8.60p+0.10 (+1.18%)15 Jul 2024, 12:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Argo Blockchain PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 12, 20248.75p9.00p8.00p8.50p892,896
Jul 11, 20248.75p9.00p8.50p9.00p444,883
Jul 10, 20248.75p9.00p8.00p9.00p1,322,596
Jul 9, 20248.50p9.00p8.00p8.75p327,858
Jul 8, 20248.50p9.00p7.50p8.50p1,213,525
Jul 5, 20248.25p9.00p7.50p8.50p843,390
Jul 4, 20249.00p9.50p8.50p9.00p634,630
Jul 3, 20249.00p9.50p8.50p9.00p415,631
Jul 2, 20249.00p9.50p8.50p9.00p584,800
Jul 1, 20248.50p9.50p8.00p9.20p1,228,339
Jun 28, 20248.75p9.00p8.00p8.50p713,398
Jun 27, 20248.50p9.00p8.00p8.50p665,924
Jun 26, 20248.50p9.00p8.00p8.80p1,019,159
Jun 25, 20247.75p8.50p7.50p8.40p2,375,920
Jun 24, 20248.63p9.00p7.50p7.80p2,533,451
Jun 21, 20249.25p9.50p8.00p8.50p7,533,700
Jun 20, 20249.25p9.50p9.00p9.25p1,140,953
Jun 19, 20249.45p9.95p9.11p9.25p782,728
Jun 18, 20249.45p9.90p9.00p9.25p1,381,709
Jun 17, 20249.70p9.95p9.00p9.50p1,566,039
Jun 14, 20249.75p10.20p9.50p9.89p1,200,085
Jun 13, 202410.00p10.50p9.50p9.82p2,387,204
Jun 12, 20249.75p10.50p9.50p10.10p1,770,352
Jun 11, 202410.00p10.50p9.50p9.50p1,949,983
Jun 10, 202411.00p11.50p9.49p10.00p3,766,580
Jun 7, 202410.50p11.50p10.00p10.70p4,222,261
Jun 6, 202410.25p11.00p9.50p10.16p1,733,806
Jun 5, 20249.50p10.50p9.00p10.00p4,844,699
Jun 4, 202410.75p11.00p10.00p10.50p2,251,165
Jun 3, 202411.00p11.00p10.00p10.50p1,697,288
May 31, 202411.00p11.50p10.50p10.60p890,238
May 30, 202411.00p11.50p10.50p11.00p576,203
May 29, 202411.00p11.50p10.50p11.00p803,032
May 28, 202411.00p11.50p10.00p11.00p1,320,778
May 24, 202411.50p12.00p10.33p11.00p2,205,771
May 23, 202411.50p12.00p10.50p11.00p1,180,400
May 22, 202412.50p13.00p11.12p11.74p1,562,675
May 21, 202411.50p13.00p11.00p12.00p6,545,432
May 20, 202411.50p12.00p11.00p11.50p2,239,055
May 17, 202411.50p12.00p11.00p11.50p967,154
May 16, 202411.50p12.00p11.00p11.50p3,098,521
May 15, 202411.00p12.00p10.71p11.50p2,199,659
May 14, 202411.50p11.50p11.00p11.30p1,056,829
May 13, 202410.75p12.00p10.50p11.20p2,364,753
May 10, 202410.75p11.50p10.00p11.50p3,817,553
May 9, 202410.50p11.00p10.00p10.75p1,468,108
May 8, 202411.25p11.50p10.00p11.00p1,082,775
May 7, 202411.25p11.50p11.00p11.25p1,338,423
May 3, 202410.75p11.50p10.50p11.25p1,304,087
May 2, 202410.75p11.50p10.00p11.00p1,389,464
Showing 1 to 50 of 252