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 |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 7.14 | 7.42 | 7.00 | 7.19 | 7.19 | 2,490,557 |
| 16 Jan 2020 | 6.95 | 6.97 | 6.76 | 7.00 | 7.00 | 1,589,456 |
| 15 Jan 2020 | 6.80 | 7.18 | 6.90 | 6.90 | 6.90 | 3,002,148 |
| 14 Jan 2020 | 6.60 | 7.18 | 6.60 | 7.00 | 7.00 | 5,183,463 |
| 13 Jan 2020 | 6.85 | 7.00 | 6.00 | 6.60 | 6.60 | 2,182,181 |
| 10 Jan 2020 | 6.20 | 6.85 | 6.00 | 6.85 | 6.85 | 6,155,700 |
| 09 Jan 2020 | 6.80 | 6.80 | 6.02 | 6.30 | 6.30 | 5,346,546 |
| 08 Jan 2020 | 6.80 | 7.10 | 6.70 | 6.85 | 6.85 | 5,933,902 |
| 07 Jan 2020 | 6.65 | 7.00 | 6.46 | 6.55 | 6.55 | 7,163,585 |
| 06 Jan 2020 | 6.30 | 6.95 | 6.10 | 6.40 | 6.40 | 5,776,615 |
| 03 Jan 2020 | 5.90 | 6.34 | 5.73 | 6.30 | 6.30 | 5,072,059 |
| 02 Jan 2020 | 5.65 | 6.20 | 5.53 | 5.90 | 5.90 | 2,270,426 |
| 31 Dec 2019 | 5.55 | 5.70 | 5.40 | 5.60 | 5.60 | 3,565,465 |
| 30 Dec 2019 | 5.55 | 5.70 | 5.40 | 5.70 | 5.70 | 2,580,638 |
| 27 Dec 2019 | 5.65 | 5.80 | 5.41 | 5.55 | 5.55 | 3,689,528 |
| 24 Dec 2019 | 5.60 | 5.76 | 5.33 | 5.65 | 5.65 | 2,077,998 |
| 23 Dec 2019 | 5.15 | 5.75 | 5.18 | 5.60 | 5.60 | 3,785,132 |
| 20 Dec 2019 | 5.35 | 5.27 | 5.10 | 5.15 | 5.15 | 1,413,636 |
| 19 Dec 2019 | 5.40 | 5.50 | 4.93 | 5.35 | 5.35 | 3,329,336 |
| 18 Dec 2019 | 4.95 | 5.42 | 4.80 | 5.40 | 5.40 | 3,112,741 |
| 17 Dec 2019 | 5.15 | 5.12 | 4.88 | 4.95 | 4.95 | 2,390,502 |
| 16 Dec 2019 | 5.45 | 5.38 | 5.12 | 5.20 | 5.20 | 2,315,837 |
| 13 Dec 2019 | 5.30 | 5.50 | 5.20 | 5.50 | 5.50 | 1,462,158 |
| 12 Dec 2019 | 5.30 | 5.40 | 5.16 | 5.30 | 5.30 | 3,435,552 |
| 11 Dec 2019 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | 2,336,644 |
| 10 Dec 2019 | 5.55 | 5.50 | 5.30 | 5.40 | 5.40 | 1,696,447 |
| 09 Dec 2019 | 5.70 | 5.72 | 5.50 | 5.60 | 5.60 | 1,556,337 |
| 06 Dec 2019 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | 948,805 |
| 05 Dec 2019 | 5.85 | 5.79 | 5.60 | 5.70 | 5.70 | 979,108 |
| 04 Dec 2019 | 5.75 | 5.85 | 5.55 | 5.85 | 5.85 | 1,698,179 |
| 03 Dec 2019 | 6.10 | 6.09 | 5.76 | 5.85 | 5.85 | 1,597,732 |
| 02 Dec 2019 | 6.20 | 6.14 | 5.90 | 6.10 | 6.10 | 3,083,513 |
| 29 Nov 2019 | 6.00 | 6.35 | 6.00 | 6.30 | 6.30 | 6,300,840 |
| 28 Nov 2019 | 5.80 | 6.00 | 5.75 | 6.00 | 6.00 | 3,763,138 |
| 27 Nov 2019 | 5.85 | 5.88 | 5.65 | 5.85 | 5.85 | 1,883,981 |
| 26 Nov 2019 | 5.90 | 6.00 | 5.76 | 5.85 | 5.85 | 4,040,873 |
| 25 Nov 2019 | 5.70 | 5.94 | 5.35 | 5.90 | 5.90 | 5,531,039 |
| 22 Nov 2019 | 5.75 | 5.79 | 5.50 | 5.75 | 5.75 | 7,366,331 |
| 21 Nov 2019 | 6.05 | 6.00 | 5.60 | 5.85 | 5.85 | 3,813,250 |
| 20 Nov 2019 | 6.10 | 6.20 | 5.90 | 6.05 | 6.05 | 1,660,398 |
| 19 Nov 2019 | 5.95 | 6.15 | 5.85 | 6.10 | 6.10 | 2,906,362 |
| 18 Nov 2019 | 6.20 | 6.19 | 5.90 | 6.05 | 6.05 | 1,775,776 |
| 15 Nov 2019 | 6.15 | 6.34 | 6.03 | 6.20 | 6.20 | 7,297,157 |
| 14 Nov 2019 | 6.55 | 6.54 | 6.00 | 6.20 | 6.20 | 6,653,712 |
| 13 Nov 2019 | 6.35 | 6.59 | 6.30 | 6.55 | 6.55 | 3,832,443 |
| 12 Nov 2019 | 6.70 | 7.10 | 6.40 | 6.35 | 6.35 | 3,439,902 |
| 11 Nov 2019 | 7.00 | 6.97 | 6.61 | 6.70 | 6.70 | 2,198,899 |
| 08 Nov 2019 | 7.15 | 7.11 | 6.72 | 6.84 | 6.84 | 3,724,727 |
| 07 Nov 2019 | 7.25 | 7.30 | 7.02 | 7.15 | 7.15 | 1,796,592 |
| 06 Nov 2019 | 7.30 | 7.69 | 7.20 | 7.40 | 7.40 | 3,782,824 |
| 05 Nov 2019 | 7.50 | 7.50 | 6.80 | 7.30 | 7.30 | 5,449,998 |
| 04 Nov 2019 | 7.40 | 7.56 | 7.30 | 7.50 | 7.50 | 1,485,450 |
| 01 Nov 2019 | 7.80 | 7.74 | 7.31 | 7.40 | 7.40 | 1,285,562 |
| 31 Oct 2019 | 7.70 | 7.79 | 7.33 | 7.80 | 7.80 | 2,327,170 |
| 30 Oct 2019 | 7.90 | 8.08 | 7.37 | 7.70 | 7.70 | 2,591,182 |
| 29 Oct 2019 | 7.75 | 7.69 | 7.35 | 7.55 | 7.55 | 2,641,813 |
| 28 Oct 2019 | 7.75 | 8.40 | 6.32 | 7.65 | 7.65 | 12,285,633 |
| 25 Oct 2019 | 6.75 | 6.68 | 6.32 | 6.60 | 6.60 | 3,873,714 |
| 24 Oct 2019 | 6.85 | 6.79 | 6.36 | 6.75 | 6.75 | 2,445,140 |
| 23 Oct 2019 | 7.10 | 7.39 | 6.51 | 6.85 | 6.85 | 2,656,515 |
| 22 Oct 2019 | 7.10 | 7.50 | 6.72 | 7.25 | 7.25 | 1,777,155 |
| 21 Oct 2019 | 6.75 | 7.50 | 6.60 | 7.00 | 7.00 | 2,947,217 |
| 18 Oct 2019 | 7.00 | 7.00 | 6.55 | 6.75 | 6.75 | 2,940,043 |
| 17 Oct 2019 | 7.10 | 7.19 | 6.80 | 7.00 | 7.00 | 1,810,656 |
| 16 Oct 2019 | 7.60 | 7.35 | 6.71 | 7.10 | 7.10 | 4,753,238 |
| 15 Oct 2019 | 7.70 | 7.57 | 7.15 | 7.60 | 7.60 | 1,861,203 |
| 14 Oct 2019 | 7.65 | 8.08 | 7.30 | 7.70 | 7.70 | 3,458,000 |
| 11 Oct 2019 | 7.85 | 8.08 | 7.42 | 7.65 | 7.65 | 2,524,987 |
| 10 Oct 2019 | 8.25 | 8.28 | 7.76 | 8.10 | 8.10 | 1,687,971 |
| 09 Oct 2019 | 8.25 | 8.48 | 7.30 | 7.50 | 7.50 | 5,600,497 |
| 08 Oct 2019 | 9.15 | 9.60 | 8.00 | 8.25 | 8.25 | 3,246,733 |
| 07 Oct 2019 | 7.40 | 8.48 | 6.86 | 8.35 | 8.35 | 5,763,862 |
| 04 Oct 2019 | 7.60 | 7.54 | 7.20 | 7.60 | 7.60 | 1,200,534 |
| 03 Oct 2019 | 7.75 | 7.80 | 7.20 | 7.60 | 7.60 | 3,138,236 |
| 02 Oct 2019 | 8.00 | 7.99 | 7.55 | 7.90 | 7.90 | 2,908,859 |
| 01 Oct 2019 | 8.00 | 8.38 | 7.50 | 8.00 | 8.00 | 2,728,921 |
| 30 Sep 2019 | 7.80 | 7.85 | 7.30 | 7.85 | 7.85 | 4,083,961 |
| 27 Sep 2019 | 7.95 | 8.24 | 7.61 | 7.80 | 7.80 | 3,615,797 |
| 26 Sep 2019 | 8.30 | 8.24 | 7.80 | 8.24 | 8.24 | 3,326,363 |
| 25 Sep 2019 | 9.05 | 9.30 | 8.00 | 8.50 | 8.50 | 8,623,427 |
| 24 Sep 2019 | 9.35 | 9.39 | 8.80 | 9.05 | 9.05 | 3,361,614 |
| 23 Sep 2019 | 9.90 | 9.79 | 9.08 | 9.35 | 9.35 | 3,367,530 |
| 20 Sep 2019 | 9.20 | 10.30 | 9.15 | 9.90 | 9.90 | 2,476,185 |
| 19 Sep 2019 | 9.55 | 9.80 | 9.01 | 9.20 | 9.20 | 4,726,695 |
| 18 Sep 2019 | 9.70 | 9.78 | 9.25 | 9.50 | 9.50 | 1,912,915 |
| 17 Sep 2019 | 9.90 | 10.68 | 9.35 | 9.70 | 9.70 | 4,990,008 |
| 16 Sep 2019 | 10.15 | 10.13 | 9.86 | 9.90 | 9.90 | 1,175,344 |
| 13 Sep 2019 | 9.80 | 10.50 | 9.73 | 10.15 | 10.15 | 1,284,237 |
| 12 Sep 2019 | 9.25 | 10.00 | 8.81 | 9.80 | 9.80 | 3,975,468 |
| 11 Sep 2019 | 10.05 | 9.89 | 9.00 | 9.25 | 9.25 | 4,323,109 |
| 10 Sep 2019 | 10.05 | 10.50 | 9.60 | 10.05 | 10.05 | 3,073,747 |
| 09 Sep 2019 | 10.70 | 10.70 | 9.62 | 10.05 | 10.05 | 4,114,667 |
| 06 Sep 2019 | 10.60 | 10.90 | 10.20 | 10.70 | 10.70 | 4,731,961 |
| 05 Sep 2019 | 10.65 | 11.18 | 10.30 | 10.60 | 10.60 | 4,834,923 |
| 04 Sep 2019 | 10.75 | 11.25 | 10.41 | 11.00 | 11.00 | 6,603,588 |
| 03 Sep 2019 | 9.65 | 10.95 | 9.50 | 10.75 | 10.75 | 12,582,408 |
| 02 Sep 2019 | 8.80 | 10.00 | 8.80 | 9.65 | 9.65 | 3,919,910 |
| 30 Aug 2019 | 9.10 | 9.00 | 8.60 | 8.60 | 8.60 | 1,219,439 |
| 29 Aug 2019 | 10.00 | 10.00 | 8.38 | 9.00 | 9.00 | 5,978,868 |
| 28 Aug 2019 | 10.05 | 10.95 | 9.70 | 10.00 | 10.00 | 7,014,106 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...