Shares Magazine
35.45p-2.00 (-5.91%)18 Mar 2025, 16:30
Argentex Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 17, 2025 | 36.50p | 37.90p | 36.10p | 37.00p | 482,981 |
| Mar 14, 2025 | 37.90p | 37.90p | 36.75p | 37.20p | 94,928 |
| Mar 13, 2025 | 37.40p | 38.90p | 36.23p | 36.45p | 169,283 |
| Mar 12, 2025 | 37.00p | 38.46p | 36.66p | 38.20p | 289,401 |
| Mar 11, 2025 | 37.50p | 37.52p | 35.00p | 37.05p | 348,610 |
| Mar 10, 2025 | 38.10p | 39.58p | 37.60p | 38.75p | 191,479 |
| Mar 7, 2025 | 39.10p | 40.50p | 37.60p | 39.25p | 209,855 |
| Mar 6, 2025 | 39.90p | 40.50p | 39.00p | 39.80p | 107,345 |
| Mar 5, 2025 | 38.90p | 40.50p | 38.31p | 39.80p | 276,335 |
| Mar 4, 2025 | 41.40p | 41.90p | 37.00p | 37.00p | 417,264 |
| Mar 3, 2025 | 40.90p | 42.00p | 40.20p | 41.40p | 239,650 |
| Feb 28, 2025 | 40.50p | 41.00p | 38.20p | 40.30p | 331,041 |
| Feb 27, 2025 | 41.00p | 42.00p | 40.50p | 40.50p | 87,011 |
| Feb 26, 2025 | 42.30p | 42.76p | 41.50p | 42.20p | 112,486 |
| Feb 25, 2025 | 43.00p | 43.00p | 41.50p | 42.35p | 160,192 |
| Feb 24, 2025 | 43.00p | 43.50p | 42.50p | 43.00p | 107,983 |
| Feb 21, 2025 | 44.90p | 44.90p | 42.63p | 42.85p | 166,415 |
| Feb 20, 2025 | 46.10p | 49.00p | 41.04p | 44.00p | 1,087,013 |
| Feb 19, 2025 | 47.50p | 49.00p | 46.50p | 48.15p | 206,779 |
| Feb 18, 2025 | 47.90p | 49.00p | 46.10p | 47.75p | 321,202 |
| Feb 17, 2025 | 46.90p | 47.51p | 45.30p | 46.00p | 315,088 |
| Feb 14, 2025 | 44.90p | 47.75p | 44.11p | 45.40p | 960,531 |
| Feb 13, 2025 | 41.10p | 44.90p | 41.10p | 43.70p | 561,586 |
| Feb 12, 2025 | 40.10p | 42.19p | 39.00p | 41.45p | 754,045 |
| Feb 11, 2025 | 40.50p | 41.90p | 40.50p | 41.25p | 181,785 |
| Feb 10, 2025 | 39.90p | 41.80p | 38.45p | 40.40p | 527,613 |
| Feb 7, 2025 | 37.50p | 38.50p | 37.10p | 37.75p | 228,040 |
| Feb 6, 2025 | 36.90p | 37.70p | 35.67p | 37.00p | 451,597 |
| Feb 5, 2025 | 36.00p | 37.83p | 36.00p | 36.55p | 191,569 |
| Feb 4, 2025 | 36.10p | 38.40p | 36.00p | 37.75p | 118,623 |
| Feb 3, 2025 | 40.10p | 41.00p | 37.01p | 37.25p | 310,766 |
| Jan 31, 2025 | 38.70p | 41.00p | 37.56p | 39.75p | 275,126 |
| Jan 30, 2025 | 40.00p | 40.00p | 37.86p | 38.55p | 142,372 |
| Jan 29, 2025 | 38.90p | 39.90p | 37.67p | 39.55p | 349,892 |
| Jan 28, 2025 | 37.90p | 41.60p | 37.00p | 37.00p | 871,389 |
| Jan 27, 2025 | 43.00p | 44.00p | 36.50p | 37.20p | 947,973 |
| Jan 24, 2025 | 42.70p | 44.00p | 42.20p | 43.20p | 205,563 |
| Jan 23, 2025 | 42.90p | 42.90p | 41.30p | 42.60p | 304,948 |
| Jan 22, 2025 | 40.00p | 43.00p | 38.76p | 42.40p | 981,162 |
| Jan 21, 2025 | 39.00p | 41.00p | 37.81p | 39.25p | 1,379,671 |
| Jan 20, 2025 | 36.90p | 37.90p | 35.55p | 36.20p | 650,414 |
| Jan 17, 2025 | 37.50p | 38.76p | 35.00p | 35.55p | 398,897 |
| Jan 16, 2025 | 34.30p | 39.90p | 33.90p | 38.25p | 1,025,554 |
| Jan 15, 2025 | 38.40p | 38.90p | 34.58p | 35.30p | 517,495 |
| Jan 14, 2025 | 38.00p | 39.90p | 37.50p | 38.35p | 395,963 |
| Jan 13, 2025 | 38.00p | 39.78p | 36.47p | 38.00p | 1,068,657 |
| Jan 10, 2025 | 33.90p | 36.70p | 31.92p | 35.65p | 21,792,470 |
| Jan 9, 2025 | 32.20p | 33.20p | 31.80p | 32.00p | 298,863 |
| Jan 8, 2025 | 29.40p | 33.59p | 28.78p | 32.50p | 713,459 |
| Jan 7, 2025 | 28.37p | 29.40p | 28.30p | 29.00p | 236,314 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 484.40 | 16.89 |
| Trustpilot Group PLC | 303.50 | 9.76 |
| Computacenter PLC | 2,560.00 | 9.68 |
| Ocado Group PLC | 260.90 | 9.21 |
| Softcat PLC | 1,615.00 | 7.59 |
| Sthree PLC | 276.50 | 5.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 399.60 | -3.99 |
| Bodycote PLC | 576.00 | -3.84 |
| Essentra PLC | 114.00 | -2.90 |
| Games Workshop Group PLC | 14,260.00 | -2.73 |
| Carnival PLC | 1,394.50 | -2.48 |
| Bakkavor Group PLC | 160.00 | -2.44 |