Argos Resources Ltd. (DI) (ARG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argos Resources Ltd. (DI)

Date Open High Low Close* Volume
12/09/2016 4.75p 4.85p 4.12p 4.75p 33965
09/09/2016 4.75p 4.75p 4.05p 4.75p 120000
08/09/2016 4.75p 4.75p 4.15p 4.75p 1000
07/09/2016 4.75p 4.75p 4.15p 4.75p 1000
06/09/2016 4.75p 5.02p 4.10p 4.75p 101952
05/09/2016 4.50p 4.75p 4.10p 4.75p 22273
02/09/2016 4.50p 4.50p 4.10p 4.50p 18241
01/09/2016 4.50p 4.50p 4.10p 4.50p 126
31/08/2016 4.50p 4.50p 4.10p 4.50p 14839
30/08/2016 4.50p 4.70p 4.50p 4.50p 28911
26/08/2016 4.50p 4.68p 4.50p 4.50p 5000
25/08/2016 4.50p 4.50p 4.10p 4.50p 13370
24/08/2016 4.50p 4.70p 4.10p 4.50p 3815
23/08/2016 4.50p 4.50p 4.25p 4.50p 157000
22/08/2016 4.50p 4.50p 4.28p 4.50p 10000
19/08/2016 4.50p 4.98p 4.25p 4.50p 68331
18/08/2016 4.50p 4.50p 4.50p 4.50p 0
17/08/2016 4.50p 4.50p 4.10p 4.50p 6249
16/08/2016 4.50p 4.50p 4.50p 4.50p 0
15/08/2016 4.50p 4.80p 4.05p 4.50p 30730
12/08/2016 4.50p 4.50p 4.50p 4.50p 0
11/08/2016 4.50p 4.50p 4.05p 4.50p 94480
10/08/2016 4.50p 4.50p 4.10p 4.50p 21132
09/08/2016 4.50p 4.65p 4.18p 4.50p 89737
08/08/2016 4.50p 5.00p 4.16p 4.50p 176854
05/08/2016 4.00p 4.99p 4.00p 4.50p 85258
04/08/2016 3.75p 4.00p 3.30p 4.00p 259992
03/08/2016 3.75p 3.75p 3.54p 3.75p 5896
02/08/2016 3.75p 4.35p 3.51p 3.75p 90126
01/08/2016 3.75p 3.75p 3.50p 3.50p 17000
29/07/2016 3.75p 3.75p 3.51p 3.75p 44298
28/07/2016 3.75p 3.75p 3.75p 3.75p 0
27/07/2016 3.75p 3.75p 3.51p 3.75p 3955
26/07/2016 3.75p 3.75p 3.51p 3.75p 6600
25/07/2016 3.75p 4.35p 3.51p 3.75p 8023
22/07/2016 3.75p 3.75p 3.75p 3.75p 0
21/07/2016 3.75p 3.75p 3.51p 3.75p 413
20/07/2016 3.75p 4.35p 3.50p 3.50p 16003
19/07/2016 3.75p 4.35p 3.50p 3.75p 7000
18/07/2016 3.75p 3.75p 3.51p 3.75p 10000
15/07/2016 3.75p 3.75p 3.51p 3.75p 20000
14/07/2016 3.75p 3.75p 3.51p 3.75p 5000
13/07/2016 3.75p 4.35p 3.75p 3.75p 2000
12/07/2016 3.75p 3.75p 3.51p 3.75p 2000
11/07/2016 3.75p 3.75p 3.51p 3.75p 21648
08/07/2016 3.75p 3.75p 3.50p 3.75p 100000
07/07/2016 3.75p 3.75p 3.50p 3.75p 2200
06/07/2016 3.75p 4.40p 3.38p 3.75p 28063
05/07/2016 3.75p 4.40p 3.35p 3.75p 47695
04/07/2016 3.75p 3.75p 3.75p 3.75p 0
01/07/2016 3.75p 4.40p 3.75p 3.75p 3113
30/06/2016 3.75p 3.75p 3.75p 3.75p 0
29/06/2016 3.75p 4.40p 3.30p 3.75p 3044
28/06/2016 3.75p 3.75p 3.25p 3.75p 3322
27/06/2016 3.75p 4.00p 3.75p 3.75p 15000
24/06/2016 3.75p 3.92p 3.15p 3.75p 19886
23/06/2016 4.00p 4.25p 4.00p 4.00p 1317
22/06/2016 4.00p 4.00p 3.75p 4.00p 4666
21/06/2016 4.00p 4.50p 4.00p 4.00p 203066
20/06/2016 4.13p 4.17p 3.51p 4.00p 30161
17/06/2016 4.13p 4.13p 3.75p 4.13p 54866
16/06/2016 4.13p 4.13p 4.13p 4.13p 0
15/06/2016 4.13p 4.13p 3.86p 4.13p 4878
14/06/2016 4.13p 4.35p 3.86p 4.13p 289174
13/06/2016 4.13p 4.25p 3.85p 4.13p 96416
10/06/2016 4.13p 4.13p 3.75p 4.13p 41821
09/06/2016 4.13p 4.13p 4.13p 4.13p 0
08/06/2016 4.25p 4.45p 4.13p 4.13p 25000
07/06/2016 4.13p 4.35p 3.85p 4.25p 161363
06/06/2016 4.75p 4.87p 4.13p 4.13p 134012
03/06/2016 4.75p 4.75p 4.25p 4.75p 5000
02/06/2016 4.75p 4.75p 4.25p 4.75p 26000
01/06/2016 4.75p 4.75p 4.75p 4.75p 0
31/05/2016 4.75p 4.94p 4.25p 4.75p 31911
27/05/2016 4.75p 4.75p 4.25p 4.75p 15810
26/05/2016 4.75p 4.95p 4.25p 4.75p 80605
25/05/2016 4.75p 4.94p 4.75p 4.75p 12500
24/05/2016 4.75p 4.75p 4.75p 4.75p 0
23/05/2016 4.75p 4.75p 4.75p 4.75p 0
20/05/2016 4.75p 4.75p 4.25p 4.75p 28201
19/05/2016 4.75p 4.75p 4.30p 4.75p 68148
18/05/2016 4.75p 4.75p 4.75p 4.75p 0
17/05/2016 4.75p 4.95p 4.75p 4.75p 4044
16/05/2016 4.75p 4.75p 4.75p 4.75p 0
13/05/2016 4.75p 4.95p 4.75p 4.75p 10188
12/05/2016 4.75p 4.75p 4.75p 4.75p 0
11/05/2016 4.75p 4.75p 4.75p 4.75p 0
10/05/2016 4.75p 4.95p 4.75p 4.75p 14682
09/05/2016 4.75p 4.75p 4.33p 4.75p 4049
06/05/2016 5.00p 5.03p 4.30p 4.75p 46158
05/05/2016 4.50p 5.20p 4.50p 5.00p 262242
04/05/2016 4.50p 4.50p 4.50p 4.50p 0
03/05/2016 4.13p 5.00p 4.13p 4.50p 58518
29/04/2016 4.13p 4.50p 4.00p 4.13p 28350
28/04/2016 4.13p 4.50p 4.13p 4.13p 157877
27/04/2016 4.13p 4.50p 3.88p 4.00p 19886
26/04/2016 4.13p 4.13p 3.88p 4.13p 26404
25/04/2016 4.13p 4.50p 3.88p 4.00p 178000
22/04/2016 4.63p 4.63p 3.80p 4.13p 72238
21/04/2016 4.63p 4.70p 4.25p 4.63p 65370
20/04/2016 4.63p 4.63p 4.13p 4.63p 65994
19/04/2016 4.63p 4.63p 4.25p 4.63p 2220
18/04/2016 4.75p 4.75p 4.25p 4.63p 3313
15/04/2016 4.75p 4.75p 4.75p 4.75p 0
14/04/2016 4.75p 4.75p 4.25p 4.75p 53664
13/04/2016 4.75p 4.90p 4.25p 4.25p 228307
12/04/2016 4.75p 4.75p 4.39p 4.75p 17837
11/04/2016 4.75p 4.75p 4.39p 4.75p 128633
08/04/2016 4.50p 5.25p 4.50p 4.75p 124800
07/04/2016 4.00p 4.50p 3.90p 4.50p 34301
06/04/2016 3.75p 4.00p 3.50p 4.00p 160187
05/04/2016 3.75p 3.76p 3.75p 3.75p 3000
04/04/2016 4.00p 4.00p 3.50p 3.75p 78846
01/04/2016 3.75p 3.75p 3.75p 3.75p 50228
31/03/2016 3.75p 4.00p 3.70p 3.75p 47811
30/03/2016 3.75p 4.00p 3.68p 3.75p 40713
29/03/2016 3.75p 4.00p 3.70p 3.75p 12951
24/03/2016 3.75p 3.75p 3.70p 3.75p 4900
23/03/2016 3.75p 3.95p 3.69p 3.75p 81164
22/03/2016 3.75p 3.98p 3.68p 3.75p 53363
21/03/2016 4.13p 4.40p 3.50p 3.75p 538507
18/03/2016 4.38p 4.65p 4.00p 4.25p 158721
17/03/2016 4.38p 4.65p 4.15p 4.38p 54115
16/03/2016 4.38p 4.38p 4.15p 4.38p 5205
15/03/2016 4.38p 4.66p 4.15p 4.38p 37867
14/03/2016 4.38p 4.38p 4.19p 4.38p 6435
11/03/2016 4.38p 4.66p 4.12p 4.38p 34189
10/03/2016 4.88p 4.88p 4.25p 4.38p 283600
09/03/2016 4.88p 5.10p 4.60p 4.88p 22381
08/03/2016 4.38p 5.38p 4.35p 4.88p 510435
07/03/2016 4.38p 4.74p 4.00p 4.38p 48901
04/03/2016 3.88p 4.75p 3.88p 4.38p 217798
03/03/2016 3.88p 4.12p 3.70p 3.88p 69177
02/03/2016 3.88p 3.88p 3.70p 3.88p 2044
01/03/2016 3.88p 3.88p 3.70p 3.88p 18800
29/02/2016 3.88p 4.10p 3.70p 3.88p 31054
26/02/2016 3.88p 4.04p 3.69p 3.88p 88047
25/02/2016 3.88p 3.88p 3.73p 3.88p 36673
24/02/2016 4.00p 4.08p 3.80p 3.88p 141066
23/02/2016 3.88p 4.05p 3.75p 4.00p 141406
22/02/2016 4.50p 4.50p 3.73p 3.88p 591259
19/02/2016 4.50p 4.63p 4.25p 4.50p 86963
18/02/2016 4.50p 4.73p 4.30p 4.50p 246157
17/02/2016 4.38p 4.66p 4.29p 4.50p 207467
16/02/2016 4.50p 4.50p 4.30p 4.38p 154846
15/02/2016 4.13p 4.75p 4.13p 4.50p 235845
12/02/2016 5.25p 5.25p 4.00p 4.13p 347610
11/02/2016 5.50p 5.50p 5.00p 5.25p 10000
10/02/2016 5.50p 5.50p 5.00p 5.50p 5104
09/02/2016 5.50p 5.50p 5.00p 5.50p 7181
08/02/2016 6.00p 6.00p 5.00p 5.50p 71755
05/02/2016 6.00p 6.00p 5.60p 6.00p 11667
04/02/2016 6.00p 6.00p 5.60p 6.00p 94289
03/02/2016 6.00p 6.00p 5.70p 6.00p 9245
02/02/2016 6.25p 6.75p 5.75p 6.00p 278198
01/02/2016 5.50p 6.88p 5.50p 6.25p 987519
29/01/2016 5.13p 5.88p 4.75p 5.50p 270650
28/01/2016 4.88p 5.20p 4.60p 5.13p 100223
27/01/2016 4.88p 5.15p 4.59p 4.88p 32324
26/01/2016 4.88p 5.15p 4.88p 4.88p 26271
25/01/2016 4.88p 5.20p 4.25p 4.75p 69710
22/01/2016 4.88p 5.20p 4.63p 4.88p 24110
21/01/2016 5.25p 5.35p 4.35p 4.88p 120653
20/01/2016 5.25p 5.75p 4.91p 5.25p 15842
19/01/2016 5.75p 5.75p 5.50p 5.50p 13109
18/01/2016 6.38p 6.38p 5.58p 5.75p 206592
15/01/2016 6.38p 6.53p 6.38p 6.38p 34567
14/01/2016 6.38p 6.38p 6.10p 6.38p 62500
13/01/2016 6.38p 6.38p 6.38p 6.38p 0
12/01/2016 6.38p 6.48p 6.08p 6.38p 73063
11/01/2016 6.25p 6.53p 6.11p 6.38p 84930
08/01/2016 6.50p 6.50p 6.06p 6.25p 131564
07/01/2016 7.38p 7.38p 6.25p 6.50p 255193
06/01/2016 5.38p 7.64p 5.05p 7.38p 662585
05/01/2016 5.00p 5.77p 5.00p 5.38p 33070
04/01/2016 4.50p 5.00p 4.33p 5.00p 77177
31/12/2015 4.50p 4.50p 4.50p 4.50p 0
30/12/2015 4.50p 4.50p 4.33p 4.50p 47500
29/12/2015 4.50p 4.63p 4.27p 4.50p 87836
24/12/2015 4.50p 4.50p 4.27p 4.50p 15467
23/12/2015 4.50p 4.50p 4.25p 4.50p 37405
22/12/2015 4.50p 5.00p 4.00p 4.50p 48996
21/12/2015 4.63p 4.63p 4.25p 4.63p 44486
18/12/2015 4.75p 4.75p 4.00p 4.63p 213293
17/12/2015 4.75p 4.75p 4.50p 4.75p 64099
16/12/2015 5.13p 5.13p 3.67p 4.75p 246687
15/12/2015 5.75p 5.75p 4.63p 5.13p 103342
14/12/2015 5.75p 5.75p 5.30p 5.75p 155000
11/12/2015 5.75p 5.75p 5.75p 5.75p 0
10/12/2015 5.88p 5.88p 5.59p 5.75p 17000
09/12/2015 5.88p 6.06p 5.59p 5.88p 236352
08/12/2015 5.88p 5.88p 5.65p 5.88p 4000
07/12/2015 5.88p 6.05p 5.65p 5.88p 39429
04/12/2015 5.88p 6.05p 5.50p 5.88p 18119
03/12/2015 5.88p 6.05p 5.65p 5.88p 103989
02/12/2015 5.88p 5.88p 5.65p 5.88p 17190
01/12/2015 5.88p 6.06p 5.65p 5.88p 101625
30/11/2015 5.88p 6.06p 5.62p 5.88p 8000
27/11/2015 5.88p 5.88p 5.60p 5.88p 2763
26/11/2015 5.88p 6.15p 5.88p 5.88p 113821

*Close Price adjusted for both dividends and splits