Argan, Inc. (0HHO.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:55PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 59.90 | 59.90 | - |
| 30 Apr 2024 | 61.90 | 61.90 | 60.97 | 61.42 | 61.42 | 11 |
| 29 Apr 2024 | 63.76 | 63.76 | 59.90 | 62.09 | 62.09 | 13 |
| 26 Apr 2024 | 60.77 | 62.27 | 60.77 | 62.27 | 62.27 | 51 |
| 25 Apr 2024 | 59.90 | 61.17 | 59.90 | 60.73 | 60.73 | 4 |
| 24 Apr 2024 | 61.80 | 61.80 | 60.67 | 60.67 | 60.67 | 430 |
| 23 Apr 2024 | 61.29 | 62.06 | 61.29 | 62.06 | 62.06 | 57 |
| 22 Apr 2024 | 61.88 | 62.23 | 60.56 | 61.12 | 61.12 | 293 |
| 19 Apr 2024 | 58.90 | 62.11 | 58.90 | 61.46 | 61.46 | 264 |
| 19 Apr 2024 | 0.3 Dividend | |||||
| 18 Apr 2024 | 59.66 | 61.00 | 59.66 | 61.00 | 60.70 | 54 |
| 17 Apr 2024 | 62.01 | 62.22 | 59.19 | 59.51 | 59.22 | 166 |
| 16 Apr 2024 | 59.83 | 61.25 | 58.36 | 61.18 | 60.88 | 853 |
| 15 Apr 2024 | 60.70 | 61.09 | 57.80 | 59.68 | 59.39 | 578 |
| 12 Apr 2024 | 56.08 | 62.10 | 55.10 | 60.13 | 59.83 | 3,700 |
| 11 Apr 2024 | 49.06 | 49.71 | 49.06 | 49.53 | 49.29 | 20 |
| 10 Apr 2024 | 49.50 | 49.50 | 48.96 | 48.96 | 48.72 | 7 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 51.50 | 51.50 | 50.18 | 50.18 | 49.93 | 2 |
| 05 Apr 2024 | 51.06 | 51.06 | 50.49 | 50.49 | 50.24 | 9 |
| 04 Apr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.00 | 1 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 50.99 | 51.01 | 50.53 | 51.01 | 50.76 | 79 |
| 27 Mar 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 51.87 | 50 |
| 26 Mar 2024 | 50.26 | 50.26 | 49.99 | 50.00 | 49.75 | 32 |
| 25 Mar 2024 | 51.29 | 51.29 | 50.73 | 50.73 | 50.48 | 6 |
| 22 Mar 2024 | 51.72 | 51.72 | 51.23 | 51.52 | 51.27 | 38 |
| 21 Mar 2024 | 50.98 | 50.98 | 50.66 | 50.89 | 50.64 | 70 |
| 20 Mar 2024 | 50.23 | 50.51 | 50.23 | 50.47 | 50.22 | 54 |
| 19 Mar 2024 | 49.66 | 49.82 | 49.66 | 49.82 | 49.57 | 72 |
| 18 Mar 2024 | 49.72 | 49.72 | 48.64 | 49.12 | 48.88 | 59 |
| 15 Mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.22 | 21 |
| 14 Mar 2024 | 49.43 | 49.43 | 48.84 | 48.84 | 48.60 | 11 |
| 13 Mar 2024 | 49.52 | 49.52 | 49.18 | 49.34 | 49.10 | 11 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.36 | 1 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 48.76 | 48.76 | 48.49 | 48.49 | 48.25 | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.73 | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.63 | 94 |
| 29 Feb 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.91 | 8 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 47.01 | 47.01 | 47.00 | 47.01 | 46.78 | 2 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.62 | - |
| 21 Feb 2024 | 46.19 | 46.66 | 46.19 | 46.66 | 46.43 | 11 |
| 20 Feb 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.68 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 46.90 | 46.90 | 46.77 | 46.77 | 46.54 | 23 |
| 15 Feb 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.32 | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 46.22 | 46.22 | 45.77 | 45.77 | 45.54 | 36 |
| 12 Feb 2024 | 46.47 | 46.95 | 46.47 | 46.93 | 46.70 | 62 |
| 09 Feb 2024 | 46.38 | 46.38 | 46.35 | 46.35 | 46.12 | 16 |
| 08 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.98 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.74 | 2 |
| 05 Feb 2024 | 45.20 | 45.33 | 44.77 | 44.77 | 44.55 | 95 |
| 02 Feb 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.45 | 18 |
| 01 Feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.54 | 1 |
| 31 Jan 2024 | 45.10 | 45.46 | 45.10 | 45.15 | 44.93 | 44 |
| 30 Jan 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.53 | 4 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.63 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 44.25 | 44.40 | 44.25 | 44.40 | 44.18 | 560 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.3 Dividend | |||||
| 19 Jan 2024 | 46.22 | 46.22 | 45.79 | 45.79 | 45.27 | 22 |
| 18 Jan 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.13 | - |
| 17 Jan 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.15 | 1 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 47.45 | 47.45 | 46.02 | 46.12 | 45.59 | 1,368 |
| 11 Jan 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.42 | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.35 | 11 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.05 | 50 |
| 02 Jan 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 46.49 | 56 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 45.44 | 46.88 | 45.44 | 46.88 | 46.34 | 150 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 44.38 | 44.38 | 44.38 | 44.38 | 43.87 | 550 |
| 15 Dec 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 43.53 | 20 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 42.73 | 42.73 | 42.73 | 42.73 | 42.24 | 20 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.