Argo Blockchain plc (ARB.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 12:25PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | 109.99 | 120.00 | 105.00 | 111.25 | 111.25 | 4,533,681 |
| 03 Dec 2021 | 127.50 | 132.00 | 120.00 | 123.00 | 123.00 | 2,338,982 |
| 02 Dec 2021 | 135.00 | 138.00 | 125.00 | 126.00 | 126.00 | 2,991,427 |
| 01 Dec 2021 | 136.50 | 140.00 | 133.56 | 139.00 | 139.00 | 1,942,805 |
| 30 Nov 2021 | 128.00 | 141.00 | 125.00 | 141.00 | 141.00 | 3,635,768 |
| 29 Nov 2021 | 132.50 | 140.00 | 127.00 | 130.00 | 130.00 | 2,072,080 |
| 26 Nov 2021 | 135.00 | 140.00 | 125.00 | 134.00 | 134.00 | 4,195,956 |
| 25 Nov 2021 | 140.00 | 145.00 | 130.00 | 142.00 | 142.00 | 1,834,610 |
| 24 Nov 2021 | 130.00 | 143.00 | 125.00 | 142.00 | 142.00 | 2,275,275 |
| 23 Nov 2021 | 131.50 | 135.00 | 125.00 | 130.00 | 130.00 | 1,369,060 |
| 22 Nov 2021 | 135.00 | 140.00 | 129.82 | 132.00 | 132.00 | 2,263,845 |
| 19 Nov 2021 | 132.50 | 140.00 | 128.00 | 133.00 | 133.00 | 3,564,399 |
| 18 Nov 2021 | 142.50 | 144.22 | 133.00 | 133.00 | 133.00 | 3,112,632 |
| 17 Nov 2021 | 146.50 | 155.00 | 135.00 | 140.00 | 140.00 | 5,367,343 |
| 16 Nov 2021 | 132.50 | 148.00 | 125.00 | 148.00 | 148.00 | 7,527,458 |
| 15 Nov 2021 | 145.00 | 147.37 | 133.00 | 136.00 | 136.00 | 2,458,892 |
| 12 Nov 2021 | 141.50 | 145.00 | 130.00 | 144.00 | 144.00 | 3,762,776 |
| 11 Nov 2021 | 142.50 | 145.00 | 137.00 | 140.60 | 140.60 | 4,147,819 |
| 10 Nov 2021 | 140.00 | 155.00 | 135.00 | 148.00 | 148.00 | 8,729,150 |
| 09 Nov 2021 | 134.00 | 140.00 | 130.00 | 134.00 | 134.00 | 6,706,071 |
| 08 Nov 2021 | 135.00 | 136.90 | 120.00 | 133.00 | 133.00 | 8,507,964 |
| 05 Nov 2021 | 127.50 | 126.00 | 115.00 | 123.20 | 123.20 | 4,605,080 |
| 04 Nov 2021 | 126.50 | 130.00 | 120.00 | 125.00 | 125.00 | 3,275,049 |
| 03 Nov 2021 | 127.50 | 130.00 | 120.00 | 124.00 | 124.00 | 4,237,041 |
| 02 Nov 2021 | 135.00 | 137.49 | 121.84 | 127.00 | 127.00 | 5,377,704 |
| 01 Nov 2021 | 122.50 | 135.00 | 118.00 | 130.00 | 130.00 | 5,730,123 |
| 29 Oct 2021 | 122.50 | 125.00 | 118.00 | 122.00 | 122.00 | 2,891,306 |
| 28 Oct 2021 | 112.00 | 125.00 | 111.00 | 124.00 | 124.00 | 5,890,548 |
| 27 Oct 2021 | 122.50 | 123.69 | 112.00 | 112.00 | 112.00 | 8,313,887 |
| 26 Oct 2021 | 127.50 | 128.70 | 120.00 | 123.00 | 123.00 | 5,711,746 |
| 25 Oct 2021 | 127.50 | 135.00 | 120.00 | 128.00 | 128.00 | 6,851,264 |
| 22 Oct 2021 | 136.00 | 140.00 | 124.00 | 124.00 | 124.00 | 4,388,426 |
| 21 Oct 2021 | 130.00 | 145.00 | 125.00 | 134.00 | 134.00 | 11,211,321 |
| 20 Oct 2021 | 128.50 | 135.00 | 124.58 | 132.00 | 132.00 | 6,892,924 |
| 19 Oct 2021 | 125.00 | 135.00 | 120.00 | 128.00 | 128.00 | 4,464,997 |
| 18 Oct 2021 | 122.50 | 132.00 | 120.00 | 127.00 | 127.00 | 8,788,736 |
| 15 Oct 2021 | 115.00 | 127.90 | 110.00 | 120.00 | 120.00 | 9,977,066 |
| 14 Oct 2021 | 115.00 | 120.00 | 110.00 | 111.00 | 111.00 | 2,672,223 |
| 13 Oct 2021 | 115.00 | 120.00 | 110.00 | 111.00 | 111.00 | 3,318,214 |
| 12 Oct 2021 | 115.00 | 125.00 | 110.00 | 113.00 | 113.00 | 3,952,207 |
| 11 Oct 2021 | 117.50 | 123.50 | 110.00 | 114.00 | 114.00 | 3,543,874 |
| 08 Oct 2021 | 120.00 | 125.00 | 115.00 | 118.00 | 118.00 | 3,285,940 |
| 07 Oct 2021 | 117.50 | 125.00 | 115.00 | 119.00 | 119.00 | 3,271,242 |
| 06 Oct 2021 | 120.00 | 130.00 | 115.00 | 121.40 | 121.40 | 4,957,402 |
| 05 Oct 2021 | 120.00 | 125.00 | 115.00 | 121.00 | 121.00 | 5,291,279 |
| 04 Oct 2021 | 126.00 | 130.00 | 115.00 | 120.00 | 120.00 | 4,843,930 |
| 01 Oct 2021 | 120.50 | 130.00 | 118.00 | 123.00 | 123.00 | 8,541,721 |
| 30 Sept 2021 | 122.50 | 128.00 | 110.00 | 122.00 | 122.00 | 7,426,162 |
| 29 Sept 2021 | 119.00 | 127.00 | 115.00 | 119.00 | 119.00 | 6,373,951 |
| 28 Sept 2021 | 126.00 | 130.00 | 118.00 | 119.80 | 119.80 | 10,325,924 |
| 27 Sept 2021 | 125.00 | 135.00 | 120.00 | 127.40 | 127.40 | 7,494,691 |
| 24 Sept 2021 | 127.50 | 140.00 | 120.00 | 131.00 | 131.00 | 23,232,168 |
| 23 Sept 2021 | 147.50 | 160.00 | 135.00 | 142.00 | 142.00 | 15,702,373 |
| 22 Sept 2021 | 165.00 | 202.00 | 157.00 | 157.00 | 157.00 | 4,691,521 |
| 21 Sept 2021 | 160.00 | 170.00 | 155.00 | 167.00 | 167.00 | 6,093,157 |
| 20 Sept 2021 | 165.00 | 175.00 | 147.00 | 167.00 | 167.00 | 8,215,416 |
| 17 Sept 2021 | 151.00 | 173.00 | 100.00 | 173.00 | 173.00 | 5,629,121 |
| 16 Sept 2021 | 155.00 | 160.00 | 145.00 | 153.00 | 153.00 | 2,537,333 |
| 15 Sept 2021 | 147.50 | 155.00 | 140.00 | 149.00 | 149.00 | 6,217,041 |
| 14 Sept 2021 | 133.50 | 148.00 | 131.20 | 145.00 | 145.00 | 6,714,308 |
| 13 Sept 2021 | 133.00 | 140.00 | 130.00 | 131.99 | 131.99 | 139,535 |
| 10 Sept 2021 | 137.50 | 145.00 | 130.00 | 133.40 | 133.40 | 3,571,821 |
| 09 Sept 2021 | 128.50 | 140.00 | 128.20 | 137.00 | 137.00 | 2,939,390 |
| 08 Sept 2021 | 130.50 | 140.00 | 125.00 | 130.80 | 130.80 | 3,993,482 |
| 07 Sept 2021 | 147.50 | 149.60 | 130.00 | 134.00 | 134.00 | 5,701,869 |
| 06 Sept 2021 | 142.50 | 150.00 | 140.00 | 143.00 | 143.00 | 2,977,107 |
| 03 Sept 2021 | 140.00 | 145.00 | 130.00 | 140.00 | 140.00 | 4,000,480 |
| 02 Sept 2021 | 137.50 | 145.00 | 135.00 | 140.60 | 140.60 | 3,207,858 |
| 01 Sept 2021 | 135.00 | 140.00 | 132.60 | 136.00 | 136.00 | 1,696,522 |
| 31 Aug 2021 | 135.00 | 141.00 | 126.00 | 141.00 | 141.00 | 2,052,910 |
| 27 Aug 2021 | 135.00 | 140.00 | 130.00 | 134.00 | 134.00 | 1,618,901 |
| 26 Aug 2021 | 135.00 | 140.00 | 125.00 | 135.00 | 135.00 | 2,898,559 |
| 25 Aug 2021 | 132.50 | 140.00 | 125.00 | 140.00 | 140.00 | 3,359,295 |
| 24 Aug 2021 | 140.00 | 145.00 | 125.00 | 131.60 | 131.60 | 5,130,896 |
| 23 Aug 2021 | 145.00 | 150.00 | 135.00 | 141.00 | 141.00 | 6,095,299 |
| 20 Aug 2021 | 125.00 | 140.30 | 120.00 | 137.00 | 137.00 | 10,526,725 |
| 19 Aug 2021 | 115.50 | 120.06 | 110.00 | 120.00 | 120.00 | 1,940,938 |
| 18 Aug 2021 | 111.50 | 120.00 | 108.00 | 118.00 | 118.00 | 5,473,151 |
| 17 Aug 2021 | 123.50 | 125.67 | 110.00 | 110.00 | 110.00 | 3,067,348 |
| 16 Aug 2021 | 126.00 | 135.00 | 120.00 | 124.60 | 124.60 | 1,790,488 |
| 13 Aug 2021 | 125.50 | 129.00 | 122.00 | 129.00 | 129.00 | 2,428,435 |
| 12 Aug 2021 | 126.00 | 130.00 | 120.00 | 125.00 | 125.00 | 5,245,774 |
| 11 Aug 2021 | 126.00 | 135.00 | 122.40 | 128.00 | 128.00 | 4,986,584 |
| 10 Aug 2021 | 132.50 | 135.00 | 122.00 | 123.00 | 123.00 | 7,101,868 |
| 09 Aug 2021 | 137.50 | 140.00 | 115.00 | 130.00 | 130.00 | 16,844,939 |
| 06 Aug 2021 | 130.00 | 135.00 | 125.00 | 131.00 | 131.00 | 4,159,939 |
| 05 Aug 2021 | 127.50 | 130.00 | 120.00 | 127.20 | 127.20 | 3,507,491 |
| 04 Aug 2021 | 130.00 | 135.00 | 124.00 | 127.00 | 127.00 | 5,632,660 |
| 03 Aug 2021 | 135.00 | 140.00 | 125.00 | 134.00 | 134.00 | 2,492,910 |
| 02 Aug 2021 | 133.50 | 140.00 | 125.00 | 135.00 | 135.00 | 3,430,591 |
| 30 Jul 2021 | 132.50 | 135.00 | 120.00 | 134.20 | 134.20 | 4,004,143 |
| 29 Jul 2021 | 134.00 | 140.00 | 70.00 | 132.00 | 132.00 | 2,797,957 |
| 28 Jul 2021 | 140.00 | 145.00 | 130.00 | 134.00 | 134.00 | 5,922,738 |
| 27 Jul 2021 | 127.50 | 140.00 | 120.00 | 133.00 | 133.00 | 8,416,776 |
| 26 Jul 2021 | 140.00 | 150.00 | 125.00 | 137.00 | 137.00 | 12,494,514 |
| 23 Jul 2021 | 112.00 | 120.00 | 105.00 | 110.60 | 110.60 | 3,914,878 |
| 22 Jul 2021 | 112.50 | 130.00 | 110.00 | 115.00 | 115.00 | 9,600,585 |
| 21 Jul 2021 | 90.00 | 112.00 | 89.10 | 111.00 | 111.00 | 13,485,590 |
| 20 Jul 2021 | 86.50 | 95.00 | 83.00 | 85.90 | 85.90 | 8,906,164 |
| 19 Jul 2021 | 99.00 | 107.00 | 86.10 | 97.00 | 97.00 | 3,931,312 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
