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
Sep 29, 2020 139.00 144.50 136.50 136.50 1,154
Sep 28, 2020 144.50 144.50 137.00 137.00 70,456
Sep 25, 2020 137.00 144.50 135.176 136.00 121,297
Sep 24, 2020 143.00 146.33 137.00 138.00 48,256
Sep 23, 2020 140.50 148.15 140.00 142.75 191,319
Sep 22, 2020 144.50 145.00 140.09 145.00 26,870
Sep 21, 2020 154.75 154.75 139.67 144.00 113,659
Sep 18, 2020 153.75 161.05 151.50 154.50 21,397
Sep 17, 2020 158.575 160.00 158.15 160.00 12,214
Sep 16, 2020 157.00 160.00 148.63 160.00 60,948
Sep 15, 2020 154.09 157.50 148.61 157.50 129,374
Sep 14, 2020 142.00 154.00 142.00 154.00 27,999
Sep 11, 2020 145.13 150.00 143.00 146.00 16,796
Sep 10, 2020 145.50 151.50 145.00 147.00 11,299
Sep 9, 2020 136.00 150.00 136.00 148.75 88,754
Sep 8, 2020 138.50 141.40 136.11 136.25 71,230
Sep 7, 2020 137.875 145.00 135.50 140.00 52,065
Sep 4, 2020 141.55 147.50 134.00 140.00 148,406
Sep 3, 2020 147.68 151.50 140.50 145.50 104,204
Sep 2, 2020 146.085 157.50 146.085 152.50 173,928
Sep 1, 2020 160.50 163.43 145.508 147.75 344,620
Aug 31, 2020 162.00 0.00 0.00 164.25 0
Aug 28, 2020 162.00 166.50 162.00 164.25 15,676
Aug 27, 2020 165.50 168.75 162.00 167.00 70,096
Aug 26, 2020 168.75 168.75 165.00 165.00 3,873
Aug 25, 2020 169.91 170.00 164.745 165.00 29,550
Aug 24, 2020 168.83 172.00 160.67 165.00 41,823
Aug 21, 2020 159.25 170.00 157.00 170.00 70,755
Aug 20, 2020 150.50 160.179 150.50 157.50 69,944
Aug 19, 2020 160.883 163.50 147.30 152.00 157,111
Aug 18, 2020 160.58 164.42 160.58 163.00 11,185
Aug 17, 2020 163.854 169.40 161.00 161.00 99,218
Aug 14, 2020 169.34 169.42 161.66 167.50 16,122
Aug 13, 2020 169.00 169.92 161.66 167.25 31,267
Aug 12, 2020 169.15 170.50 165.468 167.75 55,094
Aug 11, 2020 172.075 173.50 169.15 171.75 34,800
Aug 10, 2020 160.00 180.00 160.00 168.00 141,509
Aug 7, 2020 159.60 165.00 159.60 161.25 46,398
Aug 6, 2020 164.10 166.80 157.50 160.00 53,591
Aug 5, 2020 162.00 169.50 162.00 163.00 84,289
Aug 4, 2020 155.59 165.00 152.50 161.50 211,235
Aug 3, 2020 173.50 174.50 150.54 161.25 388,474
Jul 31, 2020 168.425 169.00 160.50 169.00 58,524
Jul 30, 2020 160.00 174.50 157.00 160.00 123,565
Jul 29, 2020 149.356 159.00 143.975 159.00 133,397
Jul 28, 2020 148.15 148.15 141.50 142.00 11,508
Jul 27, 2020 146.336 147.44 141.50 145.00 22,967
Jul 24, 2020 140.50 140.80 140.50 143.50 2,793
Jul 23, 2020 140.80 145.965 140.80 142.00 27,289
Jul 22, 2020 146.275 146.275 142.00 144.25 13,196
Showing 1 to 50 of 261