ARB.L - Argo Blockchain plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Aug 2020 | 5.59 | 5.59 | 5.28 | 5.44 | 5.44 | 1,026,836 |
| 31 Jul 2020 | 5.30 | 5.70 | 5.20 | 5.46 | 5.46 | 4,877,627 |
| 30 Jul 2020 | 5.70 | 5.80 | 5.00 | 5.30 | 5.30 | 3,968,882 |
| 29 Jul 2020 | 5.55 | 6.10 | 5.40 | 5.90 | 5.90 | 9,928,084 |
| 28 Jul 2020 | 5.25 | 5.70 | 4.70 | 5.40 | 5.40 | 13,005,683 |
| 27 Jul 2020 | 4.32 | 5.10 | 4.22 | 4.75 | 4.75 | 17,453,549 |
| 24 Jul 2020 | 4.15 | 4.29 | 4.05 | 4.10 | 4.10 | 1,200,844 |
| 23 Jul 2020 | 3.65 | 4.30 | 3.62 | 4.20 | 4.20 | 8,172,472 |
| 22 Jul 2020 | 3.75 | 3.75 | 3.55 | 3.55 | 3.55 | 842,195 |
| 21 Jul 2020 | 3.65 | 3.80 | 3.51 | 3.75 | 3.75 | 4,575,804 |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | 3.80 | 3.79 | 3.70 | 3.80 | 3.80 | 585,181 |
| 16 Jul 2020 | 3.80 | 3.87 | 3.70 | 3.80 | 3.80 | 1,092,058 |
| 15 Jul 2020 | 3.75 | 3.89 | 3.60 | 3.80 | 3.80 | 1,722,734 |
| 14 Jul 2020 | 3.75 | 3.74 | 3.42 | 3.75 | 3.75 | 969,657 |
| 13 Jul 2020 | 3.90 | 4.00 | 3.60 | 3.60 | 3.60 | 2,823,530 |
| 10 Jul 2020 | 3.95 | 3.98 | 3.81 | 3.90 | 3.90 | 966,765 |
| 09 Jul 2020 | 4.15 | 4.30 | 3.81 | 4.00 | 4.00 | 1,565,330 |
| 08 Jul 2020 | 3.95 | 4.30 | 3.91 | 4.30 | 4.30 | 5,830,647 |
| 07 Jul 2020 | 3.45 | 4.00 | 3.41 | 3.95 | 3.95 | 9,127,621 |
| 06 Jul 2020 | 3.75 | 3.80 | 3.70 | 3.76 | 3.76 | 2,800,132 |
| 03 Jul 2020 | 3.75 | 3.80 | 3.70 | 3.70 | 3.70 | 1,068,688 |
| 02 Jul 2020 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,556,756 |
| 01 Jul 2020 | 3.75 | 3.90 | 3.70 | 3.75 | 3.75 | 749,146 |
| 30 Jun 2020 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2,297,049 |
| 29 Jun 2020 | 3.88 | 3.95 | 3.80 | 3.85 | 3.85 | 1,330,143 |
| 26 Jun 2020 | 4.00 | 4.10 | 3.80 | 3.88 | 3.88 | 4,374,509 |
| 25 Jun 2020 | 3.95 | 4.10 | 3.87 | 4.00 | 4.00 | 1,859,620 |
| 24 Jun 2020 | 4.40 | 4.50 | 4.00 | 4.08 | 4.08 | 2,189,303 |
| 23 Jun 2020 | 4.10 | 4.30 | 4.00 | 4.22 | 4.22 | 3,954,046 |
| 22 Jun 2020 | 4.25 | 4.40 | 3.80 | 4.10 | 4.10 | 1,594,747 |
| 19 Jun 2020 | 4.25 | 4.40 | 4.10 | 4.20 | 4.20 | 1,046,799 |
| 18 Jun 2020 | 4.25 | 4.40 | 4.00 | 4.40 | 4.40 | 1,380,121 |
| 17 Jun 2020 | 4.45 | 4.60 | 4.21 | 4.40 | 4.40 | 1,639,174 |
| 16 Jun 2020 | 4.32 | 4.60 | 4.20 | 4.40 | 4.40 | 2,856,097 |
| 15 Jun 2020 | 4.32 | 4.45 | 4.10 | 4.20 | 4.20 | 1,502,808 |
| 12 Jun 2020 | 4.18 | 4.45 | 4.10 | 4.35 | 4.35 | 2,155,241 |
| 11 Jun 2020 | 4.40 | 4.50 | 4.10 | 4.40 | 4.40 | 2,573,431 |
| 10 Jun 2020 | 4.15 | 4.70 | 3.89 | 4.40 | 4.40 | 5,469,569 |
| 09 Jun 2020 | 4.00 | 4.35 | 3.96 | 4.10 | 4.10 | 2,551,935 |
| 08 Jun 2020 | 4.25 | 4.40 | 3.90 | 4.10 | 4.10 | 2,414,718 |
| 05 Jun 2020 | 4.20 | 4.35 | 4.10 | 4.30 | 4.30 | 3,761,733 |
| 04 Jun 2020 | 4.35 | 4.50 | 4.00 | 4.30 | 4.30 | 3,224,396 |
| 03 Jun 2020 | 4.40 | 4.50 | 4.11 | 4.40 | 4.40 | 3,408,889 |
| 02 Jun 2020 | 4.20 | 4.60 | 4.20 | 4.40 | 4.40 | 9,777,943 |
| 01 Jun 2020 | 4.25 | 4.30 | 4.00 | 4.20 | 4.20 | 1,759,545 |
| 29 May 2020 | 4.30 | 4.40 | 4.20 | 4.25 | 4.25 | 2,412,346 |
| 28 May 2020 | 4.15 | 4.40 | 4.10 | 4.40 | 4.40 | 3,848,987 |
| 27 May 2020 | 4.10 | 4.40 | 3.90 | 4.15 | 4.15 | 5,040,145 |
| 26 May 2020 | 4.55 | 4.55 | 3.90 | 4.29 | 4.29 | 4,860,214 |
| 22 May 2020 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | 1,791,059 |
| 21 May 2020 | 4.85 | 4.80 | 4.50 | 4.60 | 4.60 | 2,859,344 |
| 20 May 2020 | 4.85 | 4.90 | 4.80 | 4.85 | 4.85 | 1,797,988 |
| 19 May 2020 | 5.05 | 5.10 | 4.70 | 4.80 | 4.80 | 2,823,484 |
| 18 May 2020 | 4.70 | 5.00 | 4.60 | 5.00 | 5.00 | 5,911,169 |
| 15 May 2020 | 4.90 | 5.10 | 4.60 | 4.70 | 4.70 | 3,840,642 |
| 14 May 2020 | 4.80 | 5.04 | 4.76 | 4.90 | 4.90 | 10,204,762 |
| 13 May 2020 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 4,618,221 |
| 12 May 2020 | 5.05 | 5.60 | 4.70 | 4.80 | 4.80 | 4,299,862 |
| 11 May 2020 | 4.90 | 5.30 | 4.50 | 5.18 | 5.18 | 9,920,253 |
| 07 May 2020 | 4.90 | 5.20 | 4.80 | 5.05 | 5.05 | 4,447,849 |
| 06 May 2020 | 5.00 | 5.20 | 4.71 | 5.00 | 5.00 | 6,666,259 |
| 05 May 2020 | 5.65 | 5.77 | 4.70 | 5.00 | 5.00 | 9,454,887 |
| 04 May 2020 | 5.75 | 5.90 | 5.30 | 5.55 | 5.55 | 2,153,003 |
| 01 May 2020 | 5.85 | 6.00 | 5.55 | 5.75 | 5.75 | 2,588,358 |
| 30 Apr 2020 | 6.00 | 6.64 | 5.56 | 5.85 | 5.85 | 12,046,429 |
| 29 Apr 2020 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | 10,812,047 |
| 28 Apr 2020 | 5.95 | 6.04 | 5.40 | 5.40 | 5.40 | 2,914,271 |
| 27 Apr 2020 | 5.35 | 6.30 | 5.32 | 5.95 | 5.95 | 3,947,312 |
| 24 Apr 2020 | 5.35 | 5.66 | 5.20 | 5.50 | 5.50 | 5,041,742 |
| 23 Apr 2020 | 4.75 | 5.50 | 4.60 | 5.20 | 5.20 | 6,355,170 |
| 22 Apr 2020 | 4.15 | 5.00 | 4.07 | 4.50 | 4.50 | 6,410,950 |
| 21 Apr 2020 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | 1,768,557 |
| 20 Apr 2020 | 3.85 | 4.40 | 3.81 | 4.20 | 4.20 | 7,441,123 |
| 17 Apr 2020 | 3.60 | 4.00 | 3.50 | 3.85 | 3.85 | 7,815,119 |
| 16 Apr 2020 | 3.50 | 4.10 | 3.40 | 3.60 | 3.60 | 4,392,221 |
| 15 Apr 2020 | 3.80 | 3.85 | 3.40 | 3.50 | 3.50 | 3,989,151 |
| 14 Apr 2020 | 3.85 | 4.00 | 3.51 | 3.80 | 3.80 | 7,085,194 |
| 09 Apr 2020 | 3.85 | 4.00 | 3.50 | 3.80 | 3.80 | 5,213,415 |
| 08 Apr 2020 | 3.90 | 4.10 | 3.80 | 3.80 | 3.80 | 2,620,501 |
| 07 Apr 2020 | 3.95 | 4.10 | 3.80 | 3.80 | 3.80 | 4,061,649 |
| 06 Apr 2020 | 4.05 | 4.25 | 3.70 | 3.89 | 3.89 | 6,236,902 |
| 03 Apr 2020 | 3.70 | 4.27 | 3.61 | 3.65 | 3.65 | 8,161,513 |
| 02 Apr 2020 | 3.15 | 3.89 | 3.10 | 3.65 | 3.65 | 5,552,360 |
| 01 Apr 2020 | 3.25 | 3.24 | 3.00 | 3.10 | 3.10 | 1,857,462 |
| 31 Mar 2020 | 3.30 | 3.40 | 3.00 | 3.30 | 3.30 | 1,201,725 |
| 30 Mar 2020 | 3.25 | 3.40 | 3.00 | 3.20 | 3.20 | 4,186,494 |
| 27 Mar 2020 | 3.40 | 3.40 | 3.22 | 3.40 | 3.40 | 1,961,491 |
| 26 Mar 2020 | 3.45 | 3.60 | 3.30 | 3.40 | 3.40 | 1,529,599 |
| 25 Mar 2020 | 3.70 | 3.80 | 3.30 | 3.45 | 3.45 | 2,281,093 |
| 24 Mar 2020 | 3.50 | 4.00 | 3.50 | 3.80 | 3.80 | 4,662,698 |
| 23 Mar 2020 | 3.60 | 3.60 | 3.00 | 3.35 | 3.35 | 3,386,412 |
| 20 Mar 2020 | 3.00 | 4.00 | 3.10 | 3.65 | 3.65 | 8,186,126 |
| 19 Mar 2020 | 2.80 | 3.10 | 2.70 | 2.95 | 2.95 | 7,402,020 |
| 18 Mar 2020 | 2.70 | 2.95 | 2.60 | 2.70 | 2.70 | 3,367,251 |
| 17 Mar 2020 | 3.10 | 3.20 | 2.70 | 2.80 | 2.80 | 3,171,705 |
| 16 Mar 2020 | 3.60 | 3.70 | 2.72 | 3.00 | 3.00 | 2,544,788 |
| 13 Mar 2020 | 3.55 | 4.00 | 3.53 | 3.60 | 3.60 | 4,797,699 |
| 12 Mar 2020 | 4.50 | 4.35 | 3.48 | 3.75 | 3.75 | 8,428,414 |
| 11 Mar 2020 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 1,158,720 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.