Argentex Group (AGFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/10/2023 104.00p 105.00p 98.60p 99.80p 208948
09/10/2023 100.00p 107.50p 100.73p 104.25p 216147
06/10/2023 100.00p 107.23p 100.00p 100.00p 66706
05/10/2023 100.50p 106.50p 100.00p 100.00p 92519
04/10/2023 99.60p 105.50p 99.00p 99.00p 30983
03/10/2023 99.20p 105.04p 99.09p 99.20p 314175
02/10/2023 102.50p 106.50p 99.00p 101.00p 57269
29/09/2023 99.20p 103.19p 99.20p 99.20p 1753816
28/09/2023 105.00p 107.00p 101.60p 103.25p 1027577
27/09/2023 104.50p 106.50p 101.39p 103.25p 54699
26/09/2023 104.50p 106.50p 100.50p 104.00p 1225361
25/09/2023 103.50p 106.20p 104.50p 105.50p 82063
22/09/2023 103.50p 107.50p 103.50p 105.00p 43835
21/09/2023 103.50p 106.70p 103.47p 105.50p 32980
20/09/2023 102.50p 106.00p 102.50p 104.00p 116155
19/09/2023 102.50p 105.50p 102.50p 103.50p 29877
18/09/2023 105.00p 105.00p 99.10p 104.25p 180925
15/09/2023 104.50p 105.00p 98.60p 103.50p 279271
14/09/2023 98.00p 104.00p 97.80p 101.00p 240882
13/09/2023 104.00p 106.69p 96.20p 97.00p 826952
12/09/2023 112.00p 112.50p 110.00p 110.50p 27193
11/09/2023 110.50p 112.98p 109.00p 112.50p 28280
08/09/2023 110.50p 111.00p 109.00p 111.00p 32316
07/09/2023 112.50p 112.50p 108.00p 110.25p 15088
06/09/2023 109.50p 110.25p 108.00p 110.25p 102017
05/09/2023 110.00p 111.90p 107.54p 110.75p 46571
04/09/2023 110.00p 110.50p 107.00p 107.50p 81010
01/09/2023 110.00p 112.00p 110.00p 110.25p 50992
31/08/2023 110.00p 113.50p 110.00p 111.00p 43966
30/08/2023 111.00p 113.50p 110.00p 110.75p 74311
29/08/2023 112.00p 112.00p 111.00p 111.50p 49102
25/08/2023 110.00p 111.88p 110.25p 111.25p 114656
24/08/2023 110.00p 113.50p 110.00p 112.50p 34316
23/08/2023 111.00p 112.00p 110.00p 111.00p 46392
22/08/2023 113.00p 112.00p 110.04p 111.00p 72803
21/08/2023 113.00p 114.00p 110.08p 112.00p 21706
18/08/2023 113.00p 114.00p 110.00p 114.00p 32770
17/08/2023 112.00p 114.00p 111.15p 113.00p 52439
16/08/2023 112.00p 114.00p 111.96p 113.00p 64737
15/08/2023 115.50p 115.50p 110.92p 112.00p 68701
14/08/2023 117.00p 117.50p 114.50p 115.50p 226236
11/08/2023 116.00p 118.66p 114.11p 117.50p 43471
10/08/2023 115.00p 117.25p 112.64p 115.75p 55777
09/08/2023 115.00p 118.72p 112.00p 115.00p 119361
08/08/2023 118.00p 119.00p 115.00p 115.25p 146346
07/08/2023 115.00p 117.70p 113.75p 114.75p 131777
04/08/2023 116.00p 119.50p 112.50p 116.00p 223340
03/08/2023 115.00p 119.50p 113.95p 115.00p 116540
02/08/2023 115.00p 118.82p 115.00p 115.00p 158002
01/08/2023 116.00p 120.00p 113.75p 118.00p 84469
31/07/2023 114.50p 119.00p 113.75p 117.25p 65311
28/07/2023 117.00p 117.00p 113.17p 114.75p 79219
27/07/2023 116.00p 117.00p 111.50p 117.00p 212831
26/07/2023 114.00p 116.00p 112.62p 114.00p 23300
25/07/2023 112.50p 116.00p 112.33p 113.50p 69811
24/07/2023 114.50p 114.50p 110.50p 113.00p 118058
21/07/2023 113.00p 115.00p 110.50p 115.00p 92951
20/07/2023 114.50p 114.50p 110.75p 113.00p 62691
19/07/2023 114.00p 114.50p 111.00p 112.00p 767929
18/07/2023 114.50p 115.00p 110.00p 115.00p 36111
17/07/2023 112.00p 114.50p 110.49p 111.00p 247835
14/07/2023 112.50p 117.00p 110.00p 112.00p 329750
13/07/2023 115.50p 120.00p 111.00p 112.50p 401391
12/07/2023 115.50p 118.68p 115.00p 115.50p 271838
11/07/2023 115.00p 117.50p 114.00p 114.00p 120384
10/07/2023 128.00p 134.50p 113.00p 114.00p 2785765
07/07/2023 133.00p 135.25p 131.50p 133.00p 2177290
06/07/2023 133.50p 134.72p 131.92p 132.50p 156851
05/07/2023 132.00p 135.00p 131.17p 133.00p 127131
04/07/2023 128.50p 133.00p 128.00p 132.00p 736560
03/07/2023 128.50p 128.50p 124.50p 128.50p 295511
30/06/2023 126.00p 128.50p 124.00p 126.00p 150299
29/06/2023 127.00p 128.00p 125.20p 128.00p 60735
28/06/2023 122.00p 126.50p 119.00p 126.50p 179843
27/06/2023 121.50p 123.50p 119.17p 122.25p 115762
26/06/2023 122.00p 122.00p 118.00p 120.00p 95508
23/06/2023 121.00p 125.00p 121.00p 121.50p 136146
22/06/2023 121.00p 124.50p 120.71p 123.25p 70887
21/06/2023 121.00p 124.50p 120.49p 123.00p 125820
20/06/2023 126.00p 127.50p 120.50p 120.50p 90447
19/06/2023 127.50p 127.50p 123.00p 125.50p 63856
16/06/2023 123.00p 126.50p 122.00p 126.50p 13062
15/06/2023 126.50p 129.00p 120.00p 122.00p 203670
14/06/2023 120.50p 128.00p 118.50p 126.50p 136484
13/06/2023 113.00p 122.50p 110.00p 120.50p 220684
12/06/2023 112.00p 115.00p 110.00p 114.50p 91235
09/06/2023 105.00p 112.00p 105.00p 112.00p 107508
08/06/2023 107.00p 109.50p 105.52p 107.50p 127500
07/06/2023 110.00p 111.50p 108.00p 108.00p 181729
06/06/2023 111.00p 114.00p 109.50p 111.00p 70203
05/06/2023 113.00p 114.00p 110.16p 111.00p 160902
02/06/2023 114.00p 114.00p 110.34p 110.50p 99618
01/06/2023 105.00p 114.50p 105.00p 112.00p 250201
31/05/2023 113.00p 116.00p 103.67p 108.00p 236026
30/05/2023 113.00p 115.00p 113.00p 113.00p 54831
26/05/2023 117.00p 117.00p 113.00p 113.00p 86875
25/05/2023 118.50p 119.05p 115.00p 117.50p 86125
24/05/2023 118.00p 120.11p 117.00p 117.75p 49284
23/05/2023 117.50p 122.00p 117.35p 118.25p 42266
22/05/2023 120.50p 122.77p 120.00p 120.00p 124717
19/05/2023 119.00p 124.50p 118.69p 119.00p 45792
18/05/2023 119.00p 124.00p 115.87p 121.25p 91761
17/05/2023 116.50p 119.50p 116.00p 119.50p 240642
16/05/2023 119.00p 119.50p 115.50p 117.50p 99377
15/05/2023 115.50p 119.00p 115.00p 115.50p 95004
12/05/2023 118.00p 119.50p 115.90p 118.00p 48610
11/05/2023 118.00p 118.93p 115.00p 115.00p 86207
10/05/2023 115.50p 122.50p 115.50p 120.25p 13523
09/05/2023 117.00p 123.50p 117.00p 118.00p 40444
05/05/2023 121.00p 121.50p 117.60p 118.00p 85429
04/05/2023 120.50p 121.98p 117.41p 119.50p 201998
03/05/2023 122.00p 123.50p 119.00p 120.50p 40350
02/05/2023 120.00p 123.50p 119.50p 120.50p 243754
28/04/2023 117.00p 120.00p 116.50p 120.00p 119296
27/04/2023 119.00p 119.30p 118.00p 119.00p 22212
26/04/2023 115.50p 119.00p 115.50p 117.50p 151405
25/04/2023 119.50p 119.53p 115.00p 115.75p 128803
24/04/2023 121.50p 122.00p 115.00p 115.00p 153209
21/04/2023 119.50p 123.00p 116.16p 123.00p 166251
20/04/2023 114.50p 119.80p 112.81p 116.50p 126843
19/04/2023 112.00p 117.00p 106.55p 117.00p 392843
18/04/2023 115.00p 115.00p 106.93p 110.00p 751848
17/04/2023 121.50p 121.50p 111.31p 115.00p 274076
14/04/2023 119.50p 120.00p 117.10p 118.00p 130040
13/04/2023 120.00p 122.80p 116.30p 117.50p 257543
12/04/2023 125.50p 129.50p 113.02p 119.00p 766580
11/04/2023 125.00p 128.00p 122.50p 128.00p 207952
06/04/2023 125.00p 128.50p 120.00p 120.00p 146707
05/04/2023 126.00p 126.00p 124.00p 125.00p 125830
04/04/2023 124.00p 125.00p 123.00p 124.25p 27125
03/04/2023 124.50p 125.79p 122.00p 125.00p 53865
31/03/2023 122.00p 125.00p 121.00p 121.50p 75291
30/03/2023 125.00p 127.80p 122.67p 124.00p 137127
29/03/2023 120.00p 125.00p 118.50p 123.00p 167495
28/03/2023 112.50p 119.03p 111.39p 119.00p 168849
27/03/2023 114.50p 118.70p 108.65p 113.00p 401935
24/03/2023 114.50p 119.00p 114.50p 115.50p 48510
23/03/2023 117.50p 118.00p 113.55p 116.00p 313168
22/03/2023 119.50p 121.00p 118.87p 120.00p 151678
21/03/2023 110.00p 119.50p 110.00p 118.00p 393238
20/03/2023 115.00p 116.50p 103.00p 112.50p 870710
17/03/2023 124.00p 126.37p 110.00p 115.50p 406768
16/03/2023 127.00p 127.00p 124.00p 126.50p 78874
15/03/2023 125.50p 129.50p 124.75p 125.00p 129667
14/03/2023 123.00p 128.79p 122.50p 126.00p 2576143
13/03/2023 129.50p 129.50p 121.91p 126.00p 1084348
10/03/2023 130.00p 130.37p 123.25p 126.50p 269551
09/03/2023 130.00p 133.00p 130.00p 133.00p 62000
08/03/2023 134.50p 134.50p 130.50p 132.25p 47121
07/03/2023 135.50p 136.63p 130.60p 132.50p 135738
06/03/2023 139.00p 140.00p 135.50p 139.00p 70154
03/03/2023 141.00p 141.00p 135.53p 136.75p 288375
02/03/2023 136.00p 140.00p 133.50p 140.00p 97008
01/03/2023 131.00p 137.00p 130.34p 137.00p 312227
28/02/2023 127.50p 131.05p 127.00p 130.50p 103067
27/02/2023 128.50p 130.50p 127.17p 128.75p 74806
24/02/2023 128.50p 130.57p 127.63p 130.00p 37514
23/02/2023 131.50p 132.00p 126.50p 128.75p 87277
22/02/2023 130.00p 131.44p 124.89p 129.50p 143942
21/02/2023 130.00p 130.00p 125.97p 129.50p 54651
20/02/2023 128.50p 128.86p 124.94p 127.00p 76835
17/02/2023 128.00p 130.00p 123.78p 129.00p 166062
16/02/2023 130.00p 131.00p 128.50p 129.00p 94108
15/02/2023 131.00p 131.00p 128.34p 129.50p 18828
14/02/2023 128.50p 133.00p 128.00p 128.00p 66715
13/02/2023 126.50p 133.00p 126.00p 130.00p 132063
10/02/2023 131.50p 131.50p 126.00p 131.00p 55294
09/02/2023 128.50p 131.00p 127.34p 129.00p 83740
08/02/2023 128.00p 133.00p 126.60p 131.00p 80381
07/02/2023 130.00p 132.00p 125.78p 128.00p 196024
06/02/2023 134.00p 134.00p 130.00p 132.00p 91630
03/02/2023 139.50p 139.50p 134.20p 136.00p 93540
02/02/2023 132.00p 139.50p 130.00p 139.50p 402877
01/02/2023 132.00p 132.00p 127.10p 132.00p 142973
31/01/2023 129.00p 130.00p 125.50p 130.00p 63693
30/01/2023 131.50p 133.50p 125.00p 129.00p 250984
27/01/2023 136.00p 139.00p 130.00p 136.00p 349315
26/01/2023 137.50p 138.50p 130.00p 137.00p 688345
25/01/2023 134.50p 134.50p 130.01p 131.75p 216724
24/01/2023 130.00p 135.25p 128.50p 132.00p 307450
23/01/2023 122.00p 130.00p 121.31p 129.00p 327892
20/01/2023 124.00p 124.00p 120.92p 122.75p 372431
19/01/2023 122.00p 124.00p 119.40p 122.00p 90011
18/01/2023 119.00p 123.00p 115.60p 122.00p 380710
17/01/2023 116.50p 120.00p 116.00p 116.00p 82589
16/01/2023 120.00p 122.00p 117.00p 120.00p 165243
13/01/2023 122.00p 122.00p 116.00p 119.00p 153708
12/01/2023 121.00p 122.60p 115.50p 122.00p 232613
11/01/2023 124.00p 124.00p 120.68p 123.00p 83702
10/01/2023 123.00p 123.00p 120.50p 122.00p 119541
09/01/2023 121.00p 124.30p 120.50p 121.75p 132430
06/01/2023 120.50p 122.00p 120.50p 121.25p 98801
05/01/2023 122.50p 122.50p 120.50p 120.50p 290118
04/01/2023 126.00p 126.00p 121.00p 123.00p 89817
03/01/2023 125.00p 128.00p 122.00p 125.75p 376459
30/12/2022 122.00p 125.96p 122.00p 125.00p 37009
29/12/2022 125.00p 127.00p 123.25p 124.25p 84495
28/12/2022 122.00p 126.00p 122.00p 125.00p 43240
23/12/2022 122.00p 127.00p 122.00p 123.50p 97745
22/12/2022 125.00p 127.00p 122.00p 122.50p 193205

*Close Price adjusted for both dividends and splits