ARG.L - Argos Resources Ltd

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20202.64002.64002.30002.50002.50001,862
08 Jul 20202.50002.50002.50002.50002.5000-
07 Jul 20202.50002.82002.30002.82002.82008,638
06 Jul 20202.50002.90002.05002.56002.5600205,860
03 Jul 20202.50002.60002.27002.60002.60009,050
02 Jul 20202.50002.90002.27002.50002.500014,482
01 Jul 20202.64002.64002.64002.64002.6400600
30 Jun 20202.50002.78002.25002.50002.50004,721
29 Jun 20202.50003.00002.17502.50002.5000149,039
26 Jun 20202.50003.20002.11002.50002.5000258,690
25 Jun 20202.50002.76002.00102.70002.70002,042
24 Jun 20202.50002.66002.64002.50002.50005,100
23 Jun 20202.50002.70002.05002.50002.500090,002
22 Jun 20202.60002.44002.28802.50002.50008,950
19 Jun 20202.20002.20002.20002.20002.20001,604
18 Jun 20202.60002.50002.18002.18002.180040,148
17 Jun 20202.60002.60002.60002.60002.6000-
16 Jun 20202.70002.84002.20002.60002.600031,192
15 Jun 20202.70002.80002.40002.70002.70007,250
12 Jun 20202.70002.84002.79002.84002.840038,629
11 Jun 20202.70003.04002.52002.70002.700026,448
10 Jun 20202.75002.88002.53202.88002.880074,320
09 Jun 20202.85003.02002.55002.75002.7500373,512
08 Jun 20202.60003.17002.32502.85002.8500573,783
05 Jun 20202.60002.99502.25002.60002.600064,494
04 Jun 20202.85003.20002.20003.20003.2000324,271
03 Jun 20203.25003.50002.50003.42003.4200806,299
02 Jun 20202.05003.29002.24003.15003.15001,762,247
01 Jun 20202.05002.05002.05002.05002.0500-
29 May 20202.00002.30001.82002.05002.0500237,189
28 May 20202.00002.15002.15002.00002.000099,348
27 May 20202.00002.15001.81002.00002.00003,206
26 May 20202.00002.15001.81002.00002.00002,346
22 May 20202.00002.15001.81002.00002.0000136,455
21 May 20202.00002.00002.00002.00002.0000-
20 May 20202.00002.20002.15002.00002.000043,613
19 May 20202.00001.82001.82002.00002.000040,000
18 May 20202.00002.15001.82002.00002.000050,064
15 May 20202.00002.30001.80002.00002.0000758,787
14 May 20202.00001.81001.81002.00002.000090,000
13 May 20202.25002.01002.00002.00002.000068,657
12 May 20202.00002.18001.81002.25002.2500102,077
11 May 20202.00002.18002.18002.00002.00004,038
07 May 20202.00002.18001.80002.00002.000032,521
06 May 20202.20002.06001.80802.00002.0000134,100
05 May 20202.20002.06002.06002.20002.200010,500
04 May 20202.20002.06002.06002.20002.2000761
01 May 20202.20002.36002.32002.20002.200046,061
30 Apr 20202.20002.20002.20002.20002.2000-
29 Apr 20202.20002.05002.05002.20002.200036,561
28 Apr 20202.20002.37002.37002.20002.2000675
27 Apr 20202.15002.38002.06002.20002.200066,830
24 Apr 20202.15002.29002.05002.15002.15006,408
23 Apr 20202.15002.02002.02002.15002.15006,000
22 Apr 20202.15002.23402.23402.15002.150010,000
21 Apr 20202.15002.23402.00002.15002.1500322,872
20 Apr 20202.15002.30002.23702.15002.1500166,115
17 Apr 20202.15002.23702.23702.15002.150050
16 Apr 20202.05002.30001.86002.15002.1500261,889
15 Apr 20202.05002.05002.05002.05002.0500-
14 Apr 20202.05002.20001.82502.05002.0500400,000
09 Apr 20202.05002.20001.80002.05002.0500209,432
08 Apr 20202.05002.20002.20002.05002.05008,100
07 Apr 20202.05002.30001.82502.05002.0500160,712
06 Apr 20201.90002.00001.82002.05002.0500102,222
03 Apr 20201.90001.90001.90001.90001.9000-
02 Apr 20201.85001.96001.82001.90001.900040,064
01 Apr 20201.85001.95001.94001.85001.85002,736
31 Mar 20201.85002.00001.71501.85001.8500359
30 Mar 20201.85002.00001.82001.85001.850015,925
27 Mar 20201.85001.82001.82001.85001.85001,208
26 Mar 20201.85001.85001.85001.85001.8500-
25 Mar 20201.90001.88901.88001.85001.850069,082
24 Mar 20201.90001.92601.90001.90001.900017,789
23 Mar 20201.90001.92601.92601.90001.9000677
20 Mar 20202.00001.95001.50001.90001.9000722,935
19 Mar 20202.20002.11201.80102.00002.0000308,621
18 Mar 20202.20002.20002.20002.20002.2000-
17 Mar 20202.20002.00402.00402.20002.2000868
16 Mar 20202.20002.31202.27502.20002.200097,726
13 Mar 20202.10002.19002.19002.20002.2000177,627
12 Mar 20202.10002.19002.01002.10002.1000119,385
11 Mar 20202.10002.15602.15602.10002.100089,976
10 Mar 20202.20002.20002.00102.10002.1000398,820
09 Mar 20202.75002.77002.20002.20002.2000594,310
06 Mar 20203.20003.30002.60002.80002.8000580,909
05 Mar 20203.10003.19503.05003.18003.1800115,518
04 Mar 20203.25003.05003.00003.10003.1000149,976
03 Mar 20203.50003.70003.05003.25003.2500449,112
02 Mar 20203.65003.70003.30003.50003.5000197,225
28 Feb 20203.65003.85003.60003.65003.65006,711,173
27 Feb 20203.80003.60103.60103.80003.800010,255
26 Feb 20204.10004.05003.52503.76003.7600303,035
25 Feb 20204.45004.30004.10004.10004.100025,552
24 Feb 20203.90004.59403.75004.45004.4500425,886
21 Feb 20203.90004.02003.75003.90003.9000127,776
20 Feb 20203.90004.06003.75603.90003.9000194,816
19 Feb 20203.85004.10003.75603.90003.900023,831
18 Feb 20203.85004.09004.09003.85003.8500184,000
17 Feb 20203.65003.70003.60203.85003.850058,542
*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