ARG.L - Argos Resources Ltd

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Apr 20201.95001.95001.94001.85001.85002,736
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
14 Feb 20203.55003.67003.40103.65003.6500731,025
13 Feb 20203.55003.60003.60003.55003.550010,000
12 Feb 20203.50003.66003.30103.55003.550064,516
11 Feb 20203.30003.30003.30003.30003.3000-
10 Feb 20203.40003.40003.30003.30003.3000146,056
07 Feb 20203.35003.31203.30103.35003.350013,129
06 Feb 20203.65003.65003.31203.35003.3500150,985
05 Feb 20203.75003.65603.63603.65003.650090,681
04 Feb 20203.75003.82003.63603.75003.750010,500
03 Feb 20204.00003.90403.83403.75003.750060,952
31 Jan 20204.15004.10003.90004.00004.0000468,069
30 Jan 20204.10004.20004.15004.15004.1500161,004
29 Jan 20204.15004.18804.00104.10004.1000168,504
28 Jan 20204.15004.16804.00104.15004.1500194,039
27 Jan 20204.49004.48204.08004.15004.1500439,500
24 Jan 20204.62004.68304.48204.49004.490073,736
23 Jan 20204.70004.65104.65104.59004.590012,023
22 Jan 20204.70004.65004.65004.70004.7000882
21 Jan 20204.70004.62004.62004.70004.700014,610
20 Jan 20204.86004.75004.62004.70004.7000456,897
17 Jan 20204.86004.88804.88804.86004.8600106,867
16 Jan 20204.86004.88804.88804.86004.8600190,835
15 Jan 20204.86004.87704.72104.80004.8000516,123
14 Jan 20204.86004.90004.72104.86004.8600187,904
13 Jan 20205.12505.32504.62504.86004.8600463,024
10 Jan 20205.25005.32505.00005.12505.1250133,793
09 Jan 20206.25006.42505.00005.25005.2500804,719
08 Jan 20205.50007.20005.35005.75005.75003,364,802
07 Jan 20202.85005.50002.94005.17505.17501,903,179
06 Jan 20202.85002.95002.70002.85002.8500142,844
03 Jan 20202.85002.76002.76002.85002.850026,894
02 Jan 20202.85002.95002.95002.85002.85008,101
31 Dec 20192.85002.85002.85002.85002.8500-
30 Dec 20192.85002.76002.76002.85002.850010,549
27 Dec 20193.00002.74802.70002.85002.850034,471
24 Dec 20193.00002.79602.70003.00003.000060,000
23 Dec 20193.25003.00002.70003.00003.000026,741
20 Dec 20193.25003.50003.05003.25003.250095,000
19 Dec 20193.45003.60003.05003.25003.2500245,283
18 Dec 20193.35003.50003.25003.45003.450076,647
17 Dec 20192.75003.49502.60003.35003.3500220,950
16 Dec 20192.50002.70002.46202.75002.750068,729
13 Dec 20192.50002.66802.46202.50002.50008,507
12 Dec 20192.50002.50002.50002.50002.5000-
11 Dec 20192.55002.62502.44002.50002.500030,927
10 Dec 20192.60002.55002.55002.55002.550030,000
09 Dec 20192.60002.70002.55002.60002.60004,742
06 Dec 20192.45002.70002.25002.60002.6000337,184
05 Dec 20192.45002.60002.24002.45002.450043,850
04 Dec 20192.45002.24002.24002.45002.45001,048
03 Dec 20192.45002.60002.24002.45002.450026,642
02 Dec 20192.55002.62002.30002.45002.450041,966
29 Nov 20192.55002.42402.40002.55002.550010,728
28 Nov 20192.55002.62002.40002.55002.550056,818
27 Nov 20192.60002.62002.51602.60002.600052,338
26 Nov 20192.60002.53002.53002.60002.60001,761
25 Nov 20192.60002.62002.50002.60002.600045,843
22 Nov 20192.60002.51602.51602.60002.60001,583
21 Nov 20192.60002.51602.51602.60002.60001,096
20 Nov 20192.65002.62502.51002.60002.600052,320
19 Nov 20192.65002.80002.80002.65002.65007,100
18 Nov 20192.90002.68002.51002.65002.650052,276
15 Nov 20192.90002.65002.65002.90002.90001,898
14 Nov 20192.90002.65002.65002.90002.9000325
13 Nov 20192.90002.50002.50002.90002.90003,508
12 Nov 20192.90002.90002.90002.90002.9000-
11 Nov 20192.90002.60002.60002.90002.90004,124
*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