ARB.L - Argo Blockchain plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Nov 20196.056.006.006.006.0019,354
20 Nov 20196.106.205.906.056.051,660,398
19 Nov 20195.956.155.856.106.102,906,362
18 Nov 20196.206.195.906.056.051,775,776
15 Nov 20196.156.346.036.206.207,297,157
14 Nov 20196.556.546.006.206.206,653,712
13 Nov 20196.356.596.306.556.553,832,443
12 Nov 20196.707.106.406.356.353,439,902
11 Nov 20197.006.976.616.706.702,198,899
08 Nov 20197.157.116.726.846.843,724,727
07 Nov 20197.257.307.027.157.151,796,592
06 Nov 20197.307.697.207.407.403,782,824
05 Nov 20197.507.506.807.307.305,449,998
04 Nov 20197.407.567.307.507.501,485,450
01 Nov 20197.807.747.317.407.401,285,562
31 Oct 20197.707.797.337.807.802,327,170
30 Oct 20197.908.087.377.707.702,591,182
29 Oct 20197.757.697.357.557.552,641,813
28 Oct 20197.758.406.327.657.6512,285,633
25 Oct 20196.756.686.326.606.603,873,714
24 Oct 20196.856.796.366.756.752,445,140
23 Oct 20197.107.396.516.856.852,656,515
22 Oct 20197.107.506.727.257.251,777,155
21 Oct 20196.757.506.607.007.002,947,217
18 Oct 20197.007.006.556.756.752,940,043
17 Oct 20197.107.196.807.007.001,810,656
16 Oct 20197.607.356.717.107.104,753,238
15 Oct 20197.707.577.157.607.601,861,203
14 Oct 20197.658.087.307.707.703,458,000
11 Oct 20197.858.087.427.657.652,524,987
10 Oct 20198.258.287.768.108.101,687,971
09 Oct 20198.258.487.307.507.505,600,497
08 Oct 20199.159.608.008.258.253,246,733
07 Oct 20197.408.486.868.358.355,763,862
04 Oct 20197.607.547.207.607.601,200,534
03 Oct 20197.757.807.207.607.603,138,236
02 Oct 20198.007.997.557.907.902,908,859
01 Oct 20198.008.387.508.008.002,728,921
30 Sep 20197.807.857.307.857.854,083,961
27 Sep 20197.958.247.617.807.803,615,797
26 Sep 20198.308.247.808.248.243,326,363
25 Sep 20199.059.308.008.508.508,623,427
24 Sep 20199.359.398.809.059.053,361,614
23 Sep 20199.909.799.089.359.353,367,530
20 Sep 20199.2010.309.159.909.902,476,185
19 Sep 20199.559.809.019.209.204,726,695
18 Sep 20199.709.789.259.509.501,912,915
17 Sep 20199.9010.689.359.709.704,990,008
16 Sep 201910.1510.139.869.909.901,175,344
13 Sep 20199.8010.509.7310.1510.151,284,237
12 Sep 20199.2510.008.819.809.803,975,468
11 Sep 201910.059.899.009.259.254,323,109
10 Sep 201910.0510.509.6010.0510.053,073,747
09 Sep 201910.7010.709.6210.0510.054,114,667
06 Sep 201910.6010.9010.2010.7010.704,731,961
05 Sep 201910.6511.1810.3010.6010.604,834,923
04 Sep 201910.7511.2510.4111.0011.006,603,588
03 Sep 20199.6510.959.5010.7510.7512,582,408
02 Sep 20198.8010.008.809.659.653,919,910
30 Aug 20199.109.008.608.608.601,219,439
29 Aug 201910.0010.008.389.009.005,978,868
28 Aug 201910.0510.959.7010.0010.007,014,106
27 Aug 20199.7510.359.619.759.752,221,212
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more