UK markets closed

Argos Resources Ltd (ARG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.70000.0000 (0.00%)
At close: 02:47PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.55551.99101.50001.70001.700060,278
11 Aug 20221.70001.97401.97401.70001.7000152,054
10 Aug 20221.70001.52601.44101.70001.700028,955
09 Aug 20221.70001.89801.44101.70001.700050,613
08 Aug 20221.70001.90001.55001.70001.700027,286
05 Aug 20221.70001.90001.40001.70001.700069,726
04 Aug 20221.60001.90001.44101.70001.700087,820
03 Aug 20221.60001.90001.51501.60001.60001,328
02 Aug 20221.60001.51501.51501.60001.600020,154
01 Aug 20221.60001.86401.86401.60001.60002,682
29 Jul 20221.40001.64801.61501.60001.6000168,885
28 Jul 20221.60001.67501.40001.40001.400079,234
27 Jul 20221.60001.50001.50001.60001.6000124,595
26 Jul 20221.60001.33501.33501.60001.6000312
25 Jul 20221.35001.84501.15001.60001.6000893,522
22 Jul 20221.75001.75001.75001.75001.7500-
21 Jul 20221.75001.75001.75001.75001.7500-
20 Jul 20221.75001.75001.75001.75001.7500-
19 Jul 20221.75001.75001.75001.75001.7500-
18 Jul 20221.75001.75001.75001.75001.7500-
15 Jul 20220.01750.01750.01750.01750.0175-
14 Jul 20220.01750.01750.01750.01750.0175-
13 Jul 20220.01750.01750.01750.01750.0175-
12 Jul 20220.01750.01750.01750.01750.0175-
11 Jul 20220.01750.01750.01750.01750.0175-
08 Jul 20220.01750.01750.01750.01750.0175-
07 Jul 20220.01750.01750.01750.01750.0175-
06 Jul 20220.01750.01750.01750.01750.0175-
05 Jul 20220.01750.01750.01750.01750.0175-
04 Jul 20220.01750.01750.01750.01750.0175-
01 Jul 20221.75001.75001.75001.75001.7500-
30 Jun 20221.75001.80001.52701.75001.750041,771
29 Jun 20221.75001.80001.50001.75001.7500135,389
28 Jun 20221.75002.00001.40601.75001.7500486,351
27 Jun 20221.45002.00001.40001.75001.7500733,210
24 Jun 20222.00002.09801.30001.45001.4500837,450
23 Jun 20222.00001.80801.80402.00002.00009,847
22 Jun 20222.00002.12502.12502.00002.0000117
21 Jun 20222.00001.81001.81002.00002.000053,632
20 Jun 20222.00002.16801.81002.00002.000018,172
17 Jun 20221.90002.16801.85202.00002.0000106,464
16 Jun 20222.00002.00001.80001.90001.900061,356
15 Jun 20222.00002.14401.87502.00002.000020,650
14 Jun 20222.00001.94001.85202.00002.00001,763
13 Jun 20222.00002.16801.85002.00002.00007,624
10 Jun 20222.00002.17502.17002.00002.000029,566
09 Jun 20221.90002.18001.99502.00002.0000144,571
08 Jun 20222.00002.10001.81701.90001.9000341,914
07 Jun 20222.00002.20001.90002.00002.000023,878
06 Jun 20222.10002.20001.80002.00002.000087,880
01 Jun 20222.10002.14002.14002.10002.1000233
31 May 20222.10002.00002.00002.10002.100015,000
30 May 20222.10002.14002.01302.10002.100013,875
27 May 20222.10002.14502.00002.10002.1000332,777
26 May 20222.10002.15002.00002.10002.1000338,158
25 May 20222.10002.17002.00002.10002.1000175,305
24 May 20222.10002.02002.02002.10002.100034,305
23 May 20222.10002.19002.00002.10002.1000439,269
20 May 20222.10002.18002.00002.10002.10001,189,140
19 May 20222.75002.74002.00002.10002.10001,632,374
18 May 20222.75002.74002.50202.75002.7500524
17 May 20222.75002.79002.50002.75002.7500162,991
16 May 20222.75002.79002.51002.75002.750021,722
13 May 20222.75002.82502.50102.75002.750055,625
12 May 20222.85002.90002.50002.75002.7500241,377
11 May 20223.00003.00002.50102.85002.8500851,958
10 May 20223.00003.10002.71003.00003.000045,325
09 May 20223.10003.18802.70003.00003.0000652,678
06 May 20223.50003.55003.00003.10003.1000779,185
05 May 20222.90004.50002.70003.70003.70002,566,385
04 May 20222.90003.30002.40002.90002.90003,049,893
03 May 20222.70003.34002.45002.90002.9000499,503
29 Apr 20222.75003.00002.40002.70002.7000643,946
28 Apr 20222.95003.19002.52502.75002.7500162,536
27 Apr 20222.95003.30002.56002.95002.950067,575
26 Apr 20223.25003.40002.56002.95002.9500150,874
25 Apr 20223.50003.70003.00003.25003.2500276,102
22 Apr 20223.70004.00003.00003.50003.5000285,708
21 Apr 20223.25004.20003.00103.70003.70001,024,672
20 Apr 20223.50003.80003.00003.25003.2500187,336
19 Apr 20222.25004.00002.00003.50003.50003,342,388
14 Apr 20222.25002.40002.02502.25002.2500431,742
13 Apr 20222.25002.07202.02502.25002.250044,447
12 Apr 20222.25002.40002.02502.25002.250036,005
11 Apr 20221.95002.50002.00002.25002.2500157,549
08 Apr 20221.95002.14001.90001.95001.950032,440
07 Apr 20221.95002.16802.12001.95001.9500120,768
06 Apr 20222.05002.30001.70001.95001.9500544,035
05 Apr 20222.05002.07501.85002.05002.050065,368
04 Apr 20222.00002.30001.90402.05002.050047,969
01 Apr 20222.10002.10001.95002.10002.100018,595
31 Mar 20222.10002.10002.10002.10002.1000-
30 Mar 20222.10002.10002.05002.10002.100020,609
29 Mar 20222.10002.15001.95002.10002.1000169,153
28 Mar 20222.20002.40001.90002.10002.1000513,610
25 Mar 20222.20002.34802.00802.20002.2000142,498
24 Mar 20222.20002.34802.06802.20002.200011,298
23 Mar 20222.20002.34802.01402.20002.200024,367
22 Mar 20222.20002.34802.01402.20002.200036,424
21 Mar 20222.00002.30001.94002.20002.2000248,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...