Argo Blockchain (ARB) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argo Blockchain

Date Open High Low Close* Volume
22/12/2022 3.13p 3.25p 2.75p 3.00p 2401420
21/12/2022 3.25p 3.50p 3.03p 3.25p 2034880
20/12/2022 3.10p 3.50p 3.00p 3.40p 2433617
19/12/2022 3.13p 3.75p 2.70p 3.20p 7231163
16/12/2022 3.75p 4.00p 2.50p 2.50p 7694315
15/12/2022 3.75p 4.25p 3.50p 3.65p 3182597
14/12/2022 3.88p 4.25p 3.00p 4.00p 12581675
13/12/2022 4.75p 5.00p 2.00p 4.00p 31909144
12/12/2022 6.25p 6.70p 6.70p 6.70p 0
09/12/2022 6.25p 6.70p 6.70p 6.70p 0
08/12/2022 6.25p 6.70p 6.00p 6.70p 3806430
07/12/2022 6.38p 6.75p 6.00p 6.50p 7514146
06/12/2022 5.75p 6.60p 5.50p 6.60p 2741151
05/12/2022 5.38p 6.50p 5.25p 6.10p 5609702
02/12/2022 5.25p 6.00p 4.50p 6.00p 13528117
01/12/2022 5.75p 6.00p 5.09p 5.25p 9645753
30/11/2022 6.25p 6.50p 5.50p 5.50p 22081310
29/11/2022 6.50p 7.00p 6.24p 6.30p 2565192
28/11/2022 6.75p 7.00p 6.25p 6.50p 2194664
25/11/2022 6.88p 7.50p 6.50p 6.75p 1458424
24/11/2022 6.88p 7.09p 6.75p 6.80p 2051742
23/11/2022 6.75p 7.25p 6.69p 7.00p 1840090
22/11/2022 6.88p 7.50p 6.30p 6.70p 6939878
21/11/2022 7.38p 7.50p 6.00p 7.25p 8755249
18/11/2022 7.00p 7.50p 6.75p 7.50p 2775518
17/11/2022 7.38p 7.75p 6.50p 7.00p 5694300
16/11/2022 7.75p 8.00p 7.16p 7.50p 1893774
15/11/2022 7.88p 8.25p 7.50p 7.75p 3851679
14/11/2022 8.13p 8.75p 7.50p 7.80p 4747796
11/11/2022 7.88p 9.00p 7.75p 8.50p 13597450
10/11/2022 6.50p 8.25p 6.27p 8.00p 9500126
09/11/2022 6.75p 7.50p 6.27p 6.75p 11104990
08/11/2022 7.50p 8.00p 6.25p 7.40p 17577146
07/11/2022 8.50p 9.50p 7.50p 7.75p 9834071
04/11/2022 7.63p 10.00p 7.50p 8.00p 34696648
03/11/2022 7.00p 8.00p 6.50p 7.40p 10439898
02/11/2022 7.50p 8.00p 6.50p 6.80p 13738546
01/11/2022 7.50p 8.50p 6.36p 7.50p 36827756
31/10/2022 7.25p 10.00p 4.05p 7.50p 121398296
28/10/2022 16.50p 17.18p 15.00p 15.60p 10091579
27/10/2022 21.50p 22.40p 15.77p 17.00p 21653680
26/10/2022 14.75p 21.00p 14.50p 20.80p 26010746
25/10/2022 12.00p 15.00p 12.00p 14.60p 5504459
24/10/2022 12.00p 13.40p 11.00p 12.25p 5084453
21/10/2022 12.10p 12.50p 11.00p 11.40p 7757230
20/10/2022 12.50p 13.50p 11.13p 12.10p 12170129
19/10/2022 13.25p 14.00p 12.66p 13.16p 4795135
18/10/2022 14.75p 15.00p 13.33p 13.98p 4921268
17/10/2022 14.50p 16.00p 13.50p 14.50p 6046692
14/10/2022 14.75p 17.00p 14.00p 14.85p 12978912
13/10/2022 17.10p 17.14p 13.00p 14.00p 19315396
12/10/2022 18.25p 18.50p 16.00p 16.80p 10080937
11/10/2022 19.50p 20.00p 15.00p 18.38p 21755384
10/10/2022 26.50p 27.60p 20.17p 21.50p 10945866
07/10/2022 29.00p 30.45p 24.00p 26.60p 14606873
06/10/2022 36.00p 37.00p 34.00p 34.00p 1139999
05/10/2022 36.00p 37.10p 34.00p 36.00p 1622830
04/10/2022 34.50p 37.00p 34.00p 36.00p 2521913
03/10/2022 33.50p 35.00p 32.00p 33.20p 1595545
30/09/2022 34.00p 36.00p 33.00p 33.10p 2272741
29/09/2022 36.00p 37.00p 33.00p 34.00p 1225843
28/09/2022 34.00p 37.31p 33.00p 37.00p 2091455
27/09/2022 34.50p 39.00p 34.00p 39.00p 2978262
26/09/2022 33.00p 35.00p 32.67p 34.50p 1319452
23/09/2022 34.00p 36.00p 32.39p 32.80p 2118606
22/09/2022 34.00p 37.00p 33.00p 33.00p 2326837
21/09/2022 38.00p 39.00p 35.00p 35.00p 2637665
20/09/2022 38.50p 40.00p 37.00p 38.24p 1620486
16/09/2022 37.50p 40.00p 37.05p 40.00p 3896015
15/09/2022 37.50p 38.00p 36.00p 37.75p 1819633
14/09/2022 35.00p 38.00p 34.00p 37.30p 1078615
13/09/2022 42.00p 44.00p 37.00p 37.00p 2389358
12/09/2022 40.00p 43.00p 40.00p 41.00p 2700860
09/09/2022 34.50p 40.00p 34.00p 39.50p 3808661
08/09/2022 33.50p 35.00p 33.00p 34.60p 2652070
07/09/2022 33.00p 35.00p 31.00p 33.50p 5894155
06/09/2022 38.50p 38.69p 35.00p 35.25p 3169399
05/09/2022 38.50p 40.00p 35.00p 38.50p 1322937
02/09/2022 39.00p 43.00p 38.00p 41.40p 1320895
01/09/2022 40.50p 43.00p 38.99p 39.00p 1497308
31/08/2022 37.00p 43.00p 36.00p 42.00p 5171539
30/08/2022 37.50p 39.00p 35.00p 36.00p 2011756
29/08/2022 40.50p 42.00p 37.00p 38.00p 1731519
26/08/2022 40.50p 42.00p 37.00p 38.00p 1731519
25/08/2022 40.00p 42.00p 38.12p 41.00p 862741
24/08/2022 40.50p 43.00p 39.80p 41.00p 1480650
23/08/2022 39.00p 42.00p 37.00p 40.78p 1214230
22/08/2022 41.50p 42.94p 37.50p 39.00p 2147697
19/08/2022 44.00p 45.00p 40.00p 40.95p 3632584
18/08/2022 46.50p 47.11p 45.00p 46.00p 785218
17/08/2022 49.00p 50.00p 45.00p 46.90p 1901058
16/08/2022 50.00p 52.00p 47.40p 47.40p 1281568
15/08/2022 48.50p 52.00p 48.00p 49.60p 1829327
12/08/2022 49.00p 50.00p 46.00p 48.70p 1714727
11/08/2022 44.00p 51.00p 43.00p 49.00p 5300954
10/08/2022 41.00p 45.00p 40.00p 45.00p 2848287
09/08/2022 43.00p 45.00p 40.00p 40.95p 1772173
08/08/2022 40.00p 44.00p 39.72p 41.00p 2102311
05/08/2022 37.50p 41.96p 37.05p 40.00p 1432577
04/08/2022 39.00p 42.00p 38.00p 40.80p 1074298
03/08/2022 38.50p 40.00p 37.00p 38.90p 1264587
02/08/2022 38.50p 40.00p 35.00p 38.00p 1242317
01/08/2022 36.50p 40.00p 36.00p 37.40p 1480033
29/07/2022 38.00p 40.00p 37.00p 37.00p 1586996
28/07/2022 38.00p 40.00p 35.00p 38.00p 880088
27/07/2022 34.00p 38.00p 34.00p 35.90p 784503
26/07/2022 36.50p 37.00p 34.00p 34.00p 1048971
25/07/2022 37.00p 40.00p 36.00p 37.00p 1135979
22/07/2022 38.50p 43.00p 37.00p 40.40p 1481419
21/07/2022 39.50p 40.04p 37.00p 38.50p 1926849
20/07/2022 38.50p 43.00p 35.00p 41.00p 6385697
19/07/2022 35.00p 37.00p 33.00p 36.00p 1104219
18/07/2022 35.00p 38.00p 34.00p 34.70p 2525604
15/07/2022 33.25p 35.00p 32.62p 33.60p 1524741
14/07/2022 34.00p 35.00p 31.50p 33.25p 1147158
13/07/2022 34.00p 35.00p 31.00p 33.00p 1737037
12/07/2022 34.50p 35.00p 32.00p 34.00p 2103433
11/07/2022 33.50p 38.00p 33.50p 35.00p 1071778
08/07/2022 36.50p 37.75p 35.00p 36.00p 1581119
07/07/2022 34.50p 36.00p 32.66p 35.00p 1572849
06/07/2022 35.00p 37.00p 34.00p 34.30p 2254179
05/07/2022 34.50p 37.00p 32.00p 34.00p 2284213
04/07/2022 32.00p 35.00p 31.00p 34.00p 1243503
01/07/2022 31.00p 34.00p 30.00p 33.00p 2280699
30/06/2022 33.00p 33.75p 30.00p 33.50p 4549037
29/06/2022 34.00p 36.00p 33.00p 34.50p 1847157
28/06/2022 34.50p 38.00p 34.50p 35.00p 4766476
27/06/2022 36.00p 36.70p 33.00p 34.20p 1352762
24/06/2022 35.00p 37.00p 33.00p 35.40p 2164521
23/06/2022 34.75p 37.00p 33.00p 34.40p 4157496
22/06/2022 37.00p 38.00p 33.00p 34.00p 3006770
21/06/2022 33.00p 40.00p 33.00p 39.30p 8676991
20/06/2022 31.50p 35.00p 28.44p 34.50p 5922042
17/06/2022 32.50p 34.00p 30.00p 30.00p 4935334
16/06/2022 33.50p 35.00p 30.77p 32.00p 2541916
15/06/2022 36.00p 36.00p 30.00p 32.50p 6815853
14/06/2022 36.50p 38.00p 34.00p 35.20p 6289883
13/06/2022 40.00p 45.00p 35.00p 37.80p 9784740
10/06/2022 50.00p 53.00p 45.00p 45.00p 1289618
09/06/2022 50.00p 52.00p 45.00p 48.00p 738382
08/06/2022 47.50p 52.00p 45.00p 47.50p 861395
07/06/2022 46.50p 50.00p 45.00p 49.24p 1655111
06/06/2022 52.50p 55.00p 45.00p 52.00p 1361077
03/06/2022 51.00p 52.39p 46.00p 49.50p 1277679
02/06/2022 51.00p 52.39p 46.00p 49.50p 1277679
01/06/2022 51.00p 52.39p 46.00p 49.50p 1175779
31/05/2022 49.00p 55.00p 49.00p 52.00p 3372695
30/05/2022 47.50p 55.00p 45.00p 48.00p 2642377
27/05/2022 45.00p 50.00p 43.00p 46.80p 2950989
26/05/2022 47.50p 50.00p 43.00p 45.00p 3404318
25/05/2022 46.50p 47.00p 43.00p 45.00p 3453642
24/05/2022 48.50p 55.00p 44.00p 45.50p 2609910
23/05/2022 51.50p 55.00p 45.00p 49.00p 1583102
20/05/2022 52.50p 55.00p 45.00p 49.20p 3033767
19/05/2022 47.50p 55.00p 45.00p 55.00p 1523519
18/05/2022 52.50p 55.00p 45.00p 48.00p 1926615
17/05/2022 50.50p 55.00p 49.38p 51.00p 3101011
16/05/2022 50.00p 55.00p 45.00p 50.00p 2504739
13/05/2022 51.50p 55.00p 45.00p 50.22p 5326266
12/05/2022 46.00p 50.00p 42.00p 50.00p 10122105
11/05/2022 56.50p 58.00p 50.78p 53.00p 4310233
10/05/2022 52.50p 62.00p 51.00p 56.00p 3101711
09/05/2022 57.50p 60.00p 51.00p 55.00p 3592414
06/05/2022 61.00p 63.00p 55.00p 62.00p 2661368
05/05/2022 62.50p 70.00p 60.00p 60.00p 1986112
04/05/2022 63.00p 63.66p 60.00p 60.50p 1785220
03/05/2022 66.50p 68.25p 60.00p 62.50p 2306743
02/05/2022 64.00p 68.00p 63.67p 66.00p 1348446
29/04/2022 64.00p 68.00p 63.67p 66.00p 1253446
28/04/2022 62.50p 73.00p 61.20p 64.50p 3461421
27/04/2022 62.50p 65.00p 60.00p 61.00p 1199079
26/04/2022 63.50p 65.40p 60.00p 60.00p 1279814
25/04/2022 63.31p 66.00p 61.62p 66.00p 1679839
22/04/2022 63.31p 70.00p 63.00p 65.00p 2407659
21/04/2022 67.00p 75.00p 65.00p 65.00p 1240825
20/04/2022 69.00p 73.00p 65.00p 67.40p 1019311
19/04/2022 67.50p 74.78p 62.00p 70.00p 2171353
18/04/2022 68.00p 70.50p 65.00p 68.00p 984331
15/04/2022 68.00p 70.50p 65.00p 68.00p 984331
14/04/2022 68.00p 70.50p 65.00p 68.00p 984331
13/04/2022 69.00p 70.00p 65.00p 69.00p 1204122
12/04/2022 67.50p 72.00p 65.66p 68.00p 1463386
11/04/2022 67.50p 75.00p 65.00p 67.00p 846623
08/04/2022 67.50p 75.00p 66.50p 70.00p 1899609
07/04/2022 69.50p 75.00p 66.00p 66.00p 1440364
06/04/2022 72.50p 74.56p 69.00p 69.00p 2214583
05/04/2022 73.00p 75.00p 71.12p 73.00p 1630695
04/04/2022 75.00p 76.89p 71.00p 72.30p 1417963
01/04/2022 72.50p 78.00p 68.00p 76.00p 2243331
31/03/2022 72.50p 78.00p 70.00p 71.90p 1893872
30/03/2022 75.00p 76.50p 70.00p 71.10p 2543684
29/03/2022 76.00p 80.00p 70.00p 76.00p 2520398
28/03/2022 77.50p 81.00p 72.00p 77.00p 3470180
25/03/2022 72.50p 75.75p 70.00p 70.40p 2441450
24/03/2022 67.00p 75.00p 60.00p 72.00p 3656071
23/03/2022 67.00p 69.00p 63.00p 67.00p 1709291
22/03/2022 65.50p 71.00p 65.00p 68.50p 3447291
21/03/2022 62.50p 68.00p 60.00p 65.00p 1852373
18/03/2022 66.50p 68.00p 61.00p 61.00p 4516501
17/03/2022 63.00p 68.00p 60.00p 68.00p 1877573

*Close Price adjusted for both dividends and splits