Argentex Group (AGFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/12/2022 125.50p 129.50p 125.50p 126.50p 144776
20/12/2022 127.00p 129.30p 125.03p 127.50p 123395
19/12/2022 130.00p 130.00p 124.70p 126.00p 151370
16/12/2022 130.00p 130.00p 124.87p 126.00p 179674
15/12/2022 135.00p 135.63p 125.00p 125.00p 219518
14/12/2022 135.00p 140.95p 135.00p 136.50p 89330
13/12/2022 130.00p 142.00p 130.00p 139.50p 596085
12/12/2022 130.00p 135.00p 119.00p 134.00p 782480
09/12/2022 117.00p 120.00p 116.00p 119.00p 126601
08/12/2022 122.00p 122.00p 117.00p 119.00p 194550
07/12/2022 123.00p 123.00p 119.45p 122.25p 68594
06/12/2022 120.50p 123.00p 120.00p 122.00p 90724
05/12/2022 123.00p 129.77p 119.94p 123.25p 733552
02/12/2022 123.50p 123.57p 117.46p 118.75p 310505
01/12/2022 114.50p 123.00p 114.50p 120.00p 430959
30/11/2022 112.00p 115.00p 112.00p 114.00p 85667
29/11/2022 111.00p 113.65p 108.00p 110.00p 161712
28/11/2022 112.00p 115.98p 110.54p 114.00p 71060
25/11/2022 117.00p 119.00p 109.50p 114.00p 276408
24/11/2022 106.50p 116.00p 106.50p 116.00p 260671
23/11/2022 108.00p 108.05p 104.00p 108.00p 144221
22/11/2022 108.00p 108.00p 102.67p 105.75p 93122
21/11/2022 105.00p 107.95p 102.50p 106.50p 113728
18/11/2022 104.00p 109.00p 101.92p 107.50p 233140
17/11/2022 102.00p 106.50p 102.00p 105.50p 152968
16/11/2022 102.00p 107.00p 101.98p 105.00p 101272
15/11/2022 102.00p 106.50p 101.29p 104.00p 112316
14/11/2022 101.00p 103.70p 98.68p 102.00p 1662428
11/11/2022 99.00p 107.50p 98.89p 104.00p 355302
10/11/2022 109.00p 109.00p 93.98p 97.40p 791290
09/11/2022 114.50p 114.50p 102.50p 109.00p 520664
08/11/2022 123.00p 127.90p 111.00p 115.00p 786427
07/11/2022 117.00p 120.00p 115.50p 120.00p 96620
04/11/2022 115.50p 118.70p 115.50p 118.00p 83135
03/11/2022 115.00p 119.22p 114.28p 117.50p 311599
02/11/2022 120.00p 120.00p 116.39p 118.00p 73817
01/11/2022 115.00p 119.39p 114.33p 119.00p 177164
31/10/2022 111.00p 117.00p 111.00p 117.00p 334356
28/10/2022 107.00p 113.00p 105.50p 111.00p 164330
27/10/2022 105.00p 109.00p 104.25p 107.00p 154056
26/10/2022 105.00p 110.50p 105.00p 108.25p 161120
25/10/2022 106.00p 109.17p 106.00p 107.00p 112456
24/10/2022 102.50p 113.47p 102.01p 108.25p 491818
21/10/2022 102.00p 102.45p 99.20p 100.05p 70682
20/10/2022 98.20p 102.40p 98.20p 100.35p 25842
19/10/2022 103.00p 103.00p 98.58p 101.15p 70771
18/10/2022 102.50p 102.50p 99.12p 101.40p 64414
17/10/2022 102.50p 102.50p 98.00p 102.00p 94046
14/10/2022 97.60p 102.50p 97.00p 100.15p 41388
13/10/2022 100.00p 104.89p 98.00p 98.00p 212375
12/10/2022 98.00p 101.50p 97.00p 100.10p 60139
11/10/2022 102.00p 102.67p 94.42p 99.00p 236156
10/10/2022 106.00p 106.34p 101.67p 104.00p 127264
07/10/2022 107.50p 108.00p 101.50p 106.50p 233966
06/10/2022 108.50p 109.40p 105.21p 107.00p 140081
05/10/2022 106.00p 109.30p 103.96p 108.00p 339323
04/10/2022 104.00p 105.88p 102.00p 105.00p 314180
03/10/2022 102.00p 110.27p 100.00p 103.50p 833017
30/09/2022 87.40p 91.58p 87.27p 90.50p 184729
29/09/2022 88.40p 89.43p 86.24p 89.00p 141560
28/09/2022 86.00p 88.00p 85.40p 87.40p 101522
27/09/2022 84.40p 88.00p 84.40p 87.60p 73176
26/09/2022 86.00p 88.29p 84.80p 86.00p 128343
23/09/2022 81.40p 91.00p 81.20p 86.60p 427970
22/09/2022 81.00p 82.50p 81.00p 81.60p 318075
21/09/2022 79.80p 81.80p 78.60p 79.80p 28057
20/09/2022 81.00p 82.80p 78.20p 79.50p 102499
19/09/2022 81.40p 82.82p 81.40p 82.40p 104802
16/09/2022 81.40p 82.82p 81.40p 82.40p 104802
15/09/2022 82.60p 82.60p 80.40p 81.70p 92868
14/09/2022 82.00p 82.60p 80.45p 81.90p 53128
13/09/2022 82.60p 83.29p 81.35p 82.40p 140281
12/09/2022 82.60p 82.76p 80.62p 81.30p 66261
09/09/2022 82.80p 82.80p 80.00p 82.60p 42259
08/09/2022 81.00p 82.78p 81.00p 81.80p 161660
07/09/2022 80.00p 82.80p 80.00p 82.00p 90489
06/09/2022 81.40p 81.80p 80.00p 81.20p 5872
05/09/2022 81.40p 82.80p 79.86p 81.70p 42293
02/09/2022 80.20p 81.50p 79.60p 81.50p 231729
01/09/2022 79.60p 81.20p 79.20p 81.20p 184731
31/08/2022 82.80p 83.00p 79.40p 81.00p 286447
30/08/2022 82.00p 82.80p 79.60p 81.10p 38202
29/08/2022 81.00p 83.00p 80.55p 82.20p 311719
26/08/2022 81.00p 83.00p 80.55p 82.20p 211719
25/08/2022 81.00p 82.80p 81.00p 81.80p 56223
24/08/2022 80.20p 82.19p 80.00p 81.80p 77134
23/08/2022 80.20p 83.00p 80.20p 81.50p 275656
22/08/2022 80.20p 82.60p 80.00p 81.30p 39383
19/08/2022 82.60p 82.60p 80.46p 81.70p 518503
18/08/2022 81.80p 83.00p 80.90p 81.90p 83421
17/08/2022 79.40p 81.76p 79.13p 81.60p 58495
16/08/2022 81.80p 81.80p 78.90p 79.20p 36392
15/08/2022 81.80p 81.80p 78.40p 80.60p 76927
12/08/2022 80.40p 81.65p 79.42p 80.80p 49572
11/08/2022 79.00p 81.64p 79.00p 80.80p 45645
10/08/2022 79.00p 80.43p 79.00p 79.90p 70267
09/08/2022 82.00p 83.00p 79.20p 80.90p 110538
08/08/2022 80.60p 83.00p 79.20p 82.00p 141499
05/08/2022 80.00p 83.00p 79.15p 83.00p 117962
04/08/2022 80.00p 80.00p 77.20p 79.00p 93923
03/08/2022 79.00p 80.00p 78.32p 80.00p 20595
02/08/2022 77.00p 78.88p 77.00p 78.50p 76554
01/08/2022 76.00p 78.80p 75.47p 78.20p 55556
29/07/2022 76.00p 78.09p 75.00p 76.90p 73034
28/07/2022 76.20p 77.80p 75.20p 76.60p 98267
27/07/2022 76.00p 77.80p 76.00p 77.60p 46899
26/07/2022 74.80p 77.91p 74.80p 76.00p 499829
25/07/2022 79.00p 79.00p 74.60p 76.60p 132914
22/07/2022 78.00p 79.00p 76.00p 78.00p 91972
21/07/2022 74.80p 78.00p 74.31p 77.60p 90547
20/07/2022 76.60p 76.80p 73.20p 75.10p 82706
19/07/2022 75.00p 77.80p 73.55p 76.00p 285896
18/07/2022 74.60p 78.00p 72.20p 78.00p 109438
15/07/2022 74.60p 75.80p 73.42p 74.50p 176010
14/07/2022 74.60p 75.00p 72.20p 73.60p 59803
13/07/2022 72.00p 75.90p 72.00p 72.00p 300517
12/07/2022 73.60p 75.02p 72.00p 72.00p 170500
11/07/2022 77.00p 77.00p 72.26p 73.40p 172179
08/07/2022 76.80p 76.80p 75.60p 76.00p 40860
07/07/2022 77.80p 77.80p 73.29p 75.70p 40310
06/07/2022 83.00p 83.00p 73.57p 75.50p 705869
05/07/2022 76.00p 80.40p 75.12p 79.60p 124007
04/07/2022 75.00p 78.00p 74.51p 77.00p 26532
01/07/2022 75.00p 77.65p 73.20p 75.80p 400726
30/06/2022 76.40p 78.00p 74.36p 76.00p 129543
29/06/2022 77.00p 78.40p 74.00p 78.40p 92858
28/06/2022 79.80p 79.80p 76.60p 76.60p 49588
27/06/2022 76.20p 78.80p 76.00p 76.00p 76083
24/06/2022 75.60p 78.60p 74.60p 75.40p 59344
23/06/2022 76.20p 79.00p 74.80p 78.40p 143074
22/06/2022 76.40p 78.20p 74.56p 77.60p 58639
21/06/2022 76.60p 76.60p 75.23p 75.60p 4026
20/06/2022 77.00p 78.80p 75.00p 75.60p 195356
17/06/2022 77.00p 78.88p 75.60p 76.00p 660139
16/06/2022 79.40p 79.40p 77.00p 79.40p 99178
15/06/2022 81.00p 82.10p 79.20p 79.80p 108200
14/06/2022 81.20p 82.80p 80.60p 81.00p 134095
13/06/2022 82.00p 83.00p 80.40p 83.00p 191105
10/06/2022 83.00p 83.00p 81.55p 83.00p 39599
09/06/2022 82.00p 83.00p 81.51p 82.60p 65460
08/06/2022 80.40p 83.00p 80.40p 82.20p 293598
07/06/2022 78.00p 82.74p 78.00p 81.50p 214666
06/06/2022 77.80p 80.02p 77.00p 79.30p 128356
01/06/2022 75.20p 77.60p 75.20p 77.20p 72753
31/05/2022 75.40p 77.00p 75.20p 76.80p 65569
30/05/2022 74.00p 75.65p 73.40p 75.20p 262797
27/05/2022 74.00p 75.80p 73.80p 73.80p 82707
26/05/2022 74.00p 75.20p 73.40p 73.80p 48534
25/05/2022 74.60p 75.80p 73.20p 75.20p 30284
24/05/2022 75.00p 77.00p 73.20p 73.50p 83060
23/05/2022 76.00p 76.00p 73.00p 73.00p 125995
20/05/2022 75.80p 77.80p 75.40p 76.80p 21368
19/05/2022 75.80p 76.00p 74.40p 76.00p 153933
18/05/2022 76.40p 77.80p 76.20p 77.70p 36807
17/05/2022 75.00p 77.88p 74.79p 76.60p 175616
16/05/2022 74.80p 75.00p 73.27p 75.00p 47181
13/05/2022 73.40p 74.80p 72.60p 74.40p 53053
12/05/2022 73.60p 75.00p 72.00p 73.00p 163801
11/05/2022 73.60p 75.80p 72.20p 75.60p 132589
10/05/2022 70.00p 74.10p 69.00p 74.10p 1464774
09/05/2022 70.20p 71.80p 69.60p 70.00p 505250
06/05/2022 73.00p 73.17p 68.41p 71.00p 382185
05/05/2022 73.00p 74.48p 73.00p 73.40p 60318
04/05/2022 75.40p 75.40p 72.40p 73.00p 909346
03/05/2022 75.20p 76.00p 74.58p 76.00p 81976
02/05/2022 74.20p 75.80p 74.00p 74.00p 72094
29/04/2022 74.20p 75.80p 74.00p 74.00p 39114
28/04/2022 75.80p 76.80p 74.00p 74.00p 87157
27/04/2022 77.00p 77.40p 74.80p 76.60p 32666
26/04/2022 76.60p 78.80p 75.95p 75.00p 65148
25/04/2022 77.60p 78.00p 74.20p 75.00p 231614
22/04/2022 77.00p 79.24p 76.67p 78.80p 494619
21/04/2022 77.00p 79.00p 76.60p 77.20p 298089
20/04/2022 77.00p 79.00p 75.60p 77.00p 391132
19/04/2022 76.00p 77.00p 75.80p 77.00p 339647
18/04/2022 75.60p 77.00p 75.00p 76.20p 200286
15/04/2022 75.60p 77.00p 75.00p 76.20p 200286
14/04/2022 75.60p 77.00p 75.00p 76.20p 200286
13/04/2022 75.00p 76.60p 73.00p 76.00p 513383
12/04/2022 75.20p 77.52p 70.00p 73.40p 1273778
11/04/2022 82.20p 83.00p 76.16p 78.80p 316733
08/04/2022 77.00p 83.00p 74.92p 80.00p 648803
07/04/2022 72.60p 77.00p 72.00p 77.00p 358663
06/04/2022 76.20p 77.00p 73.00p 73.00p 265379
05/04/2022 74.80p 77.00p 74.20p 75.40p 130883
04/04/2022 76.40p 76.40p 72.43p 74.20p 249487
01/04/2022 70.80p 77.00p 69.78p 74.80p 1114736
31/03/2022 69.80p 72.00p 68.47p 70.70p 452471
30/03/2022 68.00p 71.00p 66.95p 68.60p 382560
29/03/2022 71.00p 71.00p 69.00p 69.60p 445748
28/03/2022 71.40p 71.40p 69.20p 70.10p 227113
25/03/2022 70.00p 71.00p 69.00p 69.00p 161218
24/03/2022 69.00p 72.00p 69.00p 71.00p 166883
23/03/2022 72.40p 72.40p 69.00p 69.00p 90820
22/03/2022 73.80p 73.80p 71.00p 71.10p 101455
21/03/2022 74.00p 74.00p 68.78p 72.10p 182536
18/03/2022 69.00p 73.00p 69.00p 73.00p 333247
17/03/2022 71.20p 73.60p 69.20p 71.50p 106490
16/03/2022 71.00p 74.00p 67.44p 73.40p 270541
15/03/2022 73.00p 73.00p 67.62p 69.00p 288102

*Close Price adjusted for both dividends and splits