Argentex Group (AGFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/03/2022 71.60p 74.40p 70.06p 72.00p 191525
11/03/2022 75.00p 75.00p 72.20p 74.80p 73757
10/03/2022 74.80p 75.94p 72.20p 74.50p 88443
09/03/2022 74.00p 76.30p 73.60p 74.80p 123861
08/03/2022 73.80p 77.00p 71.20p 77.00p 83944
07/03/2022 69.00p 73.80p 66.86p 72.20p 148082
04/03/2022 78.80p 78.80p 69.87p 70.20p 141300
03/03/2022 75.60p 78.80p 74.78p 76.90p 124373
02/03/2022 77.00p 77.00p 73.52p 75.00p 158220
01/03/2022 76.20p 77.44p 73.36p 74.80p 132185
28/02/2022 76.40p 78.69p 75.00p 76.80p 125475
25/02/2022 80.80p 81.71p 76.00p 79.00p 160441
24/02/2022 74.00p 79.60p 70.00p 79.60p 216992
23/02/2022 78.40p 80.00p 75.00p 78.00p 102230
22/02/2022 75.60p 79.00p 74.40p 77.70p 224922
21/02/2022 79.00p 81.20p 75.20p 78.00p 200583
18/02/2022 83.00p 83.84p 77.20p 80.00p 142692
17/02/2022 80.20p 83.00p 80.00p 80.00p 286471
16/02/2022 80.80p 83.60p 80.80p 82.60p 48205
15/02/2022 80.60p 82.00p 79.33p 82.00p 30916
14/02/2022 81.20p 82.20p 79.22p 80.80p 129430
11/02/2022 83.20p 84.80p 81.40p 83.00p 57779
10/02/2022 81.60p 85.40p 81.20p 83.50p 127559
09/02/2022 82.80p 85.36p 82.20p 83.10p 69779
08/02/2022 82.40p 86.00p 81.20p 83.00p 107494
07/02/2022 82.00p 86.00p 81.40p 85.20p 97030
04/02/2022 82.00p 83.24p 80.23p 82.70p 40525
03/02/2022 81.40p 83.80p 80.20p 81.80p 72904
02/02/2022 80.20p 84.00p 80.20p 81.40p 155861
01/02/2022 83.00p 84.00p 80.20p 82.60p 262181
31/01/2022 80.00p 86.80p 80.00p 83.00p 224870
28/01/2022 83.60p 86.46p 81.40p 82.40p 56513
27/01/2022 82.60p 86.54p 80.20p 84.00p 74424
26/01/2022 84.80p 86.80p 84.40p 84.80p 160632
25/01/2022 83.00p 86.40p 80.36p 85.80p 156273
24/01/2022 85.80p 86.56p 76.20p 83.00p 549278
21/01/2022 88.80p 89.60p 85.60p 86.90p 165302
20/01/2022 87.00p 89.60p 86.20p 86.40p 127896
19/01/2022 89.60p 89.60p 85.83p 87.00p 277850
18/01/2022 88.80p 89.60p 87.40p 88.90p 37717
17/01/2022 86.20p 89.80p 86.00p 87.20p 86151
14/01/2022 89.40p 89.80p 85.00p 85.00p 191988
13/01/2022 88.00p 90.00p 86.00p 89.40p 214293
12/01/2022 89.40p 89.40p 85.80p 88.20p 314744
11/01/2022 88.40p 89.80p 85.60p 86.60p 769341
10/01/2022 93.80p 93.80p 88.40p 89.00p 248167
07/01/2022 91.40p 93.40p 89.33p 90.00p 104260
06/01/2022 92.00p 93.40p 90.00p 93.40p 77577
05/01/2022 92.20p 93.00p 90.20p 93.00p 114505
04/01/2022 93.00p 93.00p 89.70p 91.60p 212664
31/12/2021 92.00p 93.20p 90.92p 92.50p 76757
30/12/2021 93.00p 93.60p 90.53p 92.00p 194785
29/12/2021 91.00p 93.00p 90.18p 93.00p 290604
24/12/2021 92.00p 92.00p 89.87p 90.30p 43891
23/12/2021 90.80p 92.84p 89.18p 92.00p 78293
22/12/2021 92.00p 93.20p 89.90p 91.00p 133376
21/12/2021 92.80p 92.80p 88.50p 91.00p 192159
20/12/2021 90.00p 92.95p 89.85p 92.00p 73622
17/12/2021 91.00p 92.80p 90.20p 90.80p 207063
16/12/2021 91.00p 93.00p 90.00p 91.00p 78065
15/12/2021 89.20p 92.00p 88.50p 92.00p 68991
14/12/2021 91.20p 92.00p 88.00p 88.00p 246351
13/12/2021 90.00p 91.20p 89.80p 90.00p 99734
10/12/2021 90.00p 92.52p 88.00p 88.00p 196344
09/12/2021 90.00p 92.40p 88.40p 90.20p 177974
08/12/2021 90.00p 91.80p 88.20p 90.00p 53961
07/12/2021 88.60p 91.50p 88.04p 90.00p 76905
06/12/2021 86.00p 90.00p 86.00p 88.00p 140596
03/12/2021 91.20p 92.60p 86.00p 87.80p 113324
02/12/2021 92.40p 92.60p 89.57p 89.80p 153453
01/12/2021 92.00p 92.64p 90.20p 91.40p 83601
30/11/2021 91.00p 91.67p 88.20p 89.80p 620108
29/11/2021 88.00p 92.71p 88.00p 91.00p 356244
26/11/2021 90.40p 92.00p 88.00p 90.00p 490214
25/11/2021 94.40p 94.54p 91.00p 94.40p 50573
24/11/2021 94.00p 94.20p 91.00p 92.00p 374745
23/11/2021 92.00p 93.40p 90.40p 93.00p 576880
22/11/2021 93.20p 95.97p 91.00p 91.00p 223708
19/11/2021 93.60p 96.80p 92.20p 93.00p 97892
18/11/2021 97.00p 97.00p 94.10p 94.60p 290620
17/11/2021 92.80p 96.91p 90.60p 96.00p 336940
16/11/2021 92.00p 93.72p 90.00p 91.00p 312525
15/11/2021 96.00p 96.80p 93.00p 94.00p 363983
12/11/2021 88.00p 99.00p 87.60p 95.00p 3472079
11/11/2021 86.00p 87.60p 82.80p 87.60p 509070
10/11/2021 89.80p 89.80p 85.74p 87.00p 132619
09/11/2021 88.80p 89.80p 87.56p 88.60p 237224
08/11/2021 90.40p 94.40p 86.20p 89.00p 737236
05/11/2021 89.00p 90.60p 86.60p 87.40p 273781
04/11/2021 87.20p 90.00p 87.20p 88.60p 149243
03/11/2021 88.00p 90.00p 86.20p 89.00p 135545
02/11/2021 84.20p 86.80p 83.00p 86.20p 163421
01/11/2021 86.00p 86.80p 82.10p 84.40p 317268
29/10/2021 87.20p 88.37p 81.84p 84.20p 338301
28/10/2021 92.00p 92.00p 86.81p 87.40p 260790
27/10/2021 92.00p 92.60p 89.60p 90.80p 127038
26/10/2021 90.80p 93.00p 87.20p 91.00p 301975
25/10/2021 90.60p 92.20p 87.80p 89.40p 92161
22/10/2021 92.40p 92.40p 86.97p 89.40p 180235
21/10/2021 89.80p 91.80p 89.00p 91.00p 56456
20/10/2021 95.00p 95.00p 88.50p 92.20p 187113
19/10/2021 95.80p 95.80p 91.54p 95.00p 168155
18/10/2021 91.00p 95.00p 89.80p 94.00p 274872
15/10/2021 84.20p 92.80p 84.00p 89.80p 485843
14/10/2021 90.20p 91.80p 81.22p 84.00p 1875683
13/10/2021 99.20p 99.23p 89.48p 92.00p 803564
12/10/2021 97.00p 99.80p 96.00p 96.60p 211018
11/10/2021 101.50p 103.50p 93.98p 97.80p 804611
08/10/2021 100.00p 101.67p 98.00p 98.00p 160580
07/10/2021 100.00p 101.50p 98.90p 99.80p 177699
06/10/2021 99.20p 101.38p 95.98p 98.60p 212691
05/10/2021 99.00p 100.50p 98.20p 99.40p 97351
04/10/2021 97.00p 100.00p 96.04p 100.00p 208431
01/10/2021 97.00p 99.00p 96.02p 98.00p 164015
30/09/2021 97.80p 100.43p 97.00p 97.00p 110055
29/09/2021 97.40p 100.50p 94.62p 97.00p 213051
28/09/2021 103.00p 104.08p 99.97p 100.00p 217778
27/09/2021 103.00p 104.00p 100.50p 103.50p 167780
24/09/2021 100.00p 104.50p 100.00p 101.00p 712003
23/09/2021 102.00p 102.79p 99.80p 99.80p 371523
22/09/2021 102.00p 103.50p 100.00p 100.00p 841879
21/09/2021 97.60p 103.00p 96.58p 100.00p 2423452
20/09/2021 98.60p 99.60p 95.08p 97.80p 454546
17/09/2021 100.00p 101.50p 96.40p 96.40p 211275
16/09/2021 100.00p 100.00p 96.00p 99.60p 260609
15/09/2021 105.00p 105.00p 99.00p 101.00p 390128
14/09/2021 103.00p 104.46p 100.60p 101.00p 279346
13/09/2021 103.00p 105.00p 102.00p 103.00p 360940
10/09/2021 100.50p 104.00p 99.06p 103.50p 1675112
09/09/2021 98.00p 101.50p 95.83p 99.80p 3068195
08/09/2021 96.00p 98.60p 93.32p 98.00p 209388
07/09/2021 96.40p 100.00p 96.24p 97.00p 236090
06/09/2021 100.50p 101.50p 96.91p 98.00p 971070
03/09/2021 97.60p 98.00p 95.94p 98.00p 118465
02/09/2021 95.20p 98.80p 93.91p 98.00p 167634
01/09/2021 96.80p 98.20p 95.64p 97.30p 106626
31/08/2021 98.00p 98.22p 95.20p 97.00p 101042
27/08/2021 98.00p 99.60p 97.04p 98.00p 723659
26/08/2021 97.60p 100.00p 97.20p 98.00p 157887
25/08/2021 98.20p 98.20p 94.00p 96.60p 370878
24/08/2021 99.40p 99.40p 97.20p 97.20p 116692
23/08/2021 99.00p 99.80p 94.87p 96.20p 112211
20/08/2021 99.00p 99.00p 97.20p 98.80p 124663
19/08/2021 100.50p 100.50p 96.41p 100.00p 929691
18/08/2021 97.00p 102.50p 97.00p 98.00p 179845
17/08/2021 102.00p 103.00p 97.20p 99.30p 119532
16/08/2021 104.00p 106.00p 101.50p 102.00p 126986
13/08/2021 104.00p 106.00p 104.00p 105.00p 1938587
12/08/2021 106.00p 107.00p 104.00p 104.00p 426161
11/08/2021 92.00p 111.44p 90.62p 103.00p 1674206
10/08/2021 96.80p 96.80p 92.30p 94.20p 243845
09/08/2021 96.00p 96.60p 93.79p 96.00p 76363
06/08/2021 97.80p 99.00p 95.00p 95.00p 39626
05/08/2021 97.00p 99.60p 95.00p 98.80p 40226
04/08/2021 99.00p 100.00p 96.40p 96.70p 187748
03/08/2021 95.40p 99.50p 94.00p 95.00p 286112
02/08/2021 94.00p 97.00p 91.20p 93.00p 330653
30/07/2021 93.00p 94.80p 91.29p 94.40p 150107
29/07/2021 93.20p 95.60p 92.00p 92.60p 116225
28/07/2021 97.00p 97.00p 91.70p 93.00p 182282
27/07/2021 97.00p 99.73p 93.40p 93.40p 113648
26/07/2021 100.00p 101.40p 97.00p 97.00p 119648
23/07/2021 101.00p 101.00p 97.00p 99.00p 47653
22/07/2021 100.00p 101.50p 97.00p 97.00p 126420
21/07/2021 99.60p 100.00p 95.00p 100.00p 58321
20/07/2021 98.80p 99.12p 93.60p 94.60p 608891
19/07/2021 95.20p 100.00p 94.27p 99.00p 230547
16/07/2021 96.40p 100.00p 94.42p 95.20p 239356
15/07/2021 103.00p 103.00p 96.40p 96.40p 441055
14/07/2021 100.00p 103.50p 100.00p 101.00p 244514
13/07/2021 100.50p 102.00p 97.52p 98.00p 398717
12/07/2021 106.00p 107.00p 93.00p 97.00p 1569595
09/07/2021 104.00p 107.03p 102.42p 105.50p 238144
08/07/2021 106.00p 106.13p 103.50p 105.00p 91807
07/07/2021 106.00p 106.00p 103.26p 105.00p 183993
06/07/2021 105.50p 109.00p 97.00p 102.75p 475440
05/07/2021 111.00p 114.50p 105.00p 105.00p 1068829
02/07/2021 112.00p 114.50p 105.27p 107.00p 1086286
01/07/2021 124.50p 124.73p 107.50p 112.00p 1198770
30/06/2021 125.00p 125.93p 122.50p 125.50p 11999
29/06/2021 120.00p 124.50p 120.00p 123.75p 95269
28/06/2021 124.00p 125.00p 120.00p 120.00p 37508
25/06/2021 123.00p 124.50p 121.47p 122.00p 27914
24/06/2021 123.00p 124.50p 121.00p 122.75p 24292
23/06/2021 122.00p 126.39p 121.00p 121.00p 131602
22/06/2021 123.00p 125.00p 121.02p 121.50p 82761
21/06/2021 129.50p 129.50p 120.00p 125.50p 119994
18/06/2021 129.50p 129.50p 124.00p 126.75p 73739
17/06/2021 130.00p 131.42p 126.00p 129.75p 55803
16/06/2021 125.00p 139.56p 125.00p 132.00p 2684772
15/06/2021 123.50p 126.35p 123.30p 126.00p 1773457
14/06/2021 126.00p 126.00p 122.25p 123.50p 26570
11/06/2021 124.00p 125.50p 122.00p 124.00p 69081
10/06/2021 126.00p 128.32p 122.18p 124.00p 79709
09/06/2021 125.00p 126.27p 122.00p 125.50p 73463
08/06/2021 126.00p 126.00p 123.84p 124.00p 143648
07/06/2021 123.00p 127.00p 123.00p 127.00p 131115
04/06/2021 126.00p 127.00p 124.50p 125.75p 51490
03/06/2021 126.00p 127.00p 120.93p 124.50p 423270
02/06/2021 125.00p 126.00p 123.50p 125.50p 207900

*Close Price adjusted for both dividends and splits