53.20p-1.80 (-3.27%)27 Feb 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Argentex Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 202455.80p56.00p55.00p55.00p34,902
Feb 23, 202455.00p56.25p54.26p55.00p408,218
Feb 22, 202455.20p56.80p54.00p54.80p572,418
Feb 21, 202456.00p56.18p51.00p54.10p660,765
Feb 20, 202456.20p59.80p55.75p57.60p122,614
Feb 19, 202459.60p59.60p57.00p57.70p173,331
Feb 16, 202458.00p60.00p55.63p59.40p199,383
Feb 15, 202458.00p59.00p55.80p55.80p297,086
Feb 14, 202451.80p58.60p51.80p58.60p591,692
Feb 13, 202452.00p54.08p50.00p52.00p296,762
Feb 12, 202449.00p52.00p48.83p52.00p281,340
Feb 9, 202453.00p54.49p49.10p50.00p1,937,494
Feb 8, 202455.00p59.00p53.00p53.20p1,030,174
Feb 7, 202455.00p58.80p48.85p57.60p1,124,681
Feb 6, 202460.60p62.60p56.60p56.60p246,740
Feb 5, 202463.00p64.00p59.20p60.60p173,539
Feb 2, 202459.80p64.00p59.80p63.00p547,583
Feb 1, 202455.80p60.58p53.20p59.00p1,338,144
Jan 31, 202457.80p58.00p53.00p55.00p429,449
Jan 30, 202463.00p66.80p50.00p56.40p5,817,588
Jan 29, 202472.60p73.41p68.00p70.00p160,852
Jan 26, 202473.00p75.00p71.11p74.00p51,656
Jan 25, 202474.00p74.20p72.76p74.00p12,828
Jan 24, 202473.00p74.40p72.40p74.00p49,933
Jan 23, 202474.20p76.00p73.89p75.00p89,299
Jan 22, 202477.00p77.00p73.75p77.00p31,063
Jan 19, 202476.00p76.00p74.39p75.00p47,639
Jan 18, 202476.00p77.16p75.51p76.00p91,232
Jan 17, 202479.00p79.00p74.00p74.00p134,083
Jan 16, 202479.00p79.80p76.07p78.00p40,777
Jan 15, 202477.00p79.00p75.60p76.00p36,689
Jan 12, 202482.00p83.80p75.00p75.00p436,890
Jan 11, 202488.20p90.00p81.54p82.00p244,333
Jan 10, 202492.00p92.00p88.20p88.20p15,256
Jan 9, 202493.00p88.20p88.20p88.20p32,570
Jan 8, 202492.00p92.00p87.20p89.80p175,584
Jan 5, 202495.00p95.00p89.38p90.00p188,879
Jan 4, 202495.00p95.00p90.20p93.60p128,801
Jan 3, 202489.40p94.80p87.00p94.00p119,101
Jan 2, 202489.40p91.03p87.40p89.60p63,208
Dec 29, 202386.00p90.00p82.88p90.00p62,320
Dec 28, 202383.60p85.80p80.20p85.80p60,741
Dec 27, 202383.40p83.60p80.20p83.60p68,504
Dec 22, 202383.00p83.40p79.09p83.40p126,395
Dec 21, 202383.00p83.00p79.20p82.00p1,496,153
Dec 20, 202383.00p83.00p79.71p83.00p77,049
Dec 19, 202382.80p83.40p80.51p83.40p63,370
Dec 18, 202381.80p83.20p80.45p83.20p98,405
Dec 15, 202380.00p81.80p79.06p81.20p517,404
Dec 14, 202380.00p81.78p77.61p80.90p132,515
Showing 1 to 50 of 252