Argo Blockchain (ARB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/03/2022 59.00p 68.00p 58.56p 63.60p 4111321
15/03/2022 59.00p 62.00p 57.00p 59.00p 1839906
14/03/2022 62.50p 65.00p 58.00p 60.00p 926735
11/03/2022 63.00p 66.00p 60.90p 63.00p 1344288
10/03/2022 64.00p 65.30p 56.00p 64.50p 2920284
09/03/2022 62.50p 70.00p 60.00p 65.80p 3524422
08/03/2022 58.00p 61.44p 56.00p 56.00p 3368319
07/03/2022 59.00p 62.00p 53.00p 61.00p 4661760
04/03/2022 63.50p 65.00p 58.00p 61.00p 3610952
03/03/2022 71.00p 71.89p 62.00p 67.00p 3729385
02/03/2022 71.00p 75.00p 69.00p 71.00p 2016611
01/03/2022 72.50p 78.90p 69.00p 70.10p 5553558
28/02/2022 64.00p 72.00p 60.00p 71.00p 3474609
25/02/2022 62.50p 70.00p 60.00p 67.50p 2536591
24/02/2022 57.50p 65.00p 55.00p 61.00p 5047147
23/02/2022 65.00p 68.00p 61.10p 64.00p 1764885
22/02/2022 62.50p 68.00p 61.00p 63.00p 3060816
21/02/2022 67.50p 69.00p 62.00p 67.70p 3069316
18/02/2022 72.50p 75.00p 65.00p 68.00p 3100831
17/02/2022 75.00p 79.90p 70.00p 72.00p 1310673
16/02/2022 75.00p 85.00p 71.00p 76.00p 3823713
15/02/2022 71.50p 78.00p 71.11p 75.00p 2042124
14/02/2022 77.50p 80.00p 68.00p 72.00p 4724402
11/02/2022 77.50p 80.00p 75.41p 78.40p 1644952
10/02/2022 80.50p 84.00p 75.00p 80.00p 3601387
09/02/2022 76.50p 80.00p 73.55p 79.30p 2236908
08/02/2022 82.00p 84.00p 71.00p 78.00p 3982037
07/02/2022 82.50p 85.00p 77.00p 81.00p 3897320
04/02/2022 74.50p 79.00p 70.00p 78.00p 2131180
03/02/2022 71.00p 75.00p 69.00p 73.00p 3255639
02/02/2022 76.00p 77.22p 70.00p 72.00p 2304644
01/02/2022 74.00p 81.00p 72.00p 75.70p 1960521
31/01/2022 67.50p 75.00p 65.00p 75.00p 1988520
28/01/2022 70.00p 71.08p 65.00p 70.00p 2983909
27/01/2022 72.50p 75.00p 67.00p 69.90p 3693029
26/01/2022 74.00p 80.00p 72.00p 76.20p 3337031
25/01/2022 66.00p 75.00p 64.00p 71.80p 5816748
24/01/2022 71.00p 73.30p 57.00p 62.00p 12666817
21/01/2022 78.50p 85.00p 73.00p 75.20p 5477302
20/01/2022 81.00p 87.00p 77.00p 86.00p 2702597
19/01/2022 81.00p 88.90p 79.55p 80.20p 5667618
18/01/2022 82.00p 84.00p 80.00p 82.00p 3425216
17/01/2022 81.50p 84.00p 80.00p 82.50p 1012208
14/01/2022 82.50p 90.00p 80.00p 81.00p 2845807
13/01/2022 88.00p 90.00p 83.00p 84.00p 1895679
12/01/2022 85.50p 93.00p 83.00p 87.00p 3534632
11/01/2022 82.50p 88.00p 80.00p 86.50p 2714078
10/01/2022 83.50p 90.00p 77.00p 81.30p 3970663
07/01/2022 78.00p 90.00p 77.00p 84.00p 7334107
06/01/2022 87.50p 90.00p 80.00p 82.00p 7496254
05/01/2022 91.00p 95.00p 87.00p 90.20p 2408884
04/01/2022 95.00p 99.00p 90.00p 90.00p 3241193
31/12/2021 95.00p 100.00p 90.00p 97.80p 949883
30/12/2021 97.50p 100.00p 90.00p 95.00p 1956357
29/12/2021 99.00p 101.00p 95.00p 96.00p 3011671
24/12/2021 97.50p 105.00p 95.00p 101.00p 2033636
23/12/2021 96.50p 100.00p 90.00p 97.00p 1910070
22/12/2021 94.00p 100.00p 90.00p 94.00p 3076744
21/12/2021 90.00p 98.00p 87.66p 92.80p 4252517
20/12/2021 87.50p 93.00p 80.00p 86.00p 6300776
17/12/2021 93.50p 100.00p 85.00p 86.00p 9602436
16/12/2021 97.50p 105.00p 95.00p 95.00p 3753146
15/12/2021 97.50p 106.00p 90.00p 96.00p 5836580
14/12/2021 95.00p 108.00p 92.00p 98.00p 8234017
13/12/2021 104.00p 108.00p 90.00p 93.00p 6295139
10/12/2021 102.50p 114.00p 100.00p 104.00p 6393425
09/12/2021 108.50p 110.20p 100.00p 105.00p 4383286
08/12/2021 112.50p 115.00p 103.00p 107.60p 4754757
07/12/2021 112.50p 120.00p 107.65p 110.40p 4653808
06/12/2021 107.50p 120.00p 98.00p 107.40p 13353404
03/12/2021 127.50p 132.00p 120.00p 123.00p 2338983
02/12/2021 135.00p 138.00p 125.00p 126.00p 2991428
01/12/2021 136.50p 140.00p 133.56p 139.00p 1784941
30/11/2021 128.00p 141.00p 125.00p 141.00p 3192733
29/11/2021 132.50p 140.00p 127.00p 130.00p 2072081
26/11/2021 135.00p 140.00p 125.00p 134.00p 4195956
25/11/2021 140.00p 145.00p 130.00p 142.00p 1834610
24/11/2021 130.00p 143.00p 125.00p 142.00p 2275276
23/11/2021 131.50p 135.00p 125.00p 130.00p 1369060
22/11/2021 135.00p 140.00p 129.82p 132.00p 2038608
19/11/2021 132.50p 140.00p 128.00p 133.00p 3503707
18/11/2021 142.50p 144.22p 133.00p 133.00p 2791576
17/11/2021 146.50p 155.00p 135.00p 140.00p 5245805
16/11/2021 132.50p 148.00p 125.00p 148.00p 7360322
15/11/2021 145.00p 147.37p 133.00p 136.00p 2375065
12/11/2021 141.50p 145.00p 130.00p 144.00p 3621891
11/11/2021 142.50p 145.00p 137.00p 140.60p 3928729
10/11/2021 140.00p 155.00p 135.00p 148.00p 8532517
09/11/2021 134.00p 140.00p 130.00p 134.00p 6479073
08/11/2021 135.00p 136.90p 120.00p 133.00p 8355386
05/11/2021 127.50p 127.50p 115.00p 123.20p 4483187
04/11/2021 126.50p 130.00p 120.00p 125.00p 3274163
03/11/2021 127.50p 130.00p 120.00p 124.00p 4080461
02/11/2021 135.00p 137.49p 121.84p 127.00p 5375769
01/11/2021 122.50p 135.00p 121.01p 130.00p 5440125
29/10/2021 122.50p 125.00p 118.00p 122.00p 2611307
28/10/2021 112.00p 125.00p 111.00p 124.00p 5421369
27/10/2021 122.50p 123.69p 112.00p 112.00p 8093887
26/10/2021 127.50p 128.70p 120.00p 123.00p 5375356
25/10/2021 127.50p 135.00p 120.00p 128.00p 6704376
22/10/2021 136.00p 140.00p 124.00p 124.00p 4386407
21/10/2021 130.00p 145.00p 125.00p 134.00p 11211322
20/10/2021 128.50p 135.00p 124.58p 132.00p 6552996
19/10/2021 125.00p 135.00p 120.00p 128.00p 4256415
18/10/2021 122.50p 132.00p 120.00p 127.00p 8737483
15/10/2021 115.00p 127.90p 110.00p 120.00p 9679296
14/10/2021 115.00p 120.00p 110.00p 111.00p 2670967
13/10/2021 115.00p 120.00p 110.00p 111.00p 3284458
12/10/2021 115.00p 125.00p 110.00p 113.00p 3950963
11/10/2021 117.50p 123.50p 110.00p 114.00p 3542626
08/10/2021 120.00p 125.00p 115.00p 118.00p 3224498
07/10/2021 117.50p 125.00p 115.00p 119.00p 3243778
06/10/2021 120.00p 130.00p 115.00p 121.40p 4955491
05/10/2021 120.00p 125.00p 115.00p 121.00p 5288464
04/10/2021 126.00p 130.00p 115.00p 120.00p 4748156
01/10/2021 120.50p 130.00p 118.00p 123.00p 8484976
30/09/2021 122.50p 128.00p 110.00p 122.00p 6586453
29/09/2021 119.00p 127.00p 115.00p 119.00p 5565085
28/09/2021 126.00p 130.00p 118.00p 119.80p 9580771
27/09/2021 125.00p 135.00p 120.00p 127.40p 6514422
24/09/2021 127.50p 140.00p 120.00p 131.00p 22598754
23/09/2021 147.50p 160.00p 135.00p 142.00p 15097385
22/09/2021 165.00p 169.75p 157.00p 157.00p 4691527
21/09/2021 160.00p 170.00p 155.00p 167.00p 6063168
20/09/2021 165.00p 175.00p 147.00p 167.00p 8170433
17/09/2021 151.00p 173.00p 145.00p 173.00p 5175874
16/09/2021 155.00p 160.00p 145.00p 153.00p 2229223
15/09/2021 147.50p 155.00p 140.00p 149.00p 6056884
14/09/2021 133.50p 148.00p 131.20p 145.00p 6714318
13/09/2021 132.50p 140.00p 130.00p 131.00p 1779206
10/09/2021 137.50p 145.00p 130.00p 133.40p 3359756
09/09/2021 128.50p 140.00p 128.20p 137.00p 2635610
08/09/2021 130.50p 140.00p 125.00p 130.80p 3724213
07/09/2021 147.50p 149.60p 130.00p 134.00p 5212009
06/09/2021 142.50p 150.00p 140.00p 143.00p 2969113
03/09/2021 140.00p 145.00p 130.00p 140.00p 3938762
02/09/2021 137.50p 145.00p 135.00p 140.60p 3205941
01/09/2021 135.00p 140.00p 132.60p 136.00p 1410456
31/08/2021 135.00p 141.00p 126.00p 141.00p 1686939
27/08/2021 135.00p 140.00p 130.00p 134.00p 1521353
26/08/2021 135.00p 140.00p 125.00p 135.00p 2720072
25/08/2021 132.50p 140.00p 125.00p 140.00p 3256264
24/08/2021 140.00p 145.00p 125.00p 131.60p 4916262
23/08/2021 145.00p 150.00p 135.00p 141.00p 5879506
20/08/2021 125.00p 140.30p 120.00p 137.00p 10526730
19/08/2021 115.50p 120.06p 110.00p 120.00p 1880907
18/08/2021 111.50p 120.00p 108.00p 118.00p 5319970
17/08/2021 123.50p 125.67p 110.00p 110.00p 2454010
16/08/2021 126.00p 135.00p 120.00p 124.60p 1780481
13/08/2021 125.50p 129.00p 122.00p 129.00p 2426603
12/08/2021 126.00p 130.00p 120.00p 125.00p 5171889
11/08/2021 126.00p 135.00p 122.40p 128.00p 4772627
10/08/2021 132.50p 135.00p 122.00p 123.00p 5776351
09/08/2021 137.50p 140.00p 115.00p 130.00p 16559070
06/08/2021 130.00p 135.00p 125.00p 131.00p 4092502
05/08/2021 127.50p 130.00p 120.00p 127.20p 3500734
04/08/2021 130.00p 135.00p 124.00p 127.00p 5595165
03/08/2021 135.00p 140.00p 125.00p 134.00p 2491339
02/08/2021 133.50p 140.00p 125.00p 135.00p 3414521
30/07/2021 132.50p 135.00p 120.00p 134.20p 3841542
29/07/2021 134.00p 140.00p 130.00p 132.00p 2256802
28/07/2021 140.00p 145.00p 130.00p 134.00p 5745136
27/07/2021 127.50p 140.00p 120.00p 133.00p 8108477
26/07/2021 140.00p 150.00p 125.00p 137.00p 12365240
23/07/2021 112.00p 120.00p 105.00p 110.60p 3858126
22/07/2021 112.50p 130.00p 110.00p 115.00p 9350172
21/07/2021 90.00p 112.00p 89.10p 111.00p 13345192
20/07/2021 86.50p 95.00p 83.00p 85.90p 8371170
19/07/2021 99.00p 107.00p 86.10p 97.00p 3926258
16/07/2021 85.50p 110.00p 80.00p 102.00p 14320269
15/07/2021 96.00p 98.00p 86.00p 86.80p 7406975
14/07/2021 98.50p 105.00p 90.00p 94.90p 10894326
13/07/2021 108.50p 109.00p 100.00p 100.00p 7300298
12/07/2021 115.00p 117.00p 105.00p 108.00p 3457453
09/07/2021 117.00p 120.00p 110.00p 114.00p 3446550
08/07/2021 122.50p 125.00p 110.00p 115.00p 5092922
07/07/2021 125.00p 128.00p 115.00p 125.00p 2520833
06/07/2021 132.50p 138.50p 115.00p 125.00p 4211807
05/07/2021 123.50p 135.00p 120.00p 128.00p 2352910
02/07/2021 130.00p 135.00p 120.00p 123.00p 1703488
01/07/2021 120.50p 135.00p 116.45p 128.00p 5774488
30/06/2021 122.50p 130.00p 115.00p 121.00p 3004470
29/06/2021 130.00p 140.00p 120.00p 128.00p 6888433
28/06/2021 135.00p 140.00p 125.00p 135.00p 2592049
25/06/2021 126.00p 144.00p 120.00p 130.20p 6901679
24/06/2021 132.50p 132.50p 120.00p 126.20p 3949348
23/06/2021 132.50p 145.00p 125.00p 132.00p 6689708
22/06/2021 130.00p 135.00p 110.00p 130.00p 13432176
21/06/2021 122.50p 135.00p 120.00p 133.00p 5916874
18/06/2021 132.50p 141.60p 125.00p 141.60p 3449262
17/06/2021 135.00p 140.00p 130.00p 135.00p 4050501
16/06/2021 145.00p 152.00p 130.00p 132.00p 5410585
15/06/2021 152.50p 160.00p 145.00p 147.00p 2429525
14/06/2021 155.00p 162.00p 150.00p 154.80p 3504953
11/06/2021 151.50p 155.00p 140.00p 142.60p 1988423
10/06/2021 160.00p 165.00p 145.00p 150.00p 4970920
09/06/2021 130.00p 165.00p 125.00p 156.00p 10387260
08/06/2021 120.00p 132.00p 115.00p 124.00p 8679161
07/06/2021 140.00p 145.00p 125.00p 127.00p 3656273
04/06/2021 145.00p 155.00p 140.00p 140.00p 3482824

*Close Price adjusted for both dividends and splits