UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.93 -0.43 (-0.52%) GOLD FUTURES
2,331.90 -10.20 (-0.44%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,364.67 -1,830.78 (-3.44%)
Argentex Group PLC (AGFX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:30PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 46.20 | 46.70 | 45.20 | 46.00 | 46.00 | 147,168 |
| 23 Apr 2024 | 46.00 | 48.90 | 45.80 | 47.00 | 47.00 | 175,945 |
| 22 Apr 2024 | 47.00 | 47.80 | 45.60 | 46.00 | 46.00 | 629,354 |
| 19 Apr 2024 | 47.00 | 50.46 | 46.00 | 46.00 | 46.00 | 494,297 |
| 18 Apr 2024 | 49.00 | 49.78 | 47.58 | 48.50 | 48.50 | 346,456 |
| 17 Apr 2024 | 52.20 | 52.80 | 47.04 | 47.75 | 47.75 | 1,025,904 |
| 16 Apr 2024 | 54.40 | 54.74 | 52.92 | 53.20 | 53.20 | 246,133 |
| 15 Apr 2024 | 55.00 | 55.70 | 54.60 | 54.80 | 54.80 | 450,500 |
| 12 Apr 2024 | 54.40 | 55.44 | 54.00 | 55.00 | 55.00 | 833,244 |
| 11 Apr 2024 | 54.80 | 55.80 | 54.00 | 54.00 | 54.00 | 374,727 |
| 10 Apr 2024 | 55.00 | 55.80 | 54.00 | 54.60 | 54.60 | 259,563 |
| 09 Apr 2024 | 55.60 | 55.60 | 54.00 | 55.60 | 55.60 | 108,883 |
| 08 Apr 2024 | 55.80 | 55.80 | 53.61 | 55.60 | 55.60 | 363,346 |
| 05 Apr 2024 | 54.40 | 56.00 | 51.88 | 56.00 | 56.00 | 339,531 |
| 04 Apr 2024 | 53.20 | 54.26 | 53.65 | 54.40 | 54.40 | 199,670 |
| 03 Apr 2024 | 56.00 | 57.00 | 53.38 | 57.00 | 57.00 | 102,897 |
| 02 Apr 2024 | 57.00 | 57.10 | 53.59 | 56.90 | 56.90 | 89,058 |
| 28 Mar 2024 | 56.60 | 56.84 | 53.22 | 56.00 | 56.00 | 552,273 |
| 27 Mar 2024 | 57.00 | 58.00 | 55.20 | 56.10 | 56.10 | 236,733 |
| 26 Mar 2024 | 55.60 | 57.00 | 54.27 | 57.00 | 57.00 | 765,383 |
| 25 Mar 2024 | 54.80 | 55.20 | 52.20 | 55.20 | 55.20 | 63,143 |
| 22 Mar 2024 | 55.00 | 55.00 | 50.40 | 52.50 | 52.50 | 58,888 |
| 21 Mar 2024 | 52.20 | 55.88 | 52.00 | 52.50 | 52.50 | 216,390 |
| 20 Mar 2024 | 53.60 | 53.91 | 50.90 | 54.00 | 54.00 | 224,967 |
| 19 Mar 2024 | 53.60 | 55.45 | 53.60 | 53.60 | 53.60 | 68,188 |
| 18 Mar 2024 | 54.80 | 55.11 | 53.75 | 53.80 | 53.80 | 113,875 |
| 15 Mar 2024 | 55.80 | 55.80 | 53.59 | 54.90 | 54.90 | 43,032 |
| 14 Mar 2024 | 55.20 | 56.00 | 54.47 | 56.00 | 56.00 | 88,946 |
| 13 Mar 2024 | 55.00 | 56.24 | 54.20 | 55.30 | 55.30 | 41,514 |
| 12 Mar 2024 | 54.42 | 55.74 | 54.42 | 55.10 | 55.10 | 40,808 |
| 11 Mar 2024 | 54.40 | 57.00 | 54.20 | 55.10 | 55.10 | 129,962 |
| 08 Mar 2024 | 54.00 | 55.70 | 53.20 | 55.50 | 55.50 | 278,242 |
| 07 Mar 2024 | 53.00 | 54.70 | 53.00 | 54.20 | 54.20 | 100,461 |
| 06 Mar 2024 | 53.00 | 54.00 | 51.86 | 54.00 | 54.00 | 147,384 |
| 05 Mar 2024 | 54.60 | 56.80 | 53.99 | 55.00 | 55.00 | 93,040 |
| 04 Mar 2024 | 56.40 | 56.80 | 54.00 | 55.00 | 55.00 | 142,274 |
| 01 Mar 2024 | 54.20 | 56.00 | 53.19 | 55.20 | 55.20 | 326,855 |
| 29 Feb 2024 | 54.00 | 55.39 | 53.00 | 54.00 | 54.00 | 26,169 |
| 28 Feb 2024 | 52.20 | 55.40 | 51.41 | 54.80 | 54.80 | 262,490 |
| 27 Feb 2024 | 54.00 | 54.59 | 53.00 | 53.20 | 53.20 | 256,434 |
| 26 Feb 2024 | 55.80 | 56.00 | 55.00 | 55.00 | 55.00 | 34,902 |
| 23 Feb 2024 | 55.00 | 56.25 | 54.26 | 55.00 | 55.00 | 408,218 |
| 22 Feb 2024 | 55.20 | 56.80 | 54.00 | 54.80 | 54.80 | 572,418 |
| 21 Feb 2024 | 56.00 | 56.18 | 51.00 | 54.10 | 54.10 | 660,765 |
| 20 Feb 2024 | 56.20 | 59.80 | 55.75 | 57.60 | 57.60 | 122,614 |
| 19 Feb 2024 | 59.60 | 59.60 | 57.00 | 57.70 | 57.70 | 173,331 |
| 16 Feb 2024 | 58.00 | 60.00 | 55.63 | 59.40 | 59.40 | 199,383 |
| 15 Feb 2024 | 58.00 | 59.00 | 55.80 | 55.80 | 55.80 | 297,086 |
| 14 Feb 2024 | 51.80 | 58.60 | 51.80 | 58.60 | 58.60 | 591,692 |
| 13 Feb 2024 | 52.00 | 54.08 | 50.00 | 52.00 | 52.00 | 296,762 |
| 12 Feb 2024 | 49.00 | 52.00 | 48.83 | 52.00 | 52.00 | 281,340 |
| 09 Feb 2024 | 53.00 | 54.49 | 49.10 | 50.00 | 50.00 | 1,937,494 |
| 08 Feb 2024 | 55.00 | 59.00 | 53.00 | 53.20 | 53.20 | 1,030,174 |
| 07 Feb 2024 | 55.00 | 58.80 | 48.85 | 57.60 | 57.60 | 1,124,681 |
| 06 Feb 2024 | 60.60 | 62.60 | 56.60 | 56.60 | 56.60 | 246,740 |
| 05 Feb 2024 | 63.00 | 64.00 | 59.20 | 60.60 | 60.60 | 173,539 |
| 02 Feb 2024 | 59.80 | 64.00 | 59.80 | 63.00 | 63.00 | 547,583 |
| 01 Feb 2024 | 55.80 | 60.58 | 53.20 | 59.00 | 59.00 | 1,338,144 |
| 31 Jan 2024 | 57.80 | 58.00 | 53.00 | 55.00 | 55.00 | 429,449 |
| 30 Jan 2024 | 63.00 | 66.80 | 50.00 | 56.40 | 56.40 | 5,817,588 |
| 29 Jan 2024 | 72.60 | 73.41 | 68.00 | 70.00 | 70.00 | 160,852 |
| 26 Jan 2024 | 73.00 | 75.00 | 71.11 | 74.00 | 74.00 | 51,656 |
| 25 Jan 2024 | 74.00 | 74.20 | 72.76 | 74.00 | 74.00 | 12,828 |
| 24 Jan 2024 | 73.00 | 74.40 | 72.40 | 74.00 | 74.00 | 49,933 |
| 23 Jan 2024 | 74.20 | 76.00 | 73.89 | 75.00 | 75.00 | 89,299 |
| 22 Jan 2024 | 77.00 | 77.00 | 73.75 | 77.00 | 77.00 | 31,063 |
| 19 Jan 2024 | 76.00 | 76.00 | 74.39 | 75.00 | 75.00 | 47,639 |
| 18 Jan 2024 | 76.00 | 77.16 | 75.51 | 76.00 | 76.00 | 91,232 |
| 17 Jan 2024 | 79.00 | 79.00 | 74.00 | 74.00 | 74.00 | 134,083 |
| 16 Jan 2024 | 79.00 | 79.80 | 76.07 | 78.00 | 78.00 | 40,777 |
| 15 Jan 2024 | 77.68 | 79.00 | 75.60 | 76.00 | 76.00 | 36,689 |
| 12 Jan 2024 | 82.00 | 83.80 | 75.00 | 75.00 | 75.00 | 436,890 |
| 11 Jan 2024 | 88.20 | 90.00 | 81.54 | 82.00 | 82.00 | 244,333 |
| 10 Jan 2024 | 92.00 | 92.00 | 88.20 | 88.20 | 88.20 | 15,256 |
| 09 Jan 2024 | 93.00 | 88.20 | 88.20 | 88.20 | 88.20 | 32,570 |
| 08 Jan 2024 | 92.00 | 92.00 | 87.20 | 89.80 | 89.80 | 175,584 |
| 05 Jan 2024 | 95.00 | 95.00 | 89.38 | 90.00 | 90.00 | 188,879 |
| 04 Jan 2024 | 95.00 | 95.00 | 90.20 | 93.60 | 93.60 | 128,801 |
| 03 Jan 2024 | 89.40 | 94.80 | 87.00 | 94.00 | 94.00 | 119,101 |
| 02 Jan 2024 | 89.40 | 91.03 | 87.40 | 89.60 | 89.60 | 63,208 |
| 29 Dec 2023 | 86.00 | 90.00 | 82.88 | 90.00 | 90.00 | 62,320 |
| 28 Dec 2023 | 83.60 | 85.80 | 80.20 | 85.80 | 85.80 | 60,741 |
| 27 Dec 2023 | 83.40 | 83.60 | 80.20 | 83.60 | 83.60 | 68,504 |
| 22 Dec 2023 | 83.00 | 83.40 | 79.08 | 83.40 | 83.40 | 126,395 |
| 21 Dec 2023 | 83.00 | 83.00 | 79.20 | 82.00 | 82.00 | 1,496,153 |
| 20 Dec 2023 | 83.00 | 83.00 | 79.71 | 83.00 | 83.00 | 77,049 |
| 19 Dec 2023 | 82.80 | 83.40 | 80.51 | 83.40 | 83.40 | 63,370 |
| 18 Dec 2023 | 81.80 | 83.20 | 80.45 | 83.20 | 83.20 | 98,405 |
| 15 Dec 2023 | 80.00 | 81.80 | 79.06 | 81.20 | 81.20 | 517,404 |
| 14 Dec 2023 | 80.00 | 81.78 | 77.61 | 80.90 | 80.90 | 132,515 |
| 13 Dec 2023 | 77.00 | 80.00 | 75.95 | 80.00 | 80.00 | 32,915 |
| 12 Dec 2023 | 75.00 | 79.52 | 75.00 | 76.50 | 76.50 | 81,163 |
| 11 Dec 2023 | 76.81 | 79.46 | 76.81 | 78.10 | 78.10 | 74,150 |
| 08 Dec 2023 | 76.00 | 80.00 | 75.54 | 78.20 | 78.20 | 140,469 |
| 07 Dec 2023 | 78.60 | 79.00 | 75.20 | 79.00 | 79.00 | 63,588 |
| 06 Dec 2023 | 78.60 | 78.60 | 75.50 | 78.00 | 78.00 | 30,852 |
| 05 Dec 2023 | 76.20 | 78.60 | 75.00 | 75.00 | 75.00 | 276,175 |
| 04 Dec 2023 | 76.60 | 81.00 | 76.40 | 76.40 | 76.40 | 46,293 |
| 01 Dec 2023 | 79.80 | 81.00 | 76.75 | 80.00 | 80.00 | 849,561 |
| 30 Nov 2023 | 77.60 | 78.00 | 76.54 | 78.00 | 78.00 | 52,614 |
| *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.