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
25/11/2015 6.00p 6.00p 5.81p 5.88p 15000
24/11/2015 6.00p 6.13p 6.00p 6.00p 0
23/11/2015 6.13p 6.25p 6.00p 6.13p 61676
20/11/2015 6.13p 6.25p 6.10p 6.13p 25212
19/11/2015 6.13p 6.25p 6.11p 6.13p 101411
18/11/2015 6.13p 6.25p 6.10p 6.13p 30000
17/11/2015 6.25p 6.44p 6.10p 6.13p 176160
16/11/2015 7.25p 7.25p 6.25p 6.25p 228871
13/11/2015 7.25p 7.30p 7.25p 7.25p 9246
12/11/2015 7.38p 7.46p 7.00p 7.25p 254195
11/11/2015 7.63p 7.63p 7.38p 7.38p 20293
10/11/2015 7.63p 7.87p 7.63p 7.63p 10000
09/11/2015 7.63p 7.87p 7.51p 7.63p 138107
06/11/2015 7.63p 7.91p 7.48p 7.63p 179522
05/11/2015 7.63p 8.00p 7.25p 7.25p 177976
04/11/2015 7.13p 8.00p 7.08p 7.63p 360087
03/11/2015 6.25p 7.23p 6.18p 7.13p 166072
02/11/2015 6.25p 7.00p 5.25p 5.25p 154256
30/10/2015 6.25p 6.25p 5.83p 6.25p 46202
29/10/2015 6.38p 6.38p 5.96p 6.25p 191145
28/10/2015 7.00p 7.00p 6.02p 6.75p 21646
27/10/2015 7.00p 7.00p 6.50p 7.00p 16702
26/10/2015 7.13p 7.13p 6.76p 7.00p 11592
23/10/2015 7.13p 7.13p 6.75p 7.13p 72630
22/10/2015 7.13p 7.13p 6.83p 7.13p 18588
21/10/2015 7.13p 7.13p 6.83p 7.13p 1400
20/10/2015 7.13p 7.13p 6.83p 7.13p 1318
19/10/2015 7.13p 7.20p 6.78p 7.13p 37462
16/10/2015 7.13p 7.20p 7.13p 7.13p 15326
15/10/2015 7.38p 7.38p 6.76p 7.13p 30483
14/10/2015 7.50p 7.50p 7.28p 7.38p 27472
13/10/2015 7.50p 7.50p 7.00p 7.50p 60000
12/10/2015 7.38p 7.50p 7.38p 7.50p 2000
09/10/2015 7.50p 7.80p 7.00p 7.38p 102600
08/10/2015 7.50p 7.85p 7.25p 7.50p 50835
07/10/2015 6.88p 7.50p 6.88p 7.50p 120577
06/10/2015 7.38p 7.38p 6.69p 6.88p 166363
05/10/2015 7.38p 7.38p 7.28p 7.38p 20000
02/10/2015 8.13p 8.13p 7.00p 7.38p 180021
01/10/2015 8.13p 8.13p 8.13p 8.13p 0
30/09/2015 8.13p 8.13p 7.75p 8.13p 25933
29/09/2015 8.13p 8.40p 7.79p 8.13p 23717
28/09/2015 8.13p 8.41p 7.79p 8.13p 19067
25/09/2015 8.38p 8.38p 7.80p 8.13p 105259
24/09/2015 8.38p 8.38p 8.38p 8.38p 0
23/09/2015 8.38p 8.51p 8.00p 8.38p 21610
22/09/2015 8.63p 8.85p 8.25p 8.38p 105150
21/09/2015 8.25p 8.75p 8.00p 8.63p 123136
18/09/2015 8.25p 8.25p 8.00p 8.25p 30878
17/09/2015 8.25p 8.25p 8.08p 8.25p 12000
16/09/2015 8.25p 8.25p 8.08p 8.25p 6305
15/09/2015 8.25p 8.25p 8.08p 8.25p 10000
14/09/2015 8.25p 8.50p 8.08p 8.50p 23500
11/09/2015 7.75p 8.50p 7.75p 8.25p 536956
10/09/2015 7.75p 7.75p 7.73p 7.75p 44157
09/09/2015 7.75p 8.00p 7.70p 7.75p 16250
08/09/2015 7.75p 8.00p 7.65p 7.75p 23561
07/09/2015 7.75p 8.00p 7.75p 7.75p 4138
04/09/2015 7.75p 8.00p 7.50p 7.75p 73986
03/09/2015 7.75p 7.95p 7.63p 7.75p 37367
02/09/2015 6.63p 8.50p 6.63p 7.75p 349544
01/09/2015 6.63p 7.50p 6.58p 6.63p 70129
28/08/2015 6.50p 6.75p 6.25p 6.63p 85465
27/08/2015 6.13p 6.75p 6.13p 6.50p 20756
26/08/2015 6.13p 6.50p 5.80p 6.13p 10815
25/08/2015 5.75p 6.13p 5.51p 6.13p 97786
24/08/2015 5.75p 5.93p 5.50p 5.75p 390007
21/08/2015 5.75p 5.80p 5.59p 5.75p 159966
20/08/2015 5.75p 5.83p 5.75p 5.75p 15000
19/08/2015 5.75p 5.75p 5.50p 5.75p 55000
18/08/2015 5.88p 5.88p 5.75p 5.75p 102650
17/08/2015 5.88p 6.00p 5.75p 5.88p 26141
14/08/2015 6.00p 6.00p 5.75p 5.88p 100799
13/08/2015 6.00p 6.09p 5.75p 6.00p 40245
12/08/2015 6.13p 6.13p 5.78p 6.00p 39104
11/08/2015 6.13p 6.13p 6.05p 6.13p 92487
10/08/2015 6.13p 6.13p 6.00p 6.13p 19153
07/08/2015 6.13p 6.13p 6.05p 6.13p 28000
06/08/2015 6.13p 6.13p 6.00p 6.13p 9650
05/08/2015 6.13p 6.13p 6.00p 6.13p 111372
04/08/2015 6.13p 6.25p 6.07p 6.13p 102492
03/08/2015 6.13p 6.15p 6.08p 6.13p 28621
31/07/2015 6.13p 6.25p 6.05p 6.13p 183015
30/07/2015 6.13p 6.25p 6.13p 6.13p 264062
29/07/2015 6.25p 6.50p 6.00p 6.13p 78969
28/07/2015 7.50p 7.50p 6.00p 6.35p 862524
27/07/2015 7.50p 7.50p 7.50p 7.50p 0
24/07/2015 7.50p 7.50p 7.50p 7.50p 0
23/07/2015 7.50p 7.51p 7.25p 7.50p 21017
22/07/2015 7.50p 7.57p 7.35p 7.50p 103320
21/07/2015 7.63p 7.63p 7.35p 7.50p 153000
20/07/2015 7.63p 7.63p 7.63p 7.63p 0
17/07/2015 7.63p 7.63p 7.40p 7.63p 38800
16/07/2015 8.00p 8.00p 7.40p 7.63p 60019
15/07/2015 8.13p 8.30p 7.50p 8.00p 130000
14/07/2015 8.13p 8.50p 7.82p 8.13p 140771
13/07/2015 8.13p 8.13p 8.13p 8.13p 0
10/07/2015 8.13p 8.13p 8.13p 8.13p 0
09/07/2015 8.13p 8.46p 7.75p 8.13p 21258
08/07/2015 8.00p 8.46p 8.00p 8.25p 98118
07/07/2015 8.00p 8.11p 7.82p 8.00p 73294
06/07/2015 8.13p 8.13p 7.75p 8.00p 38066
03/07/2015 8.13p 8.13p 8.00p 8.13p 557
02/07/2015 8.13p 8.13p 8.13p 8.13p 0
01/07/2015 8.13p 8.25p 8.00p 8.13p 19017
30/06/2015 8.00p 8.13p 8.00p 8.13p 11014
29/06/2015 9.00p 9.00p 8.00p 8.00p 191684
26/06/2015 9.00p 9.15p 8.50p 9.00p 28998
25/06/2015 9.25p 9.35p 9.00p 9.00p 88011
24/06/2015 9.25p 9.48p 9.00p 9.25p 123750
23/06/2015 9.50p 9.50p 9.00p 9.50p 11680
22/06/2015 9.50p 9.50p 9.00p 9.50p 1480
19/06/2015 9.63p 9.63p 9.00p 9.50p 28598
18/06/2015 9.88p 9.88p 9.50p 9.63p 10000
17/06/2015 9.88p 9.88p 9.60p 9.88p 9500
16/06/2015 9.63p 9.88p 9.28p 9.88p 54069
15/06/2015 9.75p 9.75p 9.63p 9.63p 25
12/06/2015 10.13p 10.13p 9.68p 9.75p 373326
11/06/2015 10.13p 10.13p 10.00p 10.13p 86724
10/06/2015 10.25p 10.25p 10.00p 10.13p 79212
09/06/2015 10.13p 10.15p 10.00p 10.13p 13437
08/06/2015 10.13p 10.15p 10.00p 10.13p 86999
05/06/2015 10.13p 10.19p 10.00p 10.13p 288654
04/06/2015 10.13p 10.13p 10.00p 10.13p 45153
03/06/2015 10.13p 10.25p 10.00p 10.13p 102831
02/06/2015 10.38p 10.38p 9.93p 10.00p 114404
01/06/2015 11.00p 11.00p 10.05p 10.38p 688335
29/05/2015 11.13p 11.37p 10.50p 11.00p 304735
28/05/2015 10.88p 11.70p 10.88p 11.13p 583336
27/05/2015 10.75p 11.00p 10.25p 10.88p 278727
26/05/2015 12.13p 12.13p 10.75p 10.75p 388015
22/05/2015 11.75p 12.50p 11.68p 12.13p 2063210
21/05/2015 10.75p 12.00p 10.75p 11.75p 3552850
20/05/2015 9.88p 10.88p 9.88p 10.75p 1033894
19/05/2015 9.63p 10.76p 9.60p 9.88p 1017953
18/05/2015 9.63p 9.88p 9.28p 9.63p 322265
15/05/2015 8.63p 10.00p 8.55p 9.63p 1987031
14/05/2015 7.75p 8.75p 7.75p 8.63p 898882
13/05/2015 7.63p 8.25p 7.63p 7.75p 1676082
12/05/2015 7.63p 8.25p 7.63p 7.63p 56448
11/05/2015 7.50p 8.22p 7.50p 7.63p 542794
08/05/2015 7.50p 8.00p 7.50p 7.50p 676826
07/05/2015 7.50p 8.45p 7.25p 7.50p 227702
06/05/2015 6.75p 7.85p 6.75p 7.50p 347767
05/05/2015 6.75p 6.81p 6.50p 6.75p 113658
01/05/2015 6.75p 6.83p 6.50p 6.75p 42518
30/04/2015 6.75p 6.84p 6.50p 6.75p 76861
29/04/2015 6.88p 6.90p 6.50p 6.75p 14450
28/04/2015 6.88p 6.92p 6.88p 6.88p 4457
27/04/2015 7.25p 7.36p 6.44p 6.88p 244910
24/04/2015 7.63p 7.63p 7.04p 7.25p 177203
23/04/2015 8.38p 8.38p 7.25p 7.75p 733659
22/04/2015 8.50p 8.50p 8.10p 8.38p 290972
21/04/2015 8.63p 9.00p 7.75p 8.25p 688973
20/04/2015 7.75p 8.83p 7.75p 8.50p 2640227
17/04/2015 7.50p 8.00p 7.00p 7.75p 853468
16/04/2015 6.13p 7.88p 6.13p 7.50p 557556
15/04/2015 6.25p 6.40p 5.88p 6.13p 129362
14/04/2015 6.38p 6.50p 5.50p 6.25p 383533
13/04/2015 8.25p 9.00p 6.00p 6.38p 2932750
10/04/2015 6.88p 8.00p 6.80p 7.50p 239896
09/04/2015 7.38p 7.50p 6.88p 6.88p 1145150
08/04/2015 7.38p 7.49p 7.22p 7.38p 280825
07/04/2015 6.63p 7.40p 6.51p 7.25p 393602
02/04/2015 5.75p 7.50p 5.75p 6.63p 967467
01/04/2015 5.75p 5.88p 5.55p 5.75p 33489
31/03/2015 5.63p 5.75p 5.63p 5.75p 57289
30/03/2015 5.75p 5.75p 5.53p 5.63p 45640
27/03/2015 5.75p 6.00p 5.53p 5.75p 121721
26/03/2015 5.75p 6.00p 5.53p 5.75p 220778
25/03/2015 5.75p 5.75p 5.50p 5.75p 173219
24/03/2015 5.75p 5.93p 5.58p 5.75p 42069
23/03/2015 5.75p 5.93p 5.50p 5.75p 116806
20/03/2015 5.50p 5.77p 5.50p 5.75p 253013
19/03/2015 5.50p 5.75p 5.49p 5.50p 139478
18/03/2015 6.00p 6.00p 5.50p 5.50p 168726
17/03/2015 6.00p 6.00p 5.75p 6.00p 19561
16/03/2015 6.00p 6.00p 5.75p 6.00p 50465
13/03/2015 6.00p 6.10p 5.75p 6.00p 185736
12/03/2015 6.00p 6.25p 6.00p 6.00p 92707
11/03/2015 6.00p 6.10p 6.00p 6.00p 12385
10/03/2015 6.00p 6.15p 6.00p 6.00p 24004
09/03/2015 5.88p 6.00p 5.60p 6.00p 420592
06/03/2015 5.88p 6.00p 5.60p 5.88p 11000
05/03/2015 6.25p 6.25p 5.54p 5.88p 219261
04/03/2015 6.25p 6.25p 6.05p 6.25p 49719
03/03/2015 6.75p 6.75p 6.04p 6.25p 313268
02/03/2015 7.00p 7.00p 6.50p 6.75p 152998
27/02/2015 7.13p 7.22p 6.88p 7.00p 76497
26/02/2015 7.13p 7.30p 7.01p 7.13p 72916
25/02/2015 6.75p 7.25p 6.75p 7.13p 1332049
24/02/2015 7.38p 7.38p 6.59p 6.75p 1400203
23/02/2015 7.38p 7.57p 7.00p 7.38p 360545
20/02/2015 7.13p 7.62p 7.08p 7.38p 513437
19/02/2015 7.25p 7.50p 6.96p 7.13p 87041
18/02/2015 7.25p 7.60p 6.97p 7.25p 87979
17/02/2015 7.38p 7.75p 7.17p 7.25p 541756
16/02/2015 7.38p 7.58p 7.17p 7.38p 165628
13/02/2015 7.38p 7.50p 7.17p 7.38p 66494
12/02/2015 7.63p 7.83p 7.25p 7.38p 414476

*Close Price adjusted for both dividends and splits