Argo Blockchain (ARB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/01/2019 4.13p 4.13p 4.00p 4.00p 101020
16/01/2019 3.88p 4.13p 3.75p 4.13p 148379
15/01/2019 4.00p 4.00p 3.83p 3.88p 100000
14/01/2019 4.25p 4.25p 4.00p 4.00p 1180000
11/01/2019 4.25p 4.35p 4.13p 4.25p 64287
10/01/2019 4.50p 4.50p 4.06p 4.25p 251293
09/01/2019 4.38p 4.50p 4.30p 4.38p 492949
08/01/2019 4.13p 4.49p 4.13p 4.38p 505584
07/01/2019 3.63p 4.24p 3.63p 4.13p 1789863
04/01/2019 3.88p 3.92p 3.50p 3.63p 1169511
03/01/2019 3.88p 4.00p 3.76p 3.88p 79562
02/01/2019 3.88p 3.93p 3.81p 3.88p 95189
31/12/2018 3.88p 3.88p 3.81p 3.88p 50000
28/12/2018 3.88p 3.88p 3.77p 3.88p 85100
27/12/2018 3.88p 3.88p 3.75p 3.88p 411198
24/12/2018 3.88p 3.88p 3.79p 3.88p 163332
21/12/2018 3.88p 3.88p 3.75p 3.88p 246518
20/12/2018 4.00p 4.00p 3.86p 3.88p 1053849
19/12/2018 4.13p 4.25p 3.85p 4.00p 110599
18/12/2018 4.00p 4.13p 3.88p 4.13p 381886
17/12/2018 4.13p 4.13p 3.99p 4.00p 389668
14/12/2018 4.63p 4.63p 4.00p 4.13p 874784
13/12/2018 4.88p 4.88p 4.60p 4.63p 150000
12/12/2018 5.00p 5.25p 4.80p 4.88p 76364
11/12/2018 5.13p 5.13p 5.00p 5.00p 137500
10/12/2018 4.88p 5.09p 4.75p 5.00p 231022
07/12/2018 5.38p 5.43p 4.87p 4.88p 458610
06/12/2018 5.63p 5.68p 5.35p 5.38p 285130
05/12/2018 5.75p 5.95p 5.51p 5.63p 528934
04/12/2018 5.25p 5.90p 5.11p 5.75p 2811607
03/12/2018 4.75p 4.88p 4.61p 4.75p 256084
30/11/2018 4.63p 4.66p 4.55p 4.63p 260000
29/11/2018 4.63p 4.63p 4.50p 4.63p 194823
28/11/2018 4.50p 4.59p 4.41p 4.50p 283431
27/11/2018 4.38p 4.50p 3.75p 4.50p 793317
26/11/2018 4.50p 4.50p 4.35p 4.38p 58988
23/11/2018 4.50p 4.60p 4.25p 4.50p 159475
22/11/2018 4.63p 4.70p 4.35p 4.50p 315775
21/11/2018 5.13p 5.13p 4.56p 4.63p 684986
20/11/2018 5.63p 5.75p 5.01p 5.13p 416506
19/11/2018 5.75p 5.75p 5.63p 5.63p 102174
16/11/2018 5.75p 5.90p 5.65p 5.75p 298103
15/11/2018 6.00p 6.14p 5.75p 5.75p 214583
14/11/2018 6.00p 6.14p 5.91p 6.00p 124900
13/11/2018 6.00p 6.19p 5.91p 6.00p 311369
12/11/2018 6.13p 6.25p 6.00p 6.00p 163813
09/11/2018 6.25p 6.25p 5.95p 6.13p 369535
08/11/2018 6.25p 6.28p 6.00p 6.25p 186460
07/11/2018 6.25p 6.42p 6.05p 6.25p 439684
06/11/2018 5.88p 6.45p 5.88p 6.25p 388941
05/11/2018 5.88p 5.98p 5.84p 5.98p 510001
02/11/2018 5.88p 6.00p 5.80p 6.00p 442295
01/11/2018 5.88p 6.00p 5.68p 5.88p 840361
31/10/2018 6.00p 6.00p 5.75p 5.88p 295054
30/10/2018 6.00p 6.00p 5.81p 6.00p 222482
29/10/2018 6.00p 6.09p 5.89p 6.00p 151124
26/10/2018 6.13p 6.13p 5.85p 6.00p 769928
25/10/2018 6.13p 6.17p 6.00p 6.13p 245000
24/10/2018 6.13p 6.17p 6.00p 6.13p 395856
23/10/2018 6.50p 6.50p 5.81p 6.13p 386715
22/10/2018 6.75p 6.75p 6.36p 6.50p 548959
19/10/2018 6.88p 6.88p 6.55p 6.75p 326817
18/10/2018 7.13p 7.13p 6.56p 6.88p 300382
17/10/2018 7.25p 7.50p 7.01p 7.25p 75259
16/10/2018 7.25p 7.25p 7.15p 7.25p 75685
15/10/2018 7.25p 7.35p 7.15p 7.25p 200163
12/10/2018 7.25p 7.40p 7.15p 7.25p 113017
11/10/2018 7.88p 7.88p 6.92p 7.25p 689379
10/10/2018 8.00p 8.00p 7.75p 7.92p 235809
09/10/2018 7.75p 8.19p 7.55p 8.00p 516569
08/10/2018 7.75p 7.75p 7.63p 7.75p 43518
05/10/2018 7.75p 7.92p 7.55p 7.75p 107816
04/10/2018 7.63p 8.00p 7.51p 7.63p 198174
03/10/2018 7.63p 7.65p 7.23p 7.50p 376340
02/10/2018 7.75p 7.79p 7.40p 7.63p 235050
01/10/2018 7.50p 8.00p 7.35p 7.75p 398295
28/09/2018 7.50p 7.58p 7.05p 7.50p 381946
27/09/2018 7.88p 7.88p 7.45p 7.45p 392370
26/09/2018 7.63p 7.89p 7.55p 7.88p 634174
25/09/2018 8.73p 8.73p 7.70p 7.70p 505767
24/09/2018 9.13p 9.17p 8.73p 8.73p 256112
21/09/2018 8.88p 9.19p 8.88p 9.13p 18953
20/09/2018 9.13p 9.19p 8.60p 8.88p 199505
19/09/2018 9.25p 9.50p 9.00p 9.13p 275434
18/09/2018 10.00p 10.00p 9.25p 9.25p 131582
17/09/2018 10.25p 10.25p 9.60p 9.63p 226675
14/09/2018 10.25p 10.25p 10.00p 10.25p 281382
13/09/2018 10.25p 10.25p 10.00p 10.25p 86969
12/09/2018 9.88p 10.25p 9.88p 10.25p 203645
11/09/2018 10.25p 10.25p 9.75p 9.88p 65592
10/09/2018 10.50p 10.50p 10.00p 10.25p 382259
07/09/2018 10.50p 10.55p 10.13p 10.50p 247743
06/09/2018 11.00p 11.10p 10.30p 10.50p 177896
05/09/2018 10.88p 11.16p 10.50p 11.00p 258517
04/09/2018 11.63p 11.75p 10.00p 10.00p 422289
03/09/2018 11.25p 11.75p 11.25p 11.63p 641577
31/08/2018 10.63p 11.50p 10.50p 11.25p 614511
30/08/2018 11.15p 11.50p 10.50p 10.88p 501052
29/08/2018 10.50p 11.40p 10.30p 11.30p 801857
28/08/2018 9.00p 10.80p 9.00p 10.50p 767871
24/08/2018 9.00p 9.15p 8.95p 9.00p 80934
23/08/2018 9.13p 9.29p 8.90p 9.00p 90126
22/08/2018 9.18p 9.30p 9.00p 9.13p 39543
21/08/2018 9.38p 9.40p 8.85p 9.18p 476088
20/08/2018 9.25p 9.65p 9.00p 9.38p 1185463
17/08/2018 9.15p 9.40p 8.80p 9.25p 358026
16/08/2018 9.75p 9.75p 8.50p 9.15p 1031291
15/08/2018 9.75p 10.25p 9.50p 9.75p 363951
14/08/2018 11.15p 11.15p 9.00p 9.75p 1165579
13/08/2018 11.13p 11.25p 10.80p 11.15p 2317310
10/08/2018 11.13p 11.40p 10.50p 11.13p 389950
09/08/2018 11.88p 12.25p 10.88p 11.13p 874361
08/08/2018 13.00p 13.10p 11.88p 11.88p 880161
07/08/2018 13.00p 13.50p 13.00p 13.05p 776949
06/08/2018 12.75p 13.85p 12.28p 13.10p 1740029
03/08/2018 17.00p 17.40p 12.00p 12.50p 1800053

*Close Price adjusted for both dividends and splits