Argentex Group (AGFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
05/07/2024 28.70p 28.70p 27.10p 27.50p 452298
04/07/2024 28.20p 29.30p 27.30p 27.30p 331468
03/07/2024 28.10p 28.80p 27.55p 27.95p 403761
02/07/2024 28.00p 28.90p 27.50p 27.50p 213906
01/07/2024 28.70p 28.90p 27.70p 28.20p 110433
28/06/2024 27.50p 28.60p 27.00p 28.00p 96660
27/06/2024 27.20p 28.40p 27.10p 28.15p 77110
26/06/2024 27.00p 28.74p 26.78p 28.45p 592267
25/06/2024 27.00p 28.90p 27.00p 28.00p 349166
24/06/2024 28.00p 29.04p 27.49p 28.30p 222179
21/06/2024 29.70p 29.70p 26.95p 28.30p 578491
20/06/2024 28.50p 31.00p 26.00p 28.30p 673080
19/06/2024 34.00p 34.45p 29.00p 29.40p 1181056
18/06/2024 36.30p 38.00p 32.52p 34.25p 469493
17/06/2024 35.90p 37.58p 33.40p 36.10p 513699
14/06/2024 34.90p 35.90p 33.19p 34.00p 174905
13/06/2024 35.10p 36.00p 33.30p 34.00p 275790
12/06/2024 34.00p 35.00p 33.65p 34.30p 169618
11/06/2024 34.40p 35.90p 34.40p 35.00p 123722
10/06/2024 35.50p 35.98p 34.20p 34.50p 182076
07/06/2024 34.90p 37.00p 34.10p 37.00p 88414
06/06/2024 36.50p 37.52p 34.37p 36.00p 178407
05/06/2024 36.10p 36.96p 35.10p 36.10p 362807
04/06/2024 37.00p 37.65p 36.09p 37.00p 153581
03/06/2024 37.00p 38.45p 35.57p 36.00p 188892
31/05/2024 38.00p 38.00p 37.00p 37.20p 618831
30/05/2024 38.60p 39.20p 37.61p 38.20p 263222
29/05/2024 39.00p 39.00p 37.70p 37.70p 303637
28/05/2024 37.00p 39.00p 37.00p 38.55p 454212
24/05/2024 39.50p 39.50p 36.10p 37.45p 402141
23/05/2024 38.60p 39.40p 37.50p 38.50p 334257
22/05/2024 37.60p 39.50p 37.50p 38.40p 406512
21/05/2024 37.00p 38.10p 36.18p 37.70p 328480
20/05/2024 36.20p 37.00p 35.90p 37.00p 292084
17/05/2024 35.70p 36.50p 35.10p 35.60p 183674
16/05/2024 36.10p 36.90p 35.09p 35.75p 351095
15/05/2024 35.50p 37.00p 35.10p 36.55p 67956
14/05/2024 35.50p 37.00p 35.00p 37.00p 302671
13/05/2024 35.80p 36.00p 34.00p 35.75p 257043
10/05/2024 33.50p 36.81p 33.46p 36.00p 2414599
09/05/2024 34.00p 34.90p 32.62p 33.60p 485600
08/05/2024 36.10p 36.90p 33.00p 34.40p 1085043
07/05/2024 36.80p 37.97p 35.00p 37.00p 1772827
03/05/2024 35.90p 37.70p 32.33p 36.80p 6844335
02/05/2024 46.20p 47.97p 35.00p 35.90p 9303911
01/05/2024 44.90p 45.45p 44.40p 45.00p 164513
30/04/2024 42.10p 44.90p 41.38p 44.30p 292962
29/04/2024 44.10p 45.00p 42.93p 44.70p 119458
26/04/2024 44.90p 44.90p 43.50p 44.10p 137561
25/04/2024 46.00p 46.00p 43.50p 44.30p 158247
24/04/2024 45.60p 46.70p 45.20p 46.00p 147168
23/04/2024 46.00p 48.90p 45.80p 47.00p 175654
22/04/2024 47.00p 47.80p 45.60p 46.00p 614076
19/04/2024 47.00p 49.90p 46.00p 46.00p 233549
18/04/2024 49.00p 49.78p 47.58p 48.50p 346456
17/04/2024 52.20p 52.80p 47.05p 47.75p 890904
16/04/2024 54.40p 54.74p 52.92p 53.20p 170209
15/04/2024 55.00p 55.70p 54.60p 54.80p 446441
12/04/2024 54.40p 55.44p 54.00p 55.00p 780278
11/04/2024 54.80p 55.80p 54.00p 54.00p 374299
10/04/2024 55.00p 55.80p 54.00p 54.60p 259344
09/04/2024 55.60p 55.60p 54.00p 55.60p 106996
08/04/2024 55.80p 55.80p 53.61p 55.60p 358962
05/04/2024 54.40p 56.00p 51.88p 56.00p 338654
04/04/2024 53.20p 55.86p 52.00p 54.40p 259348
03/04/2024 56.00p 57.00p 53.38p 57.00p 102897
02/04/2024 57.00p 57.10p 53.59p 56.90p 89058
28/03/2024 56.60p 56.84p 53.22p 56.00p 552273
27/03/2024 57.00p 58.00p 55.20p 56.10p 236733
26/03/2024 55.60p 57.00p 54.27p 57.00p 763838
25/03/2024 54.80p 55.20p 52.20p 55.20p 62728
22/03/2024 55.00p 55.00p 50.40p 52.50p 58888
21/03/2024 52.20p 55.88p 52.00p 52.50p 216390
20/03/2024 53.60p 53.60p 53.60p 54.00p 224967
19/03/2024 53.60p 55.45p 53.60p 53.60p 68184
18/03/2024 54.80p 55.11p 53.75p 53.80p 113677
15/03/2024 55.80p 55.80p 53.59p 54.90p 43032
14/03/2024 55.20p 56.00p 54.47p 56.00p 88940
13/03/2024 55.00p 56.24p 54.20p 55.30p 41483
12/03/2024 54.40p 55.75p 54.42p 55.10p 40808
11/03/2024 54.40p 57.00p 54.20p 55.10p 127618
08/03/2024 54.00p 55.70p 53.20p 55.50p 178242
07/03/2024 53.00p 54.70p 53.00p 54.20p 100461
06/03/2024 53.00p 54.00p 51.86p 54.00p 147384
05/03/2024 54.60p 56.80p 53.99p 55.00p 92152
04/03/2024 56.40p 56.80p 54.00p 55.00p 142256
01/03/2024 54.20p 56.00p 53.19p 55.20p 326855
29/02/2024 54.00p 55.39p 53.00p 54.00p 26159
28/02/2024 52.20p 55.39p 51.41p 54.80p 262490
27/02/2024 54.00p 54.59p 53.00p 53.20p 256434
26/02/2024 55.80p 56.00p 55.00p 55.00p 33860
23/02/2024 55.00p 56.25p 54.26p 55.00p 408218
22/02/2024 55.20p 56.80p 54.00p 54.80p 572224
21/02/2024 56.00p 56.18p 51.00p 54.10p 660765
20/02/2024 56.20p 59.80p 55.75p 57.60p 122614
19/02/2024 59.60p 59.60p 57.00p 57.70p 173331
16/02/2024 58.00p 60.00p 55.63p 59.40p 199131
15/02/2024 58.00p 59.00p 55.80p 55.80p 297086
14/02/2024 51.80p 58.60p 51.80p 58.60p 591670
13/02/2024 52.00p 54.08p 50.00p 52.00p 296411
12/02/2024 49.00p 52.00p 48.83p 52.00p 277578
09/02/2024 53.00p 54.49p 49.10p 50.00p 1937250
08/02/2024 55.00p 59.00p 53.00p 53.20p 1028311
07/02/2024 55.00p 58.80p 48.85p 57.60p 1121533
06/02/2024 60.60p 62.60p 56.60p 56.60p 246399
05/02/2024 63.00p 64.00p 59.20p 60.60p 173215
02/02/2024 59.80p 64.00p 59.80p 63.00p 547559
01/02/2024 55.80p 60.58p 53.20p 59.00p 1337851
31/01/2024 57.80p 58.00p 53.00p 55.00p 422435
30/01/2024 63.00p 66.80p 50.00p 56.40p 5798628
29/01/2024 72.60p 73.41p 68.00p 70.00p 159581
26/01/2024 73.00p 75.00p 71.11p 74.00p 51638
25/01/2024 74.00p 74.20p 72.76p 74.00p 12718
24/01/2024 73.00p 74.40p 72.40p 74.00p 49933
23/01/2024 74.20p 76.00p 73.89p 75.00p 189855
22/01/2024 77.00p 77.00p 73.75p 77.00p 121545
19/01/2024 76.00p 76.00p 74.39p 75.00p 111432
18/01/2024 76.00p 77.16p 75.51p 76.00p 265705
17/01/2024 79.00p 79.00p 74.00p 74.00p 123616
16/01/2024 79.00p 79.80p 76.07p 78.00p 40777
15/01/2024 77.00p 79.00p 75.60p 76.00p 36149
12/01/2024 82.00p 83.80p 75.00p 75.00p 434755
11/01/2024 88.20p 90.00p 81.54p 82.00p 237849
10/01/2024 92.00p 92.00p 88.20p 88.20p 14633
09/01/2024 93.00p 93.00p 88.20p 88.20p 29067
08/01/2024 92.00p 92.00p 87.20p 89.80p 74687
05/01/2024 95.00p 95.00p 89.38p 90.00p 133218
04/01/2024 95.00p 95.00p 90.20p 93.60p 125461
03/01/2024 89.40p 94.80p 87.00p 94.00p 117553
02/01/2024 89.40p 91.03p 87.40p 89.60p 62575
29/12/2023 86.00p 90.00p 82.88p 90.00p 60949
28/12/2023 83.60p 85.80p 82.53p 85.80p 84846
27/12/2023 83.40p 83.60p 80.20p 83.60p 67860
22/12/2023 83.00p 83.40p 79.09p 83.40p 125530
21/12/2023 83.00p 83.00p 79.20p 82.00p 1496153
20/12/2023 83.00p 83.00p 79.71p 83.00p 76732
19/12/2023 82.80p 83.40p 80.51p 83.40p 63198
18/12/2023 81.80p 83.20p 80.45p 83.20p 97462
15/12/2023 80.00p 81.80p 79.06p 81.20p 517404
14/12/2023 80.00p 81.78p 77.61p 80.90p 132515
13/12/2023 77.00p 80.00p 75.95p 80.00p 32915
12/12/2023 76.00p 79.52p 75.00p 76.50p 81163
11/12/2023 76.00p 79.46p 76.81p 78.10p 74150
08/12/2023 76.00p 80.00p 75.55p 78.20p 140469
07/12/2023 78.60p 79.00p 75.20p 79.00p 63293
06/12/2023 78.60p 78.60p 75.50p 78.00p 30103
05/12/2023 76.20p 78.60p 75.00p 75.00p 276175
04/12/2023 76.60p 81.00p 76.40p 76.40p 45129
01/12/2023 79.80p 81.00p 76.75p 80.00p 848911
30/11/2023 77.60p 78.00p 76.54p 78.00p 51393
29/11/2023 79.00p 81.54p 76.00p 76.00p 103492
28/11/2023 78.20p 80.80p 78.73p 79.50p 27246
27/11/2023 78.20p 82.00p 78.20p 80.00p 38573
24/11/2023 81.00p 81.61p 78.75p 79.50p 54842
23/11/2023 82.00p 83.00p 78.49p 80.60p 125954
22/11/2023 80.00p 81.60p 77.04p 81.00p 155337
21/11/2023 74.20p 80.00p 74.20p 80.00p 84706
20/11/2023 73.80p 78.00p 73.47p 76.00p 58408
17/11/2023 72.20p 77.00p 72.20p 74.50p 116755
16/11/2023 77.00p 77.05p 72.50p 74.60p 152860
15/11/2023 73.00p 78.00p 70.39p 77.40p 294588
14/11/2023 65.80p 72.00p 62.28p 71.60p 449671
13/11/2023 64.00p 65.40p 61.12p 61.60p 224996
10/11/2023 53.20p 63.63p 51.20p 62.20p 2230600
09/11/2023 76.00p 76.00p 59.20p 59.20p 1100416
08/11/2023 81.20p 82.80p 79.00p 79.00p 669676
07/11/2023 77.20p 80.84p 77.20p 79.40p 227043
06/11/2023 83.00p 83.00p 77.00p 77.00p 111466
03/11/2023 82.00p 82.80p 79.46p 81.20p 2492128
02/11/2023 78.60p 82.00p 78.00p 79.00p 103911
01/11/2023 78.20p 81.93p 78.00p 80.00p 283797
31/10/2023 78.00p 78.60p 75.55p 78.30p 248059
30/10/2023 76.00p 77.51p 74.11p 75.70p 351740
27/10/2023 76.00p 76.80p 74.80p 75.20p 1067052
26/10/2023 92.00p 97.40p 66.15p 75.00p 2160979
25/10/2023 94.00p 97.40p 94.00p 96.10p 241862
24/10/2023 96.20p 98.28p 95.20p 95.40p 108291
23/10/2023 95.20p 100.50p 95.00p 95.00p 59368
20/10/2023 96.00p 102.00p 92.60p 96.00p 250389
19/10/2023 97.00p 100.00p 96.00p 96.00p 19259
18/10/2023 98.20p 102.50p 97.00p 98.50p 47457
17/10/2023 98.00p 101.00p 98.00p 98.00p 119219
16/10/2023 100.00p 102.78p 98.20p 101.85p 98709
13/10/2023 103.00p 103.73p 98.26p 101.30p 55122
12/10/2023 103.00p 103.00p 98.00p 100.35p 32306
11/10/2023 98.00p 103.62p 98.00p 102.75p 70105

*Close Price adjusted for both dividends and splits