Argentex Group (AGFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/06/2021 123.50p 126.00p 123.50p 124.75p 162853
28/05/2021 123.00p 126.00p 123.00p 125.25p 16203
27/05/2021 125.00p 128.00p 121.56p 125.25p 243659
26/05/2021 121.00p 125.51p 121.00p 125.50p 40024
25/05/2021 121.00p 125.42p 121.00p 121.00p 7647
24/05/2021 125.00p 125.55p 123.75p 123.75p 8264
21/05/2021 122.50p 125.20p 120.00p 125.00p 115008
20/05/2021 122.00p 126.62p 120.45p 122.00p 45646
19/05/2021 122.00p 122.00p 120.00p 120.00p 86105
18/05/2021 122.00p 123.70p 120.00p 122.00p 82346
17/05/2021 124.00p 128.00p 121.00p 123.75p 39728
14/05/2021 122.50p 125.00p 120.50p 120.50p 94595
13/05/2021 124.50p 125.00p 121.27p 125.00p 110800
12/05/2021 128.50p 128.50p 120.53p 125.00p 54623
11/05/2021 126.00p 128.50p 123.55p 126.75p 116614
10/05/2021 128.00p 129.00p 127.05p 128.00p 81107
07/05/2021 128.50p 128.50p 125.06p 126.50p 217178
06/05/2021 128.50p 128.50p 126.70p 127.75p 58174
05/05/2021 132.00p 132.00p 127.04p 128.50p 2960892
04/05/2021 128.00p 131.88p 128.00p 129.00p 154565
30/04/2021 131.50p 131.50p 127.00p 127.00p 105036
29/04/2021 127.50p 130.00p 125.50p 130.00p 62479
28/04/2021 128.50p 130.00p 126.50p 130.00p 54106
27/04/2021 128.50p 130.00p 125.50p 128.50p 137514
26/04/2021 130.00p 130.00p 129.50p 130.00p 108875
23/04/2021 130.00p 130.00p 125.49p 128.50p 38948
22/04/2021 129.00p 129.91p 125.99p 128.00p 53661
21/04/2021 130.00p 130.02p 126.58p 128.50p 324329
20/04/2021 129.00p 130.00p 128.00p 128.75p 60759
19/04/2021 129.00p 130.00p 124.86p 127.50p 73902
16/04/2021 128.50p 130.00p 125.00p 129.00p 129200
15/04/2021 134.50p 134.50p 127.50p 130.00p 57310
14/04/2021 130.00p 130.00p 128.98p 129.50p 61397
13/04/2021 130.00p 130.00p 129.50p 129.50p 27998
12/04/2021 130.50p 132.93p 128.77p 129.50p 73637
09/04/2021 129.00p 130.00p 129.00p 129.00p 70338
08/04/2021 128.50p 130.00p 128.50p 129.00p 18817
07/04/2021 130.00p 130.00p 125.50p 128.00p 91198
06/04/2021 130.00p 132.00p 127.00p 128.00p 415201
01/04/2021 129.50p 130.00p 127.00p 128.25p 53028
31/03/2021 126.50p 130.00p 126.00p 128.00p 15681
30/03/2021 131.00p 131.00p 126.00p 128.00p 46563
29/03/2021 133.00p 133.00p 127.50p 129.00p 35726
26/03/2021 129.50p 131.00p 126.65p 129.50p 25425
25/03/2021 125.00p 130.00p 125.00p 130.00p 29741
24/03/2021 131.00p 131.00p 125.14p 129.00p 81490
23/03/2021 130.00p 133.00p 126.50p 131.00p 103110
22/03/2021 128.50p 134.05p 122.46p 129.00p 305647
19/03/2021 128.00p 128.00p 123.79p 127.00p 37981
18/03/2021 130.00p 132.50p 128.00p 128.00p 33329
17/03/2021 133.00p 133.00p 128.00p 128.50p 32290
16/03/2021 130.00p 131.50p 128.00p 131.50p 19247
15/03/2021 128.00p 128.00p 125.56p 127.25p 70355
12/03/2021 122.50p 128.00p 122.50p 127.00p 74019
11/03/2021 127.50p 127.50p 122.50p 123.50p 92751
10/03/2021 124.00p 126.00p 121.25p 126.00p 137065
09/03/2021 120.00p 123.50p 117.62p 121.00p 263904
08/03/2021 120.00p 120.00p 116.50p 117.00p 54274
05/03/2021 120.00p 123.00p 115.00p 117.00p 31675
04/03/2021 117.00p 119.50p 115.00p 117.25p 102473
03/03/2021 119.50p 119.62p 115.50p 116.50p 65068
02/03/2021 118.00p 118.00p 115.25p 115.25p 66437
01/03/2021 118.00p 120.00p 114.50p 114.50p 59766
26/02/2021 118.00p 118.00p 115.00p 116.00p 37713
25/02/2021 120.00p 120.00p 116.00p 116.00p 76466
24/02/2021 120.00p 120.00p 114.00p 116.25p 111000
23/02/2021 120.00p 121.50p 117.00p 118.00p 43369
22/02/2021 127.00p 127.00p 117.50p 119.00p 50280
19/02/2021 123.00p 123.00p 120.00p 122.00p 42616
18/02/2021 123.00p 127.50p 122.11p 127.50p 28543
17/02/2021 123.00p 130.07p 122.00p 122.00p 49408
16/02/2021 125.00p 129.50p 122.00p 122.50p 77228
15/02/2021 124.50p 124.50p 118.00p 122.00p 17654
12/02/2021 117.50p 123.50p 117.50p 121.50p 570513
11/02/2021 124.50p 124.95p 120.00p 120.25p 857120
10/02/2021 120.50p 121.96p 117.50p 118.50p 52809
09/02/2021 123.00p 123.00p 116.50p 120.50p 62866
08/02/2021 118.50p 124.50p 117.50p 120.00p 182315
05/02/2021 120.00p 120.00p 115.00p 115.00p 37940
04/02/2021 119.50p 119.50p 115.00p 115.00p 61127
03/02/2021 119.50p 119.50p 117.00p 117.50p 178491
02/02/2021 120.00p 120.00p 116.18p 120.00p 18757
01/02/2021 124.00p 124.50p 118.50p 120.00p 39780
29/01/2021 116.00p 123.10p 115.00p 118.00p 20640
28/01/2021 118.50p 122.00p 115.00p 115.00p 74691
27/01/2021 125.00p 125.00p 118.00p 118.00p 15842
26/01/2021 117.50p 122.50p 115.50p 120.25p 36209
25/01/2021 120.00p 120.00p 115.50p 115.50p 249564
22/01/2021 124.50p 124.50p 117.33p 117.75p 92540
21/01/2021 128.50p 128.50p 118.50p 118.50p 176464
20/01/2021 129.00p 134.18p 124.25p 125.50p 57450
19/01/2021 126.00p 131.23p 122.18p 127.50p 46710
18/01/2021 132.00p 132.00p 125.17p 126.00p 39183
15/01/2021 134.00p 134.00p 127.50p 131.50p 14689
14/01/2021 132.00p 132.00p 126.50p 130.50p 10487
13/01/2021 129.50p 132.00p 122.06p 132.00p 102147
12/01/2021 132.00p 136.00p 128.00p 129.00p 55528
11/01/2021 140.00p 140.02p 128.50p 131.50p 122143
08/01/2021 140.00p 140.04p 135.00p 135.00p 73043
07/01/2021 141.50p 141.50p 133.00p 133.00p 105363
06/01/2021 131.50p 138.50p 130.14p 138.50p 42338
05/01/2021 133.00p 135.50p 128.00p 128.00p 64685
04/01/2021 142.00p 144.00p 132.00p 135.00p 85984
31/12/2020 140.00p 142.00p 137.50p 140.00p 32037
30/12/2020 138.00p 140.00p 133.89p 135.00p 50767
29/12/2020 139.00p 140.00p 133.00p 137.00p 45286
24/12/2020 135.00p 138.50p 130.00p 133.00p 27293
23/12/2020 133.00p 135.00p 128.50p 135.00p 66817
22/12/2020 125.50p 130.00p 125.30p 128.50p 46562
21/12/2020 130.00p 130.27p 125.00p 127.00p 37625
18/12/2020 133.00p 135.00p 130.00p 130.00p 37375
17/12/2020 129.50p 130.00p 125.50p 130.00p 398655
16/12/2020 125.50p 129.78p 124.50p 125.00p 47389
15/12/2020 130.50p 130.50p 125.00p 125.00p 10552
14/12/2020 125.50p 129.38p 125.00p 126.25p 18575
11/12/2020 125.00p 125.00p 124.50p 125.00p 45154
10/12/2020 125.00p 129.00p 122.50p 126.25p 19737
09/12/2020 131.50p 131.97p 125.00p 125.00p 17972
08/12/2020 130.00p 130.65p 125.50p 127.00p 26262
07/12/2020 125.50p 130.00p 125.50p 127.00p 31671
04/12/2020 129.00p 129.36p 125.00p 125.00p 99905
03/12/2020 127.00p 127.50p 125.00p 125.00p 74498
02/12/2020 125.00p 125.00p 120.00p 123.25p 78784
01/12/2020 130.00p 130.00p 122.50p 123.00p 70504
30/11/2020 126.00p 129.50p 123.00p 124.00p 40180
27/11/2020 128.00p 132.50p 120.00p 120.00p 44813
26/11/2020 128.50p 132.50p 127.50p 130.50p 27320
25/11/2020 130.00p 131.50p 130.00p 130.75p 64562
24/11/2020 126.50p 133.00p 125.00p 132.00p 187008
23/11/2020 126.00p 132.51p 122.50p 130.50p 166296
20/11/2020 120.00p 125.90p 114.90p 124.00p 763399
19/11/2020 124.50p 124.50p 119.07p 119.50p 32440
18/11/2020 119.50p 124.50p 115.58p 118.50p 876763
17/11/2020 119.50p 120.00p 112.75p 118.00p 89650
16/11/2020 122.50p 123.33p 112.65p 113.00p 165601
13/11/2020 120.00p 121.00p 118.14p 119.00p 89869
12/11/2020 115.00p 120.00p 115.00p 115.00p 33027
11/11/2020 120.00p 120.95p 115.00p 115.00p 57945
10/11/2020 119.50p 123.62p 119.00p 119.00p 55934
09/11/2020 111.50p 121.92p 110.00p 120.00p 308788
06/11/2020 109.00p 111.25p 106.00p 106.00p 37833
05/11/2020 106.50p 108.35p 105.71p 106.00p 687803
04/11/2020 106.50p 109.00p 105.00p 105.00p 55030
03/11/2020 106.00p 109.33p 102.64p 104.00p 44513
02/11/2020 115.00p 115.00p 103.07p 104.00p 127769
30/10/2020 102.00p 113.20p 100.45p 109.00p 84004
29/10/2020 101.00p 103.02p 100.63p 103.00p 15136
28/10/2020 102.50p 104.00p 100.10p 104.00p 102918
27/10/2020 102.50p 106.50p 102.50p 106.50p 3281
26/10/2020 102.00p 106.50p 100.50p 102.50p 77814
23/10/2020 106.00p 108.50p 102.00p 102.00p 94414
22/10/2020 101.00p 104.70p 100.85p 101.00p 117385
21/10/2020 106.50p 106.50p 102.00p 102.00p 82522
20/10/2020 100.00p 102.00p 98.20p 99.75p 159121
19/10/2020 99.80p 101.50p 95.27p 97.00p 130995
16/10/2020 100.50p 102.50p 97.47p 99.35p 147579
15/10/2020 101.00p 103.70p 97.00p 100.00p 214369
14/10/2020 103.00p 105.50p 101.00p 101.50p 216640
13/10/2020 114.50p 115.00p 100.50p 104.00p 242794
12/10/2020 120.00p 120.00p 95.00p 109.50p 797302
09/10/2020 144.50p 144.50p 136.00p 136.00p 27878
08/10/2020 141.50p 149.05p 137.00p 139.00p 50610
07/10/2020 141.00p 148.00p 140.00p 140.00p 41346
06/10/2020 141.00p 150.00p 141.00p 150.00p 19013
05/10/2020 140.50p 149.50p 140.50p 145.25p 66023
02/10/2020 144.50p 145.50p 141.17p 145.50p 10447
01/10/2020 144.50p 149.50p 143.00p 145.75p 72552
30/09/2020 141.00p 144.50p 137.00p 137.00p 23616
29/09/2020 136.50p 144.50p 136.50p 136.50p 1154
28/09/2020 137.50p 144.50p 137.00p 137.00p 70456
25/09/2020 139.50p 144.50p 135.18p 136.00p 70869
24/09/2020 138.00p 146.33p 137.00p 138.00p 26726
23/09/2020 140.50p 148.15p 140.00p 142.75p 191319
22/09/2020 144.50p 145.00p 140.09p 145.00p 21870
21/09/2020 151.50p 154.75p 139.67p 144.00p 107659
18/09/2020 158.00p 161.05p 151.50p 154.50p 21397
17/09/2020 159.00p 160.00p 158.15p 160.00p 12214
16/09/2020 154.50p 160.00p 148.63p 160.00p 60948
15/09/2020 150.00p 157.50p 148.61p 157.50p 62349
14/09/2020 142.00p 154.00p 142.00p 154.00p 27999
11/09/2020 148.50p 150.00p 143.00p 146.00p 16796
10/09/2020 151.50p 151.50p 145.00p 147.00p 11299
09/09/2020 136.00p 150.00p 136.00p 148.75p 88754
08/09/2020 138.00p 141.40p 136.11p 136.25p 46730
07/09/2020 136.50p 145.00p 135.50p 140.00p 52065
04/09/2020 147.50p 147.50p 134.00p 140.00p 145824
03/09/2020 144.00p 151.50p 140.50p 145.50p 95882
02/09/2020 154.50p 157.50p 146.09p 152.50p 156928
01/09/2020 160.50p 163.43p 145.51p 147.75p 278078
28/08/2020 162.00p 166.50p 162.00p 164.25p 15676
27/08/2020 165.50p 168.75p 162.00p 167.00p 70096
26/08/2020 165.50p 168.75p 165.00p 165.00p 3873
25/08/2020 170.00p 170.00p 164.75p 165.00p 29550
24/08/2020 169.00p 172.00p 160.67p 165.00p 41823
21/08/2020 159.50p 170.00p 157.00p 170.00p 48655
20/08/2020 154.50p 160.18p 150.50p 157.50p 37398
19/08/2020 162.00p 163.50p 147.30p 152.00p 141369
18/08/2020 161.00p 164.42p 160.58p 163.00p 11185
17/08/2020 164.50p 169.40p 161.00p 161.00p 99218
14/08/2020 166.00p 169.42p 161.66p 167.50p 16122

*Close Price adjusted for both dividends and splits