ARB.L - Argo Blockchain plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Aug 20198.859.998.509.759.754,784,089
22 Aug 20198.858.958.238.758.751,998,403
21 Aug 20199.259.408.058.858.853,644,572
20 Aug 20198.2510.408.259.309.3012,501,450
19 Aug 20197.258.207.257.957.954,196,137
16 Aug 20197.257.306.867.257.252,640,646
15 Aug 20197.557.497.007.057.052,597,452
14 Aug 20197.658.007.207.857.854,898,236
13 Aug 20198.108.507.707.707.703,389,926
12 Aug 20198.058.307.708.108.102,062,404
09 Aug 20197.908.707.958.108.104,534,607
08 Aug 20197.258.157.247.857.855,579,069
07 Aug 20197.057.246.807.257.253,682,850
06 Aug 20197.157.746.857.057.056,332,733
05 Aug 20196.307.206.247.057.054,396,783
02 Aug 20196.256.486.076.256.252,186,220
01 Aug 20196.056.196.036.256.25508,353
31 Jul 20196.056.175.976.056.052,226,501
30 Jul 20196.356.505.906.056.05931,290
29 Jul 20196.356.476.066.356.35431,405
26 Jul 20196.296.506.256.356.35470,668
25 Jul 20196.116.456.116.256.251,324,704
24 Jul 20195.906.305.906.106.101,880,878
23 Jul 20196.866.866.026.356.357,105,174
22 Jul 20196.717.146.717.057.05821,996
19 Jul 20197.297.296.506.856.853,077,825
18 Jul 20196.697.256.307.157.152,273,197
17 Jul 20197.567.566.006.606.6011,618,318
16 Jul 20197.888.057.707.757.75980,919
15 Jul 20198.608.807.558.058.054,345,411
12 Jul 20198.949.208.658.758.751,548,647
11 Jul 20199.079.108.508.908.902,616,178
10 Jul 20199.349.509.009.259.255,193,730
09 Jul 20199.509.809.109.359.352,759,046
08 Jul 20199.209.578.809.509.504,703,032
05 Jul 20199.469.468.509.009.003,788,977
04 Jul 20198.789.508.309.509.503,819,866
03 Jul 20197.828.257.708.108.101,814,647
02 Jul 20198.158.157.508.008.003,280,367
01 Jul 20198.038.207.427.657.652,107,816
28 Jun 20197.658.157.658.308.302,040,112
27 Jun 20199.409.407.818.358.351,835,305
26 Jun 20198.409.007.718.758.755,663,807
25 Jun 20198.199.387.708.008.002,732,919
24 Jun 20197.097.667.667.667.664,523,370
21 Jun 20196.997.706.707.107.101,094,079
20 Jun 20196.507.007.007.007.002,863,957
19 Jun 20196.136.506.006.406.40405,761
18 Jun 20196.456.456.006.156.153,526,677
17 Jun 2019------
14 Jun 20195.996.195.806.156.151,381,868
13 Jun 20195.866.205.855.905.90765,082
12 Jun 20195.856.095.856.156.15226,028
11 Jun 20196.226.425.706.156.151,280,866
10 Jun 20196.317.006.316.506.50871,180
07 Jun 20196.686.776.256.506.50779,915
06 Jun 20196.596.696.256.506.50569,511
05 Jun 20196.416.606.226.506.50708,801
04 Jun 20196.617.006.286.606.604,162,542
03 Jun 20195.997.005.996.756.755,048,971
31 May 20195.215.405.105.255.251,223,378
30 May 20195.315.505.255.605.60332,854
29 May 20195.305.555.265.605.60221,192
28 May 20195.745.745.205.605.60376,840
24 May 20195.255.805.185.655.65918,416
23 May 20195.605.755.155.255.25700,132
22 May 20195.716.505.635.805.801,368,245
21 May 20196.036.006.006.056.052,644,970
20 May 20196.807.386.116.256.252,872,774
17 May 20197.397.396.006.756.756,803,683
16 May 20195.917.705.917.507.507,389,472
15 May 20195.006.375.006.006.008,875,650
14 May 20194.715.274.594.754.757,248,254
13 May 20194.885.504.014.754.7515,262,515
10 May 20193.283.393.283.503.50373,254
09 May 20193.363.363.363.383.3861,070
08 May 20193.453.543.363.503.50583,302
07 May 20193.253.353.173.253.25242,467
03 May 20193.253.393.253.253.25125,580
02 May 20193.233.393.233.253.2594,427
01 May 20193.223.453.223.253.25647,203
30 Apr 20193.453.503.213.253.25483,082
29 Apr 20193.253.353.153.253.25554,027
26 Apr 20193.273.333.153.253.25135,000
25 Apr 20193.333.353.263.383.38306,431
24 Apr 20193.333.453.333.503.5044,743
23 Apr 20193.423.753.423.503.50338,887
18 Apr 20193.453.713.263.503.502,413,870
17 Apr 20193.263.453.253.503.501,071,979
16 Apr 20193.353.593.253.503.502,358,330
15 Apr 20193.223.613.223.503.502,872,604
12 Apr 20193.183.223.063.133.13334,942
11 Apr 20193.053.253.053.133.131,321,934
10 Apr 20193.123.293.003.253.251,021,744
09 Apr 20193.273.293.123.253.25988,590
08 Apr 20193.003.293.003.253.251,292,945
05 Apr 20193.103.303.103.253.25151,437
04 Apr 20193.443.443.023.253.252,752,737
03 Apr 20193.653.253.253.503.50896,077
02 Apr 20193.193.753.193.503.503,739,297
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes