Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

ARGENTEX GROUP PLC ORD £0.0001 Historic Prices

 
     
Date Open High Low Close Volume
Jun 5, 2020 149.20 152.50 149.20 150.75 24,171
Jun 4, 2020 145.75 153.00 145.75 153.00 57,174
Jun 3, 2020 151.995 152.50 148.50 150.50 31,066
Jun 2, 2020 145.814 152.50 145.814 152.50 228,145
Jun 1, 2020 153.80 154.50 148.293 150.00 60,495
May 29, 2020 154.405 155.00 145.45 155.00 318,096
May 28, 2020 151.66 154.00 146.00 150.00 87,411
May 27, 2020 145.54 151.00 139.308 151.00 131,705
May 26, 2020 139.50 148.50 135.75 146.50 70,281
May 25, 2020 137.40 0.00 0.00 131.00 0
May 22, 2020 137.40 139.00 131.00 131.00 429,164
May 21, 2020 139.425 139.425 132.146 134.25 884,427
May 20, 2020 138.415 139.435 133.09 134.50 25,380
May 19, 2020 133.00 138.50 130.00 134.00 526,475
May 18, 2020 136.00 139.425 132.00 132.00 38,006
May 15, 2020 136.40 136.40 131.50 134.25 16,367
May 14, 2020 133.50 137.50 131.50 134.25 100,762
May 13, 2020 137.40 137.40 132.50 135.75 23,667
May 12, 2020 137.75 140.00 131.50 131.50 85,195
May 11, 2020 138.10 142.465 137.50 137.50 36,815
May 8, 2020 0.00 0.00 0.00 138.00 0
May 7, 2020 138.44 138.50 133.00 138.00 48,933
May 6, 2020 129.775 138.50 128.00 134.75 136,576
May 5, 2020 134.00 136.50 130.50 130.50 31,786
May 4, 2020 138.03 140.00 134.00 137.50 59,384
May 1, 2020 133.00 143.00 133.00 143.00 63,607
Apr 30, 2020 154.50 154.50 136.065 141.25 91,031
Apr 29, 2020 155.00 158.00 151.22 158.00 104,976
Apr 28, 2020 150.33 154.06 149.00 151.50 104,553
Apr 27, 2020 142.95 154.00 140.00 153.00 178,322
Apr 24, 2020 147.50 147.50 139.50 143.00 96,175
Apr 23, 2020 138.995 147.50 138.995 141.50 50,766
Apr 22, 2020 138.00 142.50 136.885 140.00 74,722
Apr 21, 2020 132.00 139.50 132.00 134.00 153,664
Apr 20, 2020 135.00 142.50 135.00 142.00 58,124
Apr 17, 2020 140.00 143.50 137.00 140.00 75,894
Apr 16, 2020 128.755 140.00 128.00 139.25 117,665
Apr 15, 2020 137.00 139.46 127.00 129.00 409,334
Apr 14, 2020 137.00 144.125 136.00 139.00 75,852
Apr 13, 2020 143.00 0.00 0.00 140.00 0
Apr 10, 2020 143.00 149.50 140.00 140.00 189,132
Apr 9, 2020 143.00 149.50 140.00 140.00 189,132
Apr 8, 2020 135.00 143.00 133.575 143.00 355,276
Apr 7, 2020 126.049 135.37 123.75 133.00 1,049,170
Apr 6, 2020 112.075 122.50 112.075 120.50 137,817
Apr 3, 2020 121.335 124.00 114.906 120.00 196,686
Apr 2, 2020 114.20 124.50 111.59 122.00 994,487
Apr 1, 2020 103.50 120.00 103.305 114.00 529,365
Mar 31, 2020 91.00 105.00 91.00 100.00 713,189
Mar 30, 2020 110.50 110.50 90.00 90.00 703,502
Showing 1 to 50 of 247