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
11/02/2015 7.13p 7.63p 7.13p 7.63p 634344
10/02/2015 6.75p 7.13p 6.61p 7.13p 211576
09/02/2015 7.13p 7.13p 6.50p 7.00p 384037
06/02/2015 7.38p 7.90p 6.83p 7.13p 1585103
05/02/2015 6.63p 7.90p 6.30p 7.38p 1528704
04/02/2015 6.00p 6.75p 6.00p 6.63p 365597
03/02/2015 5.63p 6.10p 5.29p 6.00p 403628
02/02/2015 5.50p 5.77p 5.00p 5.63p 114345
30/01/2015 5.50p 5.50p 5.00p 5.50p 54646
29/01/2015 5.50p 5.70p 5.05p 5.50p 11720
28/01/2015 5.50p 5.74p 5.50p 5.50p 54625
27/01/2015 5.75p 5.85p 5.50p 5.50p 89012
26/01/2015 6.13p 6.13p 5.50p 5.75p 111201
23/01/2015 6.13p 6.23p 5.80p 6.13p 31527
22/01/2015 6.25p 6.25p 6.00p 6.00p 57426
21/01/2015 6.25p 6.25p 6.05p 6.25p 69018
20/01/2015 6.25p 6.39p 6.00p 6.25p 182870
19/01/2015 6.25p 6.44p 6.01p 6.25p 117532
16/01/2015 6.75p 7.00p 6.10p 6.50p 711849
15/01/2015 6.75p 7.00p 6.40p 6.75p 183926
14/01/2015 6.75p 7.00p 6.35p 6.75p 93054
13/01/2015 6.75p 7.08p 6.50p 6.75p 142283
12/01/2015 6.88p 7.15p 6.51p 6.75p 145876
09/01/2015 6.63p 7.25p 6.50p 6.75p 889919
08/01/2015 6.63p 7.00p 6.45p 6.63p 68265
07/01/2015 6.50p 7.00p 6.05p 6.63p 835523
06/01/2015 6.13p 6.50p 5.83p 6.50p 535861
05/01/2015 6.13p 6.40p 5.84p 6.13p 42630
02/01/2015 6.13p 6.13p 5.84p 6.13p 6049
31/12/2014 6.13p 6.30p 6.13p 6.13p 9820
30/12/2014 6.50p 6.50p 5.90p 6.13p 67195
29/12/2014 6.50p 6.51p 6.25p 6.50p 45452
24/12/2014 6.50p 6.56p 6.25p 6.50p 155000
23/12/2014 6.50p 6.80p 6.50p 6.80p 258909
22/12/2014 6.00p 7.25p 6.00p 6.75p 741402
19/12/2014 5.88p 6.25p 5.58p 6.00p 32796
18/12/2014 5.25p 6.00p 5.00p 5.88p 107647
17/12/2014 5.25p 5.25p 5.25p 5.25p 0
16/12/2014 5.25p 5.25p 5.01p 5.25p 2320
15/12/2014 5.25p 5.30p 5.00p 5.25p 35779
12/12/2014 5.63p 5.63p 5.00p 5.25p 248361
11/12/2014 6.00p 6.00p 5.06p 5.63p 224404
10/12/2014 5.88p 6.20p 5.78p 6.00p 84296
09/12/2014 6.63p 6.63p 5.88p 5.88p 316160
08/12/2014 7.00p 7.38p 6.55p 7.00p 402456
05/12/2014 7.00p 7.38p 6.65p 7.00p 86901
04/12/2014 7.00p 8.00p 6.65p 8.00p 17237
03/12/2014 7.00p 7.28p 6.60p 7.00p 35586
02/12/2014 7.50p 7.50p 6.63p 7.00p 41662
01/12/2014 8.13p 8.13p 7.00p 7.50p 98827
28/11/2014 8.63p 8.63p 7.77p 8.13p 86046
27/11/2014 8.75p 8.75p 8.35p 8.63p 25239
26/11/2014 8.75p 8.75p 8.50p 8.75p 6486
25/11/2014 8.75p 9.00p 8.50p 8.75p 39433
24/11/2014 8.75p 9.00p 8.55p 8.75p 26005
21/11/2014 8.75p 9.00p 8.55p 8.75p 62767
20/11/2014 8.75p 9.00p 8.58p 8.75p 57152
19/11/2014 8.75p 8.75p 8.50p 8.75p 4678
18/11/2014 8.75p 8.75p 8.60p 8.75p 1150
17/11/2014 8.75p 9.00p 8.75p 8.75p 6000
14/11/2014 8.72p 9.00p 8.65p 8.75p 170327
13/11/2014 8.63p 9.00p 8.35p 9.00p 133412
12/11/2014 8.63p 8.63p 8.35p 8.50p 38000
11/11/2014 9.13p 9.75p 8.50p 8.63p 260821
10/11/2014 9.13p 9.55p 8.53p 9.13p 7427
07/11/2014 9.13p 9.55p 8.50p 9.13p 19670
06/11/2014 9.13p 9.50p 8.70p 9.13p 28495
05/11/2014 9.50p 9.50p 8.25p 9.13p 71000
04/11/2014 9.50p 9.50p 9.25p 9.50p 66500
03/11/2014 9.75p 9.90p 9.00p 9.50p 72236
31/10/2014 9.63p 9.75p 9.53p 9.75p 89290
30/10/2014 9.63p 9.74p 9.30p 9.63p 8865
29/10/2014 9.63p 9.74p 9.63p 9.63p 1007
28/10/2014 9.50p 9.67p 9.00p 9.63p 202933
27/10/2014 9.63p 9.70p 9.10p 9.50p 229642
24/10/2014 9.63p 9.63p 9.25p 9.63p 73562
23/10/2014 9.75p 10.00p 9.29p 9.63p 309638
22/10/2014 9.63p 10.00p 9.29p 9.75p 224992
21/10/2014 9.63p 9.85p 9.33p 9.63p 13473
20/10/2014 9.38p 9.75p 9.33p 9.63p 82987
17/10/2014 9.25p 9.50p 9.00p 9.50p 202031
16/10/2014 9.13p 9.50p 9.00p 9.25p 80304
15/10/2014 10.63p 10.63p 9.13p 9.13p 268574
14/10/2014 10.63p 10.63p 10.63p 10.63p 3000
13/10/2014 10.63p 10.75p 10.50p 10.63p 238442
10/10/2014 10.75p 10.89p 10.50p 10.50p 76066
09/10/2014 10.75p 10.89p 10.63p 10.75p 6998
08/10/2014 10.75p 10.90p 10.75p 10.75p 85967
07/10/2014 10.75p 11.00p 10.75p 10.75p 25000
06/10/2014 11.25p 11.25p 10.25p 10.75p 176105
03/10/2014 11.63p 11.63p 11.00p 11.63p 8662
02/10/2014 11.63p 11.88p 11.00p 11.63p 80536
01/10/2014 11.88p 12.10p 11.63p 11.63p 1580
30/09/2014 11.88p 11.88p 11.60p 11.88p 30130
29/09/2014 11.88p 12.15p 11.60p 11.88p 37762
26/09/2014 11.88p 11.88p 11.58p 11.88p 21890
25/09/2014 11.88p 12.25p 11.88p 11.88p 2
24/09/2014 11.88p 12.20p 11.58p 11.88p 42396
23/09/2014 11.88p 12.30p 11.50p 11.88p 112289
22/09/2014 12.00p 12.39p 11.65p 12.00p 47909
19/09/2014 11.75p 12.30p 11.50p 12.00p 158440
18/09/2014 11.75p 12.00p 11.50p 11.75p 36258
17/09/2014 12.00p 12.00p 11.55p 11.75p 26956
16/09/2014 12.25p 12.30p 11.88p 11.88p 99036
15/09/2014 12.25p 12.25p 12.00p 12.25p 2000
12/09/2014 12.25p 12.50p 12.25p 12.25p 38943
11/09/2014 11.88p 12.38p 11.61p 12.25p 737743
10/09/2014 12.38p 12.75p 11.83p 12.00p 116650
09/09/2014 12.75p 12.75p 12.03p 12.38p 231284
08/09/2014 12.75p 12.88p 12.55p 12.75p 28697
05/09/2014 12.38p 13.00p 12.08p 12.75p 192043
04/09/2014 13.25p 13.25p 12.20p 12.38p 267317
03/09/2014 13.25p 13.63p 13.18p 13.25p 456251
02/09/2014 13.00p 13.50p 13.00p 13.00p 737481
01/09/2014 12.00p 13.50p 11.86p 13.00p 1467426
29/08/2014 12.00p 12.39p 11.83p 12.00p 8713
28/08/2014 12.00p 12.00p 12.00p 12.00p 0
27/08/2014 12.00p 12.40p 12.00p 12.00p 64000
26/08/2014 12.00p 12.40p 11.75p 12.00p 96802
22/08/2014 11.25p 12.30p 11.25p 12.00p 301879
21/08/2014 11.25p 11.48p 11.15p 11.25p 11963
20/08/2014 10.75p 11.45p 10.60p 11.25p 964364
19/08/2014 10.75p 10.89p 10.75p 10.75p 1000
18/08/2014 10.75p 10.95p 10.55p 10.75p 33460
15/08/2014 10.75p 11.00p 10.53p 10.75p 92215
14/08/2014 10.75p 10.87p 10.55p 10.75p 21626
13/08/2014 11.00p 11.00p 10.50p 10.75p 59006
12/08/2014 11.00p 11.00p 10.50p 11.00p 21314
11/08/2014 11.00p 11.20p 10.50p 11.00p 22444
08/08/2014 11.00p 11.40p 11.00p 11.00p 20983
07/08/2014 11.38p 11.63p 10.65p 11.00p 871267
06/08/2014 11.75p 11.85p 10.75p 11.38p 31830
05/08/2014 12.13p 12.13p 11.55p 11.75p 46759
04/08/2014 12.13p 12.25p 12.00p 12.13p 108036
01/08/2014 11.25p 12.92p 11.25p 12.13p 184389
31/07/2014 10.50p 11.64p 10.50p 11.25p 141093
30/07/2014 10.50p 11.00p 10.40p 10.50p 204704
29/07/2014 10.38p 11.00p 10.38p 10.50p 33651
28/07/2014 11.25p 11.25p 10.25p 11.00p 675728
25/07/2014 11.63p 11.70p 11.05p 11.25p 226129
24/07/2014 12.38p 12.38p 11.25p 11.63p 184302
23/07/2014 13.00p 13.12p 11.75p 12.38p 102173
22/07/2014 13.50p 13.65p 12.88p 13.00p 148294
21/07/2014 13.50p 13.68p 13.05p 13.50p 47200
18/07/2014 13.50p 13.80p 13.21p 13.50p 17123
17/07/2014 13.50p 13.50p 13.21p 13.50p 4074
16/07/2014 13.50p 13.84p 13.50p 13.50p 10000
15/07/2014 13.50p 13.84p 13.14p 13.50p 24545
14/07/2014 13.50p 13.84p 13.14p 13.50p 7659
11/07/2014 13.50p 13.50p 13.14p 13.50p 8614
10/07/2014 13.50p 13.75p 13.14p 13.50p 19109
09/07/2014 13.50p 14.00p 13.50p 13.50p 18976
08/07/2014 13.00p 13.70p 13.00p 13.50p 104000
07/07/2014 13.00p 13.18p 13.00p 13.00p 9745
04/07/2014 13.00p 13.30p 12.68p 13.00p 40898
03/07/2014 13.00p 13.30p 12.56p 13.00p 65899
02/07/2014 13.12p 13.12p 12.50p 13.00p 54737
01/07/2014 13.25p 13.50p 12.80p 13.12p 56452
30/06/2014 13.38p 13.75p 12.75p 13.50p 84582
27/06/2014 13.50p 13.50p 13.08p 13.38p 35775
26/06/2014 13.50p 13.75p 13.25p 13.50p 98200
25/06/2014 13.50p 13.70p 12.99p 13.50p 100437
24/06/2014 14.25p 14.25p 13.23p 13.50p 113227
23/06/2014 14.38p 14.40p 13.75p 14.25p 39925
20/06/2014 14.38p 14.52p 13.75p 14.38p 22587
19/06/2014 14.62p 14.62p 14.00p 14.38p 19383
18/06/2014 14.62p 14.62p 14.14p 14.62p 5219
17/06/2014 14.62p 14.62p 14.10p 14.62p 13900
16/06/2014 14.62p 14.62p 14.40p 14.62p 13933
13/06/2014 14.38p 14.88p 14.31p 14.62p 41481
12/06/2014 14.38p 14.38p 14.31p 14.38p 6459
11/06/2014 15.25p 15.25p 13.75p 14.38p 130179
10/06/2014 15.50p 15.50p 15.04p 15.25p 64762
09/06/2014 15.63p 15.90p 15.26p 15.50p 150178
06/06/2014 15.38p 16.75p 15.38p 15.63p 1112659
05/06/2014 15.50p 15.90p 15.06p 15.38p 231838
04/06/2014 14.50p 16.71p 14.25p 15.50p 887086
03/06/2014 14.00p 14.25p 14.00p 14.25p 5597
02/06/2014 14.00p 14.50p 14.00p 14.00p 35407
30/05/2014 14.13p 14.50p 13.95p 14.00p 58107
29/05/2014 14.13p 14.50p 13.92p 14.13p 136292
28/05/2014 14.38p 14.75p 14.13p 14.13p 98412
27/05/2014 14.50p 14.70p 14.20p 14.38p 205128
23/05/2014 14.25p 14.94p 14.00p 14.50p 584576
22/05/2014 15.00p 15.00p 14.05p 14.25p 204275
21/05/2014 14.88p 16.00p 14.88p 15.00p 972632
20/05/2014 12.25p 16.00p 12.13p 14.88p 1000406
19/05/2014 12.88p 12.88p 11.75p 12.25p 379121
16/05/2014 9.75p 13.47p 9.75p 12.88p 949879
15/05/2014 9.75p 10.00p 9.75p 9.75p 34429
14/05/2014 9.75p 9.95p 9.50p 9.75p 126973
13/05/2014 9.38p 10.00p 9.23p 9.75p 140053
12/05/2014 9.38p 9.38p 9.11p 9.38p 663
09/05/2014 9.38p 9.40p 9.38p 9.38p 175425
08/05/2014 9.25p 9.38p 9.04p 9.38p 61593
07/05/2014 9.25p 9.45p 8.75p 9.25p 101834
06/05/2014 9.25p 9.44p 9.20p 9.25p 0
02/05/2014 9.25p 9.44p 9.20p 9.25p 566186
01/05/2014 9.25p 9.25p 8.85p 9.25p 20000
30/04/2014 9.25p 9.25p 8.85p 9.25p 160102

*Close Price adjusted for both dividends and splits