Argo Blockchain (ARB) Share Price

Technology Sector


Date Open High Low Close* Volume
17/08/2020 6.65p 7.20p 6.50p 6.85p 4843741
14/08/2020 6.50p 6.90p 6.40p 6.65p 2448215
13/08/2020 6.50p 6.67p 6.20p 6.45p 2278927
12/08/2020 5.85p 6.70p 5.76p 6.50p 4389515
11/08/2020 6.50p 6.70p 6.00p 6.20p 3418731
10/08/2020 6.25p 7.00p 6.20p 6.70p 5289122
07/08/2020 6.45p 6.80p 6.20p 6.20p 8155863
06/08/2020 6.10p 6.80p 5.80p 6.40p 6943836
05/08/2020 5.65p 6.30p 5.30p 6.00p 6349984
04/08/2020 5.80p 6.00p 5.50p 5.60p 3453897
03/08/2020 5.40p 5.90p 5.29p 5.80p 4524043
31/07/2020 5.30p 5.70p 5.20p 5.46p 4806199
30/07/2020 5.70p 5.80p 5.00p 5.30p 3968882
29/07/2020 5.55p 6.00p 5.40p 5.90p 7954138
28/07/2020 5.25p 5.60p 4.70p 5.40p 12255199
27/07/2020 4.33p 5.10p 4.22p 4.75p 14024392
24/07/2020 4.15p 4.29p 4.05p 4.10p 1200844
23/07/2020 3.65p 4.30p 3.62p 4.20p 7944663
22/07/2020 3.75p 3.75p 3.55p 3.55p 842195
21/07/2020 3.65p 3.80p 3.51p 3.75p 2075804
20/07/2020 3.80p 3.90p 3.40p 3.68p 1646552
17/07/2020 3.80p 3.80p 3.70p 3.80p 585181
16/07/2020 3.80p 3.87p 3.70p 3.80p 1092058
15/07/2020 3.75p 3.89p 3.60p 3.80p 1722734
14/07/2020 3.75p 3.75p 3.42p 3.75p 969657
13/07/2020 3.90p 4.00p 3.60p 3.60p 2823530
10/07/2020 3.95p 3.99p 3.81p 3.90p 966765
09/07/2020 4.15p 4.30p 3.81p 4.00p 1565330
08/07/2020 3.95p 4.30p 3.91p 4.30p 4930647
07/07/2020 3.45p 4.00p 3.41p 3.95p 6627621
06/07/2020 3.75p 3.80p 3.70p 3.76p 2050132
03/07/2020 3.75p 3.80p 3.70p 3.70p 1068688
02/07/2020 3.83p 3.84p 3.75p 3.78p 1556756
01/07/2020 3.75p 3.90p 3.70p 3.75p 749146
30/06/2020 3.85p 3.95p 3.70p 3.75p 2297049
29/06/2020 3.88p 3.95p 3.80p 3.85p 1330143
26/06/2020 4.00p 4.10p 3.80p 3.88p 4374509
25/06/2020 3.95p 4.10p 3.87p 4.00p 1859620
24/06/2020 4.40p 4.50p 4.00p 4.08p 2189303
23/06/2020 4.10p 4.30p 4.00p 4.22p 2564046
22/06/2020 4.25p 4.40p 3.80p 4.10p 1594747
19/06/2020 4.25p 4.40p 4.10p 4.20p 1046799
18/06/2020 4.25p 4.40p 4.00p 4.40p 1380121
17/06/2020 4.45p 4.60p 4.21p 4.40p 1639174
16/06/2020 4.33p 4.60p 4.20p 4.40p 2856097
15/06/2020 4.33p 4.45p 4.15p 4.20p 1502808
12/06/2020 4.18p 4.45p 4.10p 4.35p 2155241
11/06/2020 4.40p 4.50p 4.10p 4.40p 2573431
10/06/2020 4.15p 4.70p 3.89p 4.40p 2969569
09/06/2020 4.00p 4.35p 3.96p 4.10p 2551935
08/06/2020 4.25p 4.40p 3.90p 4.10p 2414718
05/06/2020 4.20p 4.35p 4.10p 4.30p 3761733
04/06/2020 4.35p 4.50p 4.00p 4.30p 3124396
03/06/2020 4.40p 4.50p 4.11p 4.40p 3408889
02/06/2020 4.20p 4.60p 4.20p 4.40p 9777943
01/06/2020 4.25p 4.30p 4.00p 4.20p 1609545
29/05/2020 4.30p 4.40p 4.20p 4.25p 2412346
28/05/2020 4.15p 4.40p 4.10p 4.40p 3211148
27/05/2020 4.10p 4.40p 3.90p 4.15p 3590145
26/05/2020 4.55p 4.55p 3.90p 4.29p 4860214
22/05/2020 4.55p 4.60p 4.50p 4.55p 1791059
21/05/2020 4.85p 4.85p 4.50p 4.60p 2799344
20/05/2020 4.85p 4.90p 4.80p 4.85p 1197988
19/05/2020 5.05p 5.10p 4.70p 4.80p 2823484
18/05/2020 4.70p 5.00p 4.60p 5.00p 5711169
15/05/2020 4.90p 5.10p 4.60p 4.70p 3384434
14/05/2020 4.80p 5.04p 4.76p 4.90p 8100665
13/05/2020 4.80p 4.90p 4.70p 4.80p 4618221
12/05/2020 5.05p 5.60p 4.70p 4.80p 4299862
11/05/2020 4.90p 5.30p 4.50p 5.18p 8117102
07/05/2020 4.90p 5.20p 4.80p 5.05p 4447849
06/05/2020 5.00p 5.20p 4.71p 5.00p 5601694
05/05/2020 5.65p 5.77p 4.70p 5.00p 9429887
04/05/2020 5.75p 5.90p 5.30p 5.55p 2153003
01/05/2020 5.85p 6.00p 5.55p 5.75p 2588358
30/04/2020 6.00p 6.64p 5.56p 5.85p 11187429
29/04/2020 5.75p 6.00p 5.10p 5.50p 8262047
28/04/2020 5.95p 6.04p 5.40p 5.40p 2914271
27/04/2020 5.35p 6.30p 5.33p 5.95p 3947312
24/04/2020 5.35p 5.66p 5.20p 5.50p 5041742
23/04/2020 4.75p 5.50p 4.60p 5.20p 5305170
22/04/2020 4.15p 5.00p 4.07p 4.50p 5410950
21/04/2020 4.15p 4.30p 4.00p 4.15p 1768557
20/04/2020 3.85p 4.40p 3.81p 4.20p 7344315
17/04/2020 3.60p 4.00p 3.50p 3.85p 7815119
16/04/2020 3.50p 4.10p 3.40p 3.60p 4392221
15/04/2020 3.80p 3.85p 3.40p 3.50p 3989151
14/04/2020 3.85p 4.00p 3.51p 3.80p 7085194
09/04/2020 3.85p 4.00p 3.50p 3.80p 5463415
08/04/2020 3.90p 4.10p 3.80p 3.80p 2620501
07/04/2020 3.95p 4.10p 3.80p 3.80p 4061649
06/04/2020 4.05p 4.25p 3.70p 3.89p 6236902
03/04/2020 3.70p 4.27p 3.61p 3.65p 8161513
02/04/2020 3.15p 3.89p 3.10p 3.65p 5352360
01/04/2020 3.25p 3.25p 3.00p 3.10p 1857462
31/03/2020 3.30p 3.40p 3.16p 3.30p 1201725
30/03/2020 3.25p 3.40p 3.00p 3.20p 4186494
27/03/2020 3.40p 3.40p 3.23p 3.40p 1961491
26/03/2020 3.45p 3.60p 3.30p 3.40p 1529599
25/03/2020 3.70p 3.80p 3.30p 3.45p 2281093
24/03/2020 3.50p 4.00p 3.50p 3.80p 4662698
23/03/2020 3.60p 3.60p 3.03p 3.35p 3386412
20/03/2020 3.00p 4.00p 3.00p 3.65p 8186126
19/03/2020 2.80p 3.10p 2.70p 2.95p 7402020
18/03/2020 2.70p 2.95p 2.60p 2.70p 3367251
17/03/2020 3.10p 3.20p 2.70p 2.80p 3039705
16/03/2020 3.60p 3.70p 2.72p 3.00p 2544788
13/03/2020 3.55p 4.00p 3.53p 3.60p 3967699
12/03/2020 4.50p 4.50p 3.48p 3.75p 8262414
11/03/2020 4.75p 5.00p 4.50p 4.75p 1158720
10/03/2020 4.65p 5.30p 4.53p 5.00p 3270048
09/03/2020 5.00p 5.00p 4.50p 4.60p 5189587
06/03/2020 5.75p 6.00p 5.20p 5.35p 3085187
05/03/2020 5.65p 6.00p 5.55p 5.90p 2533822
04/03/2020 5.80p 5.94p 5.50p 5.60p 5115662
03/03/2020 5.50p 5.74p 5.36p 5.65p 1910668
02/03/2020 5.35p 5.65p 5.20p 5.50p 1551654
28/02/2020 5.30p 5.48p 4.85p 5.35p 4525370
27/02/2020 5.80p 5.80p 5.40p 5.45p 2601724
26/02/2020 6.00p 6.10p 5.60p 5.90p 4166615
25/02/2020 6.35p 6.40p 6.00p 6.16p 2220896
24/02/2020 6.35p 6.50p 6.07p 6.35p 1952411
21/02/2020 6.35p 6.40p 6.21p 6.34p 1130063
20/02/2020 6.20p 6.40p 6.16p 6.30p 2346927
19/02/2020 6.70p 6.74p 6.32p 6.32p 2156529
18/02/2020 6.70p 6.75p 6.38p 6.52p 2620120
17/02/2020 6.60p 6.70p 6.32p 6.64p 3756984
14/02/2020 6.85p 6.90p 6.70p 6.70p 1697736
13/02/2020 7.20p 7.38p 6.81p 7.38p 3916818
12/02/2020 7.15p 7.78p 7.10p 7.20p 8685351
11/02/2020 6.75p 7.26p 6.50p 7.15p 4783374
10/02/2020 6.85p 7.00p 6.60p 6.80p 2420567
07/02/2020 7.00p 7.00p 6.55p 6.80p 3218534
06/02/2020 6.80p 7.14p 6.66p 7.00p 4680865
05/02/2020 6.35p 6.77p 6.30p 6.70p 3014119
04/02/2020 6.70p 6.80p 6.23p 6.35p 4546383
03/02/2020 6.75p 6.90p 6.53p 6.55p 2586340
31/01/2020 6.80p 6.98p 6.60p 6.98p 1961035
30/01/2020 6.90p 6.95p 6.66p 6.80p 2774270
29/01/2020 6.85p 7.17p 6.76p 6.85p 3783128
28/01/2020 6.75p 7.20p 6.60p 6.85p 4814852
27/01/2020 6.85p 7.00p 6.30p 6.55p 5125263
24/01/2020 6.35p 6.70p 6.20p 6.60p 3053205
23/01/2020 6.55p 6.55p 6.20p 6.30p 2814470
22/01/2020 6.95p 7.09p 6.53p 6.68p 3249600
21/01/2020 7.10p 7.15p 6.80p 6.95p 705403
20/01/2020 7.05p 7.50p 6.80p 7.20p 11477817
17/01/2020 7.00p 7.42p 7.00p 7.05p 2772431
16/01/2020 6.95p 7.00p 6.76p 7.00p 1589456
15/01/2020 6.80p 7.18p 6.80p 6.90p 3002148
14/01/2020 6.60p 7.18p 6.60p 7.00p 5183463
13/01/2020 6.85p 7.00p 6.50p 6.60p 2182181
10/01/2020 6.20p 6.85p 6.00p 6.85p 5155700
09/01/2020 6.80p 6.80p 6.02p 6.30p 4346522
08/01/2020 6.80p 7.10p 6.70p 6.85p 5933902
07/01/2020 6.65p 7.00p 6.46p 6.55p 7163585
06/01/2020 6.30p 6.80p 6.10p 6.40p 5717802
03/01/2020 5.90p 6.34p 5.73p 6.30p 4072059
02/01/2020 5.65p 6.20p 5.53p 5.90p 2270426
31/12/2019 5.55p 5.70p 5.40p 5.60p 1565465
30/12/2019 5.55p 5.70p 5.40p 5.70p 2580638
27/12/2019 5.65p 5.80p 5.41p 5.55p 1689528
24/12/2019 5.60p 5.76p 5.33p 5.65p 2077998
23/12/2019 5.15p 5.75p 5.15p 5.60p 3785132
20/12/2019 5.35p 5.35p 5.10p 5.15p 1413636
19/12/2019 5.40p 5.50p 4.93p 5.35p 3329336
18/12/2019 4.95p 5.42p 4.80p 5.40p 2992741
17/12/2019 5.15p 5.15p 4.88p 4.95p 2390502
16/12/2019 5.45p 5.45p 5.12p 5.20p 2315837
13/12/2019 5.30p 5.50p 5.20p 5.50p 1462158
12/12/2019 5.30p 5.40p 5.16p 5.30p 3435552
11/12/2019 5.40p 5.40p 5.20p 5.30p 2336644
10/12/2019 5.55p 5.55p 5.38p 5.40p 1146447
09/12/2019 5.70p 5.72p 5.50p 5.60p 1556337
06/12/2019 5.70p 5.75p 5.60p 5.70p 948805
05/12/2019 5.85p 5.85p 5.60p 5.70p 979108
04/12/2019 5.75p 5.85p 5.55p 5.85p 1698179
03/12/2019 6.10p 6.10p 5.76p 5.85p 1597732
02/12/2019 6.20p 6.20p 5.90p 6.10p 3083513
29/11/2019 6.00p 6.35p 6.00p 6.30p 5802053
28/11/2019 5.80p 6.00p 5.80p 6.00p 3643138
27/11/2019 5.85p 5.88p 5.65p 5.85p 1883981
26/11/2019 5.90p 5.94p 5.76p 5.85p 1040873
25/11/2019 5.70p 5.94p 5.35p 5.90p 5400673
22/11/2019 5.75p 5.79p 5.50p 5.75p 4366331
21/11/2019 6.05p 6.05p 5.60p 5.85p 3813250
20/11/2019 6.10p 6.20p 5.90p 6.05p 1660398
19/11/2019 5.95p 6.15p 5.85p 6.10p 2906362
18/11/2019 6.20p 6.20p 5.90p 6.05p 1775776
15/11/2019 6.15p 6.34p 6.03p 6.20p 6266157
14/11/2019 6.55p 6.55p 6.00p 6.20p 3653712
13/11/2019 6.35p 6.59p 6.30p 6.55p 3832443
12/11/2019 6.70p 7.10p 6.35p 6.35p 3389902
11/11/2019 7.00p 7.00p 6.70p 6.70p 2048899
08/11/2019 7.15p 7.15p 6.72p 6.84p 3724727
07/11/2019 7.25p 7.30p 7.02p 7.15p 1796592
06/11/2019 7.30p 7.69p 7.20p 7.40p 3782824
05/11/2019 7.50p 7.50p 6.80p 7.30p 5449998
04/11/2019 7.40p 7.56p 7.30p 7.50p 1485450
01/11/2019 7.80p 7.80p 7.31p 7.40p 1285562

*Close Price adjusted for both dividends and splits