Argentex Group (AGFX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argentex Group

Date Open High Low Close* Volume
22/04/2025 42.00p 43.20p 43.20p 43.20p 0
17/04/2025 42.00p 43.93p 41.55p 43.20p 707235
16/04/2025 44.60p 45.66p 41.43p 42.55p 1211401
15/04/2025 46.00p 46.60p 44.00p 44.50p 588938
14/04/2025 46.60p 47.71p 46.17p 47.60p 643556
11/04/2025 46.00p 46.87p 44.51p 45.85p 204826
10/04/2025 48.00p 49.70p 46.10p 46.80p 653825
09/04/2025 47.00p 47.98p 45.40p 46.40p 565858
08/04/2025 46.70p 48.00p 44.68p 47.70p 416849
07/04/2025 42.70p 45.77p 39.60p 44.00p 844966
04/04/2025 45.90p 47.00p 44.00p 44.50p 1454877
03/04/2025 45.00p 45.00p 42.10p 42.50p 289524
02/04/2025 42.00p 48.60p 42.00p 44.70p 2017061
01/04/2025 41.10p 40.80p 39.99p 40.45p 50820
31/03/2025 41.10p 42.90p 39.50p 41.20p 419264
28/03/2025 42.70p 43.90p 42.00p 43.05p 415411
27/03/2025 42.70p 42.70p 41.00p 41.00p 201437
26/03/2025 45.50p 46.46p 41.80p 41.80p 851643
25/03/2025 41.10p 45.10p 41.10p 44.95p 437838
24/03/2025 42.00p 43.00p 40.80p 41.90p 197498
21/03/2025 39.40p 42.73p 38.62p 42.50p 448455
20/03/2025 36.40p 39.20p 35.83p 39.20p 798542
19/03/2025 36.90p 37.73p 35.00p 35.75p 447231
18/03/2025 36.10p 36.90p 35.00p 35.45p 272690
17/03/2025 36.50p 37.90p 36.10p 37.00p 482981
14/03/2025 37.90p 37.90p 36.75p 37.20p 94928
13/03/2025 37.40p 38.90p 36.23p 36.45p 169283
12/03/2025 37.00p 38.46p 36.66p 38.20p 289401
11/03/2025 37.50p 37.52p 35.00p 37.05p 348610
10/03/2025 38.10p 39.58p 37.60p 38.75p 191480
07/03/2025 39.10p 40.50p 37.60p 39.25p 209855
06/03/2025 39.90p 40.50p 39.00p 39.80p 107345
05/03/2025 38.90p 40.50p 38.31p 39.80p 276335
04/03/2025 41.40p 41.90p 37.00p 37.00p 417265
03/03/2025 40.90p 42.00p 40.20p 41.40p 239650
28/02/2025 40.50p 41.00p 38.20p 40.30p 331041
27/02/2025 41.00p 42.00p 40.50p 40.50p 87011
26/02/2025 42.30p 42.76p 41.50p 42.20p 112486
25/02/2025 43.00p 43.00p 41.50p 42.35p 160192
24/02/2025 43.00p 43.50p 42.50p 43.00p 107983
21/02/2025 44.90p 44.90p 42.63p 42.85p 166415
20/02/2025 46.10p 49.00p 41.04p 44.00p 1087013
19/02/2025 47.50p 49.00p 46.50p 48.15p 206779
18/02/2025 47.90p 49.00p 46.10p 47.75p 321202
17/02/2025 46.90p 47.51p 45.30p 46.00p 315088
14/02/2025 44.90p 47.75p 44.11p 45.40p 960531
13/02/2025 41.10p 44.90p 41.10p 43.70p 561586
12/02/2025 40.10p 42.19p 39.00p 41.45p 754045
11/02/2025 40.50p 41.90p 40.50p 41.25p 181785
10/02/2025 39.90p 41.80p 38.45p 40.40p 527613
07/02/2025 37.50p 38.50p 37.10p 37.75p 228040
06/02/2025 36.90p 37.70p 35.67p 37.00p 316097
05/02/2025 36.00p 37.82p 36.00p 36.55p 191569
04/02/2025 36.10p 38.40p 36.00p 37.75p 118623
03/02/2025 40.10p 41.00p 37.01p 37.25p 310766
31/01/2025 38.70p 41.00p 37.56p 39.75p 275126
30/01/2025 38.90p 40.00p 37.86p 38.55p 142372
29/01/2025 38.90p 39.90p 37.67p 39.55p 349892
28/01/2025 37.90p 41.60p 37.00p 37.00p 871389
27/01/2025 43.00p 44.00p 36.50p 37.20p 947973
24/01/2025 42.70p 44.00p 42.20p 43.20p 205563
23/01/2025 42.90p 42.90p 41.30p 42.60p 304948
22/01/2025 40.00p 43.00p 38.76p 42.40p 981162
21/01/2025 39.00p 41.00p 37.81p 39.25p 1379671
20/01/2025 36.90p 37.90p 35.55p 36.20p 650414
17/01/2025 37.50p 38.76p 35.00p 35.55p 398897
16/01/2025 34.30p 39.90p 33.90p 38.25p 725554
15/01/2025 38.40p 38.90p 34.58p 35.30p 517495
14/01/2025 38.00p 39.90p 37.50p 38.35p 395963
13/01/2025 38.00p 39.78p 36.47p 38.00p 1068657
10/01/2025 33.90p 36.70p 31.92p 35.65p 21792470
09/01/2025 32.20p 33.20p 31.80p 32.00p 298863
08/01/2025 29.40p 33.59p 28.78p 32.50p 713459
07/01/2025 29.00p 29.40p 28.30p 29.00p 236314
06/01/2025 29.00p 29.40p 28.00p 28.85p 1254198
03/01/2025 29.10p 29.10p 27.11p 28.10p 126623
02/01/2025 27.00p 29.10p 27.00p 28.05p 181939
31/12/2024 28.50p 28.80p 27.00p 28.80p 39100
30/12/2024 29.10p 29.10p 27.00p 28.05p 157314
27/12/2024 29.80p 29.80p 27.67p 28.05p 262677
24/12/2024 29.80p 30.29p 29.21p 30.00p 131107
23/12/2024 29.10p 30.00p 29.10p 30.00p 78985
20/12/2024 29.80p 29.80p 29.13p 29.40p 169060
19/12/2024 30.00p 30.00p 29.00p 29.00p 356329
18/12/2024 30.00p 30.10p 29.10p 29.10p 259166
17/12/2024 29.00p 30.20p 29.00p 29.00p 111147
16/12/2024 29.30p 30.90p 29.33p 30.20p 207994
13/12/2024 29.30p 30.90p 29.00p 29.50p 70816
12/12/2024 30.00p 30.71p 29.30p 29.30p 179860
11/12/2024 30.50p 30.90p 29.10p 29.10p 510129
10/12/2024 30.60p 31.18p 28.80p 28.80p 197182
09/12/2024 31.40p 31.90p 30.00p 30.40p 260717
06/12/2024 31.00p 31.90p 30.28p 31.00p 271284
05/12/2024 31.10p 32.92p 28.42p 30.40p 2915291
04/12/2024 29.50p 32.00p 29.50p 31.30p 1169169
03/12/2024 29.50p 29.93p 29.50p 29.50p 73352
02/12/2024 30.20p 31.35p 29.49p 30.00p 1060472
29/11/2024 30.20p 31.40p 29.00p 29.00p 305899
28/11/2024 30.50p 30.85p 30.30p 30.85p 18341
27/11/2024 31.00p 30.80p 30.10p 30.50p 335962
26/11/2024 31.00p 31.00p 30.14p 30.75p 16339
25/11/2024 31.00p 32.38p 30.00p 30.00p 87403
22/11/2024 31.90p 32.43p 31.10p 31.20p 176879
21/11/2024 31.90p 32.00p 30.00p 32.00p 298735
20/11/2024 30.00p 31.60p 29.00p 30.00p 336803
19/11/2024 32.00p 31.90p 30.00p 30.00p 41859
18/11/2024 32.00p 32.00p 30.00p 30.00p 53580
15/11/2024 30.10p 31.90p 30.00p 31.00p 260828
14/11/2024 30.00p 30.55p 30.10p 30.35p 60060
13/11/2024 30.00p 31.24p 30.00p 30.20p 173499
12/11/2024 30.50p 31.28p 29.46p 29.90p 277306
11/11/2024 31.30p 32.90p 31.00p 31.00p 133991
08/11/2024 31.00p 32.85p 31.00p 31.50p 258947
07/11/2024 32.00p 32.00p 31.00p 31.00p 101742
06/11/2024 31.90p 32.67p 31.50p 32.35p 484786
05/11/2024 32.00p 32.33p 31.10p 31.65p 24590
04/11/2024 32.00p 32.90p 31.50p 32.25p 89629
01/11/2024 32.00p 32.65p 30.10p 32.25p 65089
31/10/2024 32.00p 32.44p 30.36p 32.00p 60412
30/10/2024 30.00p 32.08p 29.52p 31.45p 555102
29/10/2024 30.10p 31.39p 29.00p 31.10p 286081
28/10/2024 31.00p 32.90p 29.01p 30.30p 313304
25/10/2024 31.00p 32.90p 31.00p 31.45p 54961
24/10/2024 31.70p 32.33p 32.00p 32.00p 28786
23/10/2024 31.70p 33.17p 31.63p 31.95p 121684
22/10/2024 32.20p 33.60p 32.00p 32.85p 134968
21/10/2024 32.50p 33.70p 30.66p 32.10p 544857
18/10/2024 32.30p 32.90p 30.79p 31.70p 159498
17/10/2024 31.10p 32.40p 31.12p 31.65p 760
16/10/2024 31.10p 32.18p 31.00p 31.65p 63327
15/10/2024 31.10p 32.90p 30.57p 31.30p 185659
14/10/2024 32.80p 33.00p 31.10p 32.05p 242134
11/10/2024 32.00p 33.00p 31.70p 32.05p 104582
10/10/2024 32.40p 32.57p 32.06p 32.50p 18938
09/10/2024 32.40p 32.57p 31.63p 32.25p 29066
08/10/2024 32.40p 32.50p 31.30p 31.85p 57978
07/10/2024 33.10p 35.00p 30.36p 32.10p 654579
04/10/2024 34.20p 34.90p 33.16p 34.00p 291354
03/10/2024 34.20p 35.01p 33.66p 34.85p 303525
02/10/2024 33.30p 34.23p 33.30p 34.00p 131259
01/10/2024 34.70p 34.80p 33.60p 34.80p 117089
30/09/2024 33.40p 34.80p 32.50p 34.05p 149555
27/09/2024 33.10p 33.79p 31.58p 32.25p 357761
26/09/2024 36.00p 36.79p 33.40p 34.40p 607853
25/09/2024 35.00p 35.74p 34.49p 35.35p 304136
24/09/2024 34.50p 35.90p 33.72p 35.80p 97034
23/09/2024 34.50p 36.00p 33.00p 34.50p 86674
20/09/2024 34.00p 34.40p 33.36p 34.40p 123204
19/09/2024 34.90p 38.85p 33.50p 34.20p 787577
18/09/2024 33.00p 34.50p 27.00p 33.65p 1412522
17/09/2024 31.10p 33.10p 31.10p 31.90p 91766
16/09/2024 31.10p 33.60p 31.45p 32.35p 160949
13/09/2024 31.10p 33.60p 31.10p 32.00p 103635
12/09/2024 34.90p 32.90p 31.39p 31.45p 36377
11/09/2024 34.90p 34.90p 31.41p 32.35p 338353
10/09/2024 34.90p 34.90p 32.00p 32.00p 31566
09/09/2024 34.40p 35.00p 32.47p 33.60p 174332
06/09/2024 32.00p 33.73p 32.56p 33.55p 206020
05/09/2024 32.00p 33.43p 32.00p 33.05p 23592
04/09/2024 33.90p 34.00p 32.38p 33.05p 32765
03/09/2024 32.20p 33.45p 32.20p 33.00p 159507
30/08/2024 33.50p 34.77p 33.00p 33.00p 87096
29/08/2024 34.00p 35.50p 33.10p 35.50p 73589
28/08/2024 34.10p 35.90p 34.10p 35.00p 77947
27/08/2024 35.00p 35.72p 34.10p 35.40p 76427
23/08/2024 34.10p 35.29p 34.33p 34.65p 44266
22/08/2024 34.10p 35.71p 34.10p 34.80p 38227
21/08/2024 34.20p 35.75p 34.10p 34.50p 106330
20/08/2024 32.60p 36.20p 32.60p 35.05p 390447
19/08/2024 32.50p 32.73p 31.57p 32.00p 158223
16/08/2024 32.50p 32.50p 31.22p 32.00p 64856
15/08/2024 31.50p 32.15p 30.48p 31.90p 258445
14/08/2024 34.10p 34.30p 32.00p 32.45p 155674
13/08/2024 34.10p 36.00p 33.90p 33.90p 103388
12/08/2024 34.10p 35.20p 34.10p 34.80p 25361
09/08/2024 34.10p 35.90p 34.10p 34.80p 6901
08/08/2024 36.00p 36.00p 34.10p 34.95p 143392
07/08/2024 34.30p 35.70p 33.00p 34.00p 207974
06/08/2024 31.90p 33.80p 31.20p 32.00p 307985
05/08/2024 33.40p 33.50p 29.10p 31.00p 972694
02/08/2024 36.60p 38.90p 32.37p 35.00p 353042
01/08/2024 38.40p 41.70p 36.40p 37.60p 479018
31/07/2024 35.00p 38.29p 33.00p 38.20p 319211
30/07/2024 35.80p 35.80p 33.00p 33.60p 174579
29/07/2024 34.80p 34.98p 33.20p 34.10p 236967
26/07/2024 34.80p 34.80p 33.34p 34.10p 67994
25/07/2024 36.00p 35.30p 33.74p 34.60p 60232
24/07/2024 36.00p 38.90p 34.04p 34.95p 256052
23/07/2024 37.00p 38.90p 36.20p 37.95p 222757
22/07/2024 38.90p 39.70p 36.80p 36.80p 428521
19/07/2024 36.00p 38.00p 35.49p 37.45p 311005
18/07/2024 35.30p 36.00p 34.00p 36.00p 303799
17/07/2024 37.80p 38.00p 34.00p 34.00p 513716
16/07/2024 36.20p 38.90p 36.00p 37.60p 721797
15/07/2024 33.50p 35.90p 33.50p 35.90p 532074
12/07/2024 32.00p 33.00p 31.60p 33.00p 459750
11/07/2024 31.50p 33.00p 31.40p 31.40p 434810
10/07/2024 33.00p 33.00p 31.00p 31.40p 530966
09/07/2024 28.50p 33.00p 28.45p 33.00p 1846182
08/07/2024 28.00p 28.45p 27.00p 27.00p 494401

*Close Price adjusted for both dividends and splits