UK markets closed

Argan SA (0GN6.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
76.00+2.10 (+2.84%)
At close: 06:48PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202475.0076.9074.7076.3076.3020
02 May 202473.8074.0073.3073.9073.9073
01 May 2024------
30 Apr 202473.4073.9073.4073.8073.80783
29 Apr 202473.3074.4072.8073.9073.90317
26 Apr 202471.8072.7071.8072.6772.6718,466
25 Apr 202472.3073.1071.6072.1172.117,179
24 Apr 202474.0074.0071.9072.7372.7319,547
23 Apr 202479.6079.6078.3578.5778.571,179
22 Apr 202477.6078.7076.7078.4278.42795
19 Apr 202475.3077.2975.2077.0177.013,325
18 Apr 202476.6076.6074.4075.1575.151,275
17 Apr 202473.8076.0973.8075.9075.9025,512
16 Apr 202477.0078.1074.3074.6374.63106,778
15 Apr 202475.3078.7075.3078.4178.413,025
12 Apr 202478.3078.3076.3076.6876.682,054
11 Apr 202477.9078.5077.6977.8077.801,109
10 Apr 202479.0080.5077.8077.8977.892,517
09 Apr 202482.5082.5079.4980.2680.261,995
08 Apr 202482.0082.7081.4081.6581.65868
05 Apr 202480.8082.2079.8081.4681.461,100
04 Apr 202482.1083.4080.3082.8382.83120,175
03 Apr 202481.7082.1481.5081.9781.971,222
02 Apr 202483.6084.5081.1881.9081.902,378
28 Mar 202483.0083.9081.9083.8883.888,821
27 Mar 202482.3085.8080.2482.3282.3214,777
27 Mar 20243.15 Dividend
26 Mar 202485.9085.9084.1085.5682.4116,668
25 Mar 202484.5086.1083.0085.7082.5417,586
22 Mar 202481.8084.1081.8083.8580.768,778
21 Mar 202480.2082.0079.0081.5178.517,743
20 Mar 202478.7079.2476.6078.9476.0425,003
19 Mar 202478.6078.6077.2078.0675.19712
18 Mar 202477.9079.0077.5977.7174.85524
15 Mar 202477.3077.8076.8177.8074.94592
14 Mar 202475.9077.5075.7077.0574.211,458
13 Mar 202477.1078.2075.1075.2572.4839,244
12 Mar 202479.4079.4078.1078.1075.2383
11 Mar 202478.8078.8077.1078.2075.3237,773
08 Mar 202475.2078.5075.2078.3075.42385
07 Mar 202478.6078.6076.1978.2475.365,738
06 Mar 202477.1079.2077.1078.2375.35947
05 Mar 202476.2077.2076.1077.0274.18623
04 Mar 202478.3078.3076.0976.3873.57554
01 Mar 202476.0078.3076.0076.8073.971,093
29 Feb 202474.0078.1074.0077.5074.651,749
28 Feb 202480.2081.2077.1477.5274.671,383
27 Feb 202481.0082.3079.9079.9076.961,346
26 Feb 202481.1082.2080.0080.9677.981,309
23 Feb 202481.5081.5080.5080.9177.933,440
22 Feb 202480.5081.4080.2181.0578.06810
21 Feb 202481.2081.2079.8980.2077.252,593
20 Feb 202480.3080.5079.8080.3077.341,553
19 Feb 202479.1081.4079.1080.8077.83795
16 Feb 202481.6081.6079.3980.2977.331,361
15 Feb 202479.1080.7079.1080.4677.501,400
14 Feb 202480.4081.5079.7079.7076.772,727
13 Feb 202481.8082.8080.1980.8877.901,799
12 Feb 202480.9082.2080.9081.7378.721,607
09 Feb 202481.3082.2080.7080.8077.821,246
08 Feb 202481.1082.6080.7081.8478.831,717
07 Feb 202482.1082.1080.7080.7077.73291
06 Feb 202481.0081.5080.8881.1478.154,637
05 Feb 202480.7081.3080.2080.8877.912,892
02 Feb 202481.5081.8080.9281.1378.141,858
01 Feb 202482.2082.2080.4080.4077.44437
31 Jan 202481.8082.5081.6082.3079.271,689
30 Jan 202480.2082.2080.2081.8978.883,962
29 Jan 202481.5081.7080.5081.7078.691,603
26 Jan 202480.9081.1080.5580.7277.741,904
25 Jan 202480.5081.1080.5080.6077.631,848
24 Jan 202481.6081.6080.6880.9077.922,377
23 Jan 202481.4081.4080.5080.7377.752,673
22 Jan 202484.1084.1081.3082.9079.853,446
19 Jan 202482.1082.7081.2582.1579.135,555
18 Jan 202482.2082.2079.9080.8077.832,484
17 Jan 202483.6083.6081.5081.7578.743,554
16 Jan 202485.0085.0083.8084.4081.292,490
15 Jan 202485.0085.1084.0084.5981.482,549
12 Jan 202482.5085.2082.5084.2281.113,497
11 Jan 202483.0084.7083.0083.7980.701,682
10 Jan 202484.0084.9083.5084.2581.1527,242
09 Jan 202484.9084.9083.7084.0080.902,533
08 Jan 202484.3084.9083.4083.4180.343,096
05 Jan 202484.7084.7083.6083.9780.883,337
04 Jan 202482.6085.1080.3084.8781.742,916
03 Jan 202484.1084.5082.5083.4980.422,167
02 Jan 202485.8085.8084.1084.4481.333,154
29 Dec 202384.8085.2084.6085.0681.936,809
28 Dec 202384.3085.2084.2084.7081.585,070
27 Dec 202382.1084.5082.1083.7880.692,003
22 Dec 202383.4083.4081.9082.6079.563,143
21 Dec 202382.9083.3081.9083.0079.943,629
20 Dec 202383.4084.1082.7083.6080.521,784
19 Dec 202383.0083.5082.1082.5079.463,702
18 Dec 202382.8083.1081.8082.9079.8529,400
15 Dec 202381.8082.8081.5082.8079.756,673
14 Dec 202380.2082.0079.8081.6078.595,998
13 Dec 202377.6078.3076.7077.8074.941,471
12 Dec 202378.7078.7076.7076.7073.888,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...