Argo Blockchain (ARB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/06/2021 160.00p 170.00p 150.00p 152.00p 3574579
02/06/2021 157.50p 165.00p 155.00p 161.00p 1783667
01/06/2021 160.00p 165.00p 150.00p 157.00p 3730157
28/05/2021 157.50p 165.00p 145.50p 161.00p 10645596
27/05/2021 144.00p 168.00p 135.00p 168.00p 15139603
26/05/2021 137.50p 150.00p 133.00p 147.00p 6934596
25/05/2021 132.50p 140.00p 125.00p 133.00p 9075974
24/05/2021 117.50p 130.00p 115.00p 118.00p 9058753
21/05/2021 125.00p 135.00p 115.00p 121.00p 9749641
20/05/2021 132.50p 140.00p 120.00p 135.00p 9754090
19/05/2021 115.00p 130.00p 95.00p 116.00p 32908618
18/05/2021 140.00p 145.00p 125.00p 130.00p 7293730
17/05/2021 125.00p 140.00p 120.50p 138.00p 7213077
14/05/2021 137.50p 160.00p 130.00p 148.00p 8118980
13/05/2021 122.50p 140.00p 115.00p 135.00p 15989091
12/05/2021 155.00p 165.00p 140.00p 145.00p 6901304
11/05/2021 147.50p 160.00p 140.00p 150.20p 9717622
10/05/2021 172.50p 183.00p 150.00p 163.00p 6274635
07/05/2021 167.50p 175.20p 165.00p 172.00p 4108946
06/05/2021 185.00p 190.00p 170.00p 179.40p 4487087
05/05/2021 175.00p 190.00p 170.00p 180.00p 3335014
04/05/2021 192.50p 200.00p 165.00p 172.00p 5932272
30/04/2021 180.00p 200.00p 175.50p 194.00p 4218310
29/04/2021 172.50p 200.00p 163.66p 188.20p 4576532
28/04/2021 200.00p 205.00p 180.00p 187.20p 4145561
27/04/2021 190.00p 205.00p 185.00p 200.00p 5838160
26/04/2021 182.50p 196.00p 175.75p 185.00p 8290922
23/04/2021 152.50p 180.00p 145.00p 174.00p 13507348
22/04/2021 182.50p 210.00p 176.50p 184.00p 14995824
21/04/2021 152.50p 195.00p 140.00p 184.00p 23340420
20/04/2021 130.00p 155.00p 125.00p 145.00p 18823560
19/04/2021 132.50p 180.00p 125.75p 135.00p 14637527
16/04/2021 172.50p 182.50p 150.00p 168.00p 22041480
15/04/2021 195.00p 215.00p 170.00p 177.00p 18797452
14/04/2021 210.00p 225.00p 195.00p 200.00p 12914223
13/04/2021 227.50p 235.00p 207.50p 209.00p 10344903
12/04/2021 232.50p 245.00p 220.00p 225.00p 5009610
09/04/2021 232.50p 240.00p 215.00p 224.00p 5410997
08/04/2021 230.00p 240.00p 225.00p 230.00p 3260300
07/04/2021 240.00p 250.00p 220.00p 240.00p 4981031
06/04/2021 240.00p 250.00p 233.50p 233.50p 6551018
01/04/2021 240.00p 245.00p 230.00p 238.00p 4772560
31/03/2021 240.00p 250.00p 230.00p 241.00p 2601811
30/03/2021 240.00p 250.00p 230.00p 244.00p 3102672
29/03/2021 230.00p 250.00p 222.00p 230.00p 4001455
26/03/2021 215.00p 235.00p 200.00p 220.00p 7254348
25/03/2021 207.50p 225.00p 190.00p 198.50p 7410357
24/03/2021 210.00p 240.00p 201.00p 228.00p 3309856
23/03/2021 217.50p 230.00p 210.00p 222.00p 5659000
22/03/2021 240.00p 245.00p 230.00p 233.00p 3932104
19/03/2021 245.00p 255.00p 230.00p 243.00p 2379747
18/03/2021 265.00p 269.75p 240.00p 253.00p 4996359
17/03/2021 245.00p 250.00p 230.00p 242.00p 2993650
16/03/2021 252.50p 255.00p 237.63p 246.00p 3627779
15/03/2021 255.00p 260.00p 235.00p 253.00p 8567872
12/03/2021 235.00p 245.00p 230.00p 240.00p 4847989
11/03/2021 235.00p 250.00p 225.00p 246.00p 7699825
10/03/2021 237.50p 255.00p 230.00p 242.00p 6170369
09/03/2021 225.00p 250.00p 210.00p 238.00p 10982009
08/03/2021 250.00p 265.00p 240.00p 250.00p 4924601
05/03/2021 245.00p 265.00p 220.00p 220.00p 11681151
04/03/2021 267.50p 285.00p 250.00p 270.00p 6414375
03/03/2021 290.00p 305.00p 275.00p 279.00p 7406468
02/03/2021 272.50p 280.00p 260.00p 266.00p 4509746
01/03/2021 230.00p 275.00p 221.00p 270.00p 5994634
26/02/2021 217.50p 260.00p 210.00p 245.00p 10457677
25/02/2021 270.00p 280.00p 235.00p 262.00p 12089385
24/02/2021 205.00p 255.00p 200.00p 235.00p 11622941
23/02/2021 240.00p 250.00p 195.00p 213.00p 22614190
22/02/2021 305.00p 320.00p 220.00p 268.00p 21918572
19/02/2021 280.00p 295.00p 255.00p 282.00p 10616519
18/02/2021 332.50p 339.81p 255.00p 280.00p 23385236
17/02/2021 275.00p 295.00p 250.00p 284.00p 23673784
16/02/2021 190.00p 255.00p 185.00p 242.00p 38382660
15/02/2021 185.00p 195.00p 160.00p 188.00p 19829316
12/02/2021 135.00p 145.00p 130.00p 143.00p 9301388
11/02/2021 125.00p 138.00p 110.00p 134.50p 12296408
10/02/2021 131.00p 133.00p 110.00p 123.00p 16051988
09/02/2021 135.00p 145.00p 122.00p 129.50p 17995952
08/02/2021 105.00p 120.00p 95.00p 117.00p 21571222
05/02/2021 93.50p 102.00p 93.33p 97.20p 7221647
04/02/2021 97.50p 102.00p 91.00p 96.00p 14299608
03/02/2021 105.00p 110.00p 89.00p 94.40p 10218228
02/02/2021 86.50p 90.00p 80.00p 85.80p 6350878
01/02/2021 77.50p 88.00p 75.00p 82.00p 8150613
29/01/2021 82.50p 99.00p 75.00p 88.00p 31087458
28/01/2021 72.50p 75.00p 65.00p 72.00p 8931932
27/01/2021 77.50p 80.00p 68.00p 72.00p 10873864
26/01/2021 77.50p 80.00p 70.00p 78.00p 11636903
25/01/2021 80.00p 90.00p 76.00p 84.00p 15305772
22/01/2021 67.50p 83.00p 60.00p 77.60p 23972980
21/01/2021 85.00p 87.00p 65.00p 71.40p 29727660
20/01/2021 86.50p 95.00p 77.00p 83.00p 21839314
19/01/2021 90.50p 101.00p 87.77p 94.00p 11293870
18/01/2021 95.00p 100.16p 85.00p 90.00p 32588808
15/01/2021 112.00p 115.18p 99.00p 107.00p 16062561
14/01/2021 122.50p 125.00p 105.00p 117.50p 22001162
13/01/2021 105.00p 115.00p 95.00p 102.00p 13143805
12/01/2021 112.50p 120.00p 95.00p 101.00p 23138676
11/01/2021 82.50p 120.00p 75.00p 95.00p 30941720
08/01/2021 105.00p 145.00p 95.00p 117.50p 45489900
07/01/2021 105.00p 130.00p 96.00p 125.50p 66489104
06/01/2021 65.00p 82.00p 62.00p 79.80p 51748396
05/01/2021 46.50p 65.00p 45.00p 56.00p 32417252
04/01/2021 41.00p 52.00p 33.00p 47.10p 40890636
31/12/2020 34.50p 36.00p 32.00p 33.00p 6855858
30/12/2020 33.50p 40.00p 32.00p 34.00p 22797520
29/12/2020 26.50p 40.00p 23.50p 33.00p 36648824
24/12/2020 17.75p 19.50p 17.51p 19.00p 5200708
23/12/2020 15.75p 18.37p 15.63p 17.70p 14582048
22/12/2020 15.25p 16.00p 14.23p 15.90p 9912623
21/12/2020 14.00p 15.50p 13.50p 15.50p 8056098
18/12/2020 15.13p 15.50p 13.50p 14.00p 8705148
17/12/2020 13.25p 15.50p 13.20p 15.00p 20667558
16/12/2020 11.00p 12.55p 10.25p 12.55p 14699467
15/12/2020 11.25p 11.50p 10.80p 10.80p 4154350
14/12/2020 10.33p 11.50p 10.00p 11.00p 4888951
11/12/2020 10.50p 10.60p 9.60p 10.10p 2639226
10/12/2020 10.10p 11.05p 10.10p 10.50p 1969657
09/12/2020 10.60p 10.70p 9.70p 10.10p 3725753
08/12/2020 11.00p 11.50p 10.60p 10.60p 1767660
07/12/2020 10.75p 11.50p 10.50p 10.85p 3709152
04/12/2020 11.25p 11.50p 10.50p 11.00p 5004894
03/12/2020 11.25p 11.50p 10.50p 11.25p 5576470
02/12/2020 11.75p 11.75p 11.00p 11.10p 4524552
01/12/2020 11.90p 12.50p 11.00p 11.60p 8220025
30/11/2020 11.25p 12.50p 10.55p 11.85p 12783846
27/11/2020 11.00p 11.06p 9.80p 10.10p 5313764
26/11/2020 10.45p 11.50p 9.70p 10.50p 15434226
25/11/2020 12.25p 12.50p 11.50p 11.75p 9862418
24/11/2020 10.20p 12.50p 10.20p 12.20p 17189488
23/11/2020 9.55p 10.50p 9.49p 10.40p 9371055
20/11/2020 9.35p 9.95p 9.30p 9.60p 7986112
19/11/2020 9.25p 9.50p 8.70p 9.35p 4318903
18/11/2020 9.55p 10.50p 9.00p 9.40p 14265323
17/11/2020 8.20p 9.70p 8.00p 9.35p 9465378
16/11/2020 8.10p 8.50p 8.00p 8.20p 4705397
13/11/2020 8.05p 8.30p 7.80p 8.18p 5120922
12/11/2020 7.75p 8.20p 7.70p 8.10p 9430095
11/11/2020 7.55p 7.90p 7.40p 7.90p 4812479
10/11/2020 7.55p 8.00p 7.30p 7.40p 6473235
09/11/2020 8.25p 8.50p 7.40p 7.60p 8738786
06/11/2020 8.10p 9.00p 8.00p 8.30p 13145173
05/11/2020 7.35p 8.30p 7.20p 8.10p 21061842
04/11/2020 6.90p 7.50p 6.60p 7.10p 1887862
03/11/2020 6.60p 7.30p 6.50p 7.10p 5257950
02/11/2020 6.75p 6.80p 6.40p 6.50p 2860616
30/10/2020 6.80p 6.90p 6.20p 6.75p 3082473
29/10/2020 6.55p 6.90p 6.30p 6.80p 4328103
28/10/2020 7.15p 7.50p 6.40p 6.50p 8226378
27/10/2020 7.00p 7.50p 6.70p 7.20p 5011575
26/10/2020 6.85p 7.40p 6.50p 6.90p 6954278
23/10/2020 6.80p 7.00p 6.60p 6.70p 2053515
22/10/2020 7.00p 7.20p 6.50p 6.90p 10739820
21/10/2020 5.65p 7.00p 5.60p 6.70p 14360175
20/10/2020 5.50p 5.94p 5.36p 5.60p 3056236
19/10/2020 5.20p 5.60p 5.19p 5.50p 1666910
16/10/2020 5.35p 5.40p 5.00p 5.40p 1259414
15/10/2020 5.50p 5.60p 5.20p 5.35p 1052637
14/10/2020 5.25p 5.70p 5.18p 5.50p 2931203
13/10/2020 5.35p 5.48p 5.00p 5.20p 2234936
12/10/2020 5.20p 5.50p 5.20p 5.20p 2488155
09/10/2020 4.70p 5.40p 4.50p 5.20p 2553103
08/10/2020 4.45p 4.80p 4.41p 4.70p 3602285
07/10/2020 4.45p 4.70p 4.31p 4.45p 3741056
06/10/2020 4.80p 4.90p 4.73p 4.80p 478428
05/10/2020 4.95p 5.10p 4.66p 4.90p 2583830
02/10/2020 5.00p 5.10p 4.80p 4.95p 1490033
01/10/2020 5.00p 5.14p 4.80p 5.00p 670722
30/09/2020 5.00p 5.17p 4.80p 4.80p 1623258
29/09/2020 5.00p 5.10p 4.80p 5.00p 695829
28/09/2020 5.15p 5.30p 4.80p 4.84p 1468966
25/09/2020 5.00p 5.50p 5.00p 5.10p 2016997
24/09/2020 5.20p 5.20p 4.80p 5.10p 1318386
23/09/2020 5.20p 5.40p 5.01p 5.20p 1346504
22/09/2020 5.30p 5.40p 5.00p 5.20p 1621358
21/09/2020 5.60p 5.67p 5.11p 5.20p 1968182
18/09/2020 5.70p 5.84p 5.40p 5.60p 641753
17/09/2020 5.70p 5.89p 5.67p 5.72p 773190
16/09/2020 5.65p 5.89p 5.50p 5.82p 1263548
15/09/2020 5.45p 5.80p 5.45p 5.74p 2012226
14/09/2020 5.35p 5.50p 5.27p 5.50p 2529741
11/09/2020 5.50p 5.56p 5.20p 5.35p 1213892
10/09/2020 5.40p 5.66p 5.37p 5.40p 2063841
09/09/2020 5.35p 5.70p 5.20p 5.66p 4468286
08/09/2020 5.50p 5.59p 5.20p 5.22p 2959973
07/09/2020 5.50p 5.70p 5.40p 5.50p 2275417
04/09/2020 6.00p 6.00p 5.40p 5.50p 5712610
03/09/2020 6.50p 6.65p 6.00p 6.00p 2415663
02/09/2020 6.90p 7.09p 6.30p 6.30p 2857914
01/09/2020 6.20p 7.10p 6.20p 6.90p 4527024
28/08/2020 6.20p 6.32p 6.05p 6.20p 886431
27/08/2020 6.20p 6.50p 6.00p 6.20p 1186661
26/08/2020 6.35p 6.40p 6.00p 6.30p 2022247
25/08/2020 6.85p 6.85p 6.20p 6.28p 4916581
24/08/2020 6.75p 7.10p 6.70p 6.90p 1504282
21/08/2020 6.85p 7.20p 6.70p 7.00p 1410857
20/08/2020 7.00p 7.00p 6.50p 6.85p 4259889
19/08/2020 6.90p 7.20p 6.50p 7.00p 2214814
18/08/2020 6.85p 7.60p 6.80p 7.00p 6282449

*Close Price adjusted for both dividends and splits