11.25 11.00 11.20 0.2M
2023-05-22 11.25 11.50 11.00 11.20 0.3M
2023-05-19 11.25 11.50 11.00 11.25 0.7M
2023-05-18 12.13 12.50 11.00 11.60 1.8M
2023-05-17 12.13 12.50 11.75 11.75 0.5M
2023-05-16 12.13 12.50 11.75 12.00 0.3M
2023-05-15 11.75 12.50 11.50 12.13 0.6M
2023-05-12 12.00 12.50 11.49 11.85 1.2M
2023-05-11 12.25 12.50 11.50 12.20 0.5M
2023-05-10 12.00 12.50 11.50 12.25 0.5M
2023-05-09 12.13 12.50 11.50 11.90 0.8M
2023-05-05 11.25 12.50 11.00 12.00 2.8M
2023-05-04 10.88 11.50 10.75 11.50 1.4M
2023-05-03 11.00 11.00 10.75 11.00 0.6M
2023-05-02 11.25 11.75 10.75 10.90 0.5M
2023-04-28 11.75 12.00 11.00 11.25 0.8M
2023-04-27 11.75 12.00 11.50 11.50 0.1M
2023-04-26 12.00 12.50 11.50 11.50 0.3M
2023-04-25 11.75 12.50 11.50 12.00 0.3M
2023-04-24 12.13 12.25 11.50 11.75 0.3M
2023-04-21 12.75 13.00 12.00 12.13 0.8M
2023-04-20 13.00 13.50 12.50 12.75 0.4M
2023-04-19 12.75 13.50 12.50 13.00 0.7M
2023-04-18 13.50 14.00 12.50 13.00 0.8M
2023-04-17 13.50 14.00 13.00 13.50 1.3M
2023-04-14 13.50 14.00 13.00 14.00 1.0M
2023-04-13 12.75 14.00 12.50 13.50 0.9M
2023-04-12 12.75 13.00 12.50 12.75 0.5M
2023-04-11 12.10 13.15 12.00 12.75 1.2M
2023-04-06 11.38 12.70 11.00 12.10 1.4M
2023-04-05 11.65 12.00 11.00 11.50 0.6M
2023-04-04 10.75 12.00 10.73 11.50 1.4M
2023-04-03 10.90 11.00 10.50 10.90 1.1M
2023-03-31 11.00 11.20 10.80 10.90 0.6M
2023-03-30 10.75 11.20 10.50 10.90 1.1M
2023-03-29 10.90 11.00 10.50 10.75 0.7M
2023-03-28 10.55 11.00 10.40 10.90 1.0M
2023-03-27 10.45 10.70 10.40 10.50 1.1M
2023-03-24 10.15 10.50 9.74 10.45 2.0M
2023-03-23 10.80 11.00 9.55 10.20 2.3M
2023-03-22 11.00 11.30 10.50 10.80 2.6M
2023-03-21 11.25 11.50 10.70 11.00 0.5M
2023-03-20 11.75 12.00 11.00 11.25 0.7M
2023-03-17 11.75 12.00 11.50 11.60 0.4M
2023-03-16 12.25 12.50 11.50 11.75 0.7M
2023-03-15 12.60 13.00 12.00 12.40 1.0M
2023-03-14 12.60 13.00 12.20 12.60 1.6M
2023-03-13 12.75 13.00 12.00 12.50 1.8M
2023-03-10 12.75 13.00 12.00 12.76 1.1M
2023-03-09 12.75 13.00 12.36 12.60 0.5M
2023-03-08 12.50 13.00 12.00 12.50 1.2M
2023-03-07 12.50 13.00 12.00 12.40 0.5M
2023-03-06 12.50 13.00 12.00 12.50 1.0M
2023-03-03 12.25 13.00 12.00 12.80 0.5M
2023-03-02 12.25 12.50 12.00 12.18 1.2M
2023-03-01 12.25 12.50 12.00 12.24 1.8M
2023-02-28 12.10 12.50 11.70 12.25 1.0M
2023-02-27 12.10 12.50 11.70 12.10 0.9M
2023-02-24 12.25 12.50 11.60 12.10 1.6M
2023-02-23 11.85 12.50 11.70 12.50 0.6M
2023-02-22 12.35 12.50 11.98 12.20 1.1M
2023-02-21 12.35 12.50 12.20 12.35 0.2M
2023-02-20 12.35 12.50 12.20 12.20 0.5M
2023-02-17 12.50 12.55 12.20 12.50 1.0M
2023-02-16 12.50 12.80 12.20 12.50 0.5M
2023-02-15 12.65 12.80 12.20 12.50 0.6M
2023-02-14 12.65 12.80 12.50 12.50 0.3M
2023-02-13 12.65 12.80 12.50 12.60 0.5M
2023-02-10 12.65 12.80 12.50 12.65 0.9M
2023-02-09 12.75 13.00 12.50 12.60 1.1M
2023-02-08 12.75 13.30 12.50 12.60 2.0M
2023-02-07 12.75 13.00 12.50 12.75 1.8M
2023-02-06 13.10 13.20 12.50 12.70 1.3M
2023-02-03 13.35 13.50 12.61 12.80 1.0M
2023-02-02 13.60 14.00 13.20 13.35 0.9M
2023-02-01 13.60 14.00 13.20 13.30 0.6M
2023-01-31 13.60 14.00 13.20 13.60 0.9M
2023-01-30 13.25 14.00 12.66 13.90 0.7M
2023-01-27 13.85 14.00 13.00 13.30 1.2M
2023-01-26 13.95 14.28 13.50 13.70 1.0M
2023-01-25 13.35 14.20 13.00 13.92 0.8M
2023-01-24 13.25 13.70 13.00 13.35 0.9M
2023-01-23 13.25 13.50 13.00 13.25 0.5M
2023-01-20 13.00 13.50 12.70 13.30 2.0M
2023-01-19 12.75 13.50 12.50 13.00 0.8M
2023-01-18 12.60 13.00 12.50 13.00 0.4M
2023-01-17 12.25 13.00 12.20 12.40 2.8M
2023-01-16 12.25 12.50 12.00 12.30 1.1M
2023-01-13 12.25 12.50 12.00 12.25 0.5M
2023-01-12 12.25 12.50 12.00 12.25 0.5M
2023-01-11 12.25 12.50 12.00 12.30 0.6M
2023-01-10 12.15 12.50 11.86 12.30 0.3M
2023-01-09 12.15 12.50 11.80 12.15 0.3M
2023-01-06 12.10 12.50 11.70 11.90 0.9M
2023-01-05 12.10 12.50 11.70 12.10 0.7M
2023-01-04 12.10 12.50 11.70 12.00 0.4M
2023-01-03 11.75 12.50 11.50 12.08 0.7M