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
29/04/2014 9.25p 9.25p 8.85p 9.25p 103755
28/04/2014 9.25p 9.25p 8.75p 9.25p 64888
25/04/2014 9.25p 9.50p 8.80p 9.25p 10324
24/04/2014 9.25p 9.50p 8.76p 9.50p 144560
23/04/2014 9.25p 9.25p 8.76p 9.25p 10348
22/04/2014 9.25p 9.70p 8.49p 9.25p 448228
17/04/2014 9.25p 9.35p 8.80p 9.25p 20404
16/04/2014 9.25p 9.25p 8.76p 9.00p 13783
15/04/2014 9.63p 9.63p 9.25p 9.25p 28401
14/04/2014 9.50p 9.63p 9.50p 9.63p 89708
11/04/2014 9.88p 9.88p 9.25p 9.50p 142353
10/04/2014 9.88p 10.00p 9.75p 9.88p 51131
09/04/2014 9.88p 9.88p 9.56p 9.88p 48874
08/04/2014 10.00p 10.00p 9.75p 9.80p 350245
07/04/2014 10.00p 10.00p 9.83p 10.00p 112284
04/04/2014 10.00p 10.06p 9.83p 10.00p 183810
03/04/2014 10.00p 10.25p 9.75p 10.00p 357510
02/04/2014 10.25p 10.25p 9.63p 10.00p 911279
01/04/2014 10.88p 10.88p 10.00p 10.50p 188832
31/03/2014 10.88p 11.75p 10.50p 10.88p 182035
28/03/2014 11.25p 11.25p 10.65p 10.88p 343197
27/03/2014 11.75p 11.75p 11.00p 11.25p 534631
26/03/2014 11.75p 11.75p 11.31p 11.75p 514842
25/03/2014 12.63p 12.63p 11.27p 11.75p 331398
24/03/2014 12.63p 12.72p 12.06p 12.63p 29954
21/03/2014 12.63p 12.72p 12.06p 12.63p 63642
20/03/2014 12.63p 12.72p 12.14p 12.63p 13449
19/03/2014 12.50p 13.00p 12.05p 12.63p 182971
18/03/2014 12.50p 12.68p 12.00p 12.50p 144261
17/03/2014 12.63p 12.65p 12.11p 12.50p 30838
14/03/2014 12.63p 12.63p 12.00p 12.63p 29000
13/03/2014 12.63p 12.63p 12.19p 12.63p 47963
12/03/2014 12.63p 12.63p 12.24p 12.63p 21250
11/03/2014 12.63p 12.88p 12.19p 12.63p 128956
10/03/2014 12.63p 12.63p 12.19p 12.63p 47342
07/03/2014 12.63p 12.63p 12.19p 12.63p 52683
06/03/2014 12.63p 12.75p 12.20p 12.63p 21747
05/03/2014 13.25p 13.25p 12.10p 12.75p 392388
04/03/2014 13.50p 13.50p 13.00p 13.25p 45000
03/03/2014 13.50p 13.75p 13.05p 13.50p 118202
28/02/2014 13.50p 13.80p 13.33p 13.50p 42885
27/02/2014 13.50p 13.90p 13.11p 13.50p 10169
26/02/2014 13.50p 13.85p 13.40p 13.50p 67722
25/02/2014 13.50p 13.75p 13.10p 13.75p 89462
24/02/2014 13.50p 13.80p 13.40p 13.75p 17565
21/02/2014 13.63p 13.85p 13.40p 13.50p 25706
20/02/2014 13.50p 14.00p 13.19p 13.63p 113120
19/02/2014 13.50p 13.50p 13.00p 13.50p 42000
18/02/2014 13.75p 13.88p 13.21p 13.50p 36299
17/02/2014 13.75p 13.78p 13.61p 13.75p 5321
14/02/2014 13.38p 14.00p 13.00p 13.75p 315365
13/02/2014 13.38p 13.45p 13.38p 13.38p 26824
12/02/2014 13.38p 13.42p 13.00p 13.38p 30586
11/02/2014 13.25p 13.50p 13.09p 13.38p 99012
10/02/2014 13.38p 13.45p 12.55p 13.25p 228341
07/02/2014 11.88p 13.43p 11.88p 13.38p 482504
06/02/2014 11.75p 12.50p 11.50p 11.88p 183573
05/02/2014 11.88p 11.89p 11.50p 11.75p 31082
04/02/2014 11.63p 12.25p 11.30p 11.88p 264386
03/02/2014 11.88p 11.88p 11.34p 11.63p 79081
31/01/2014 11.63p 12.00p 11.30p 11.88p 249950
30/01/2014 11.63p 12.00p 11.25p 11.63p 56180
29/01/2014 11.75p 11.75p 11.40p 11.63p 65867
28/01/2014 11.88p 11.88p 11.50p 11.75p 36593
27/01/2014 11.88p 12.00p 11.88p 11.88p 79933
24/01/2014 12.25p 12.50p 11.50p 11.88p 225248
23/01/2014 12.75p 12.75p 12.00p 12.50p 158082
22/01/2014 12.75p 12.87p 12.25p 12.75p 37088
21/01/2014 13.25p 13.50p 12.75p 12.75p 95210
20/01/2014 13.75p 13.75p 13.00p 13.50p 250730
17/01/2014 13.75p 13.78p 13.60p 13.75p 32751
16/01/2014 14.25p 14.78p 13.52p 13.75p 192026
15/01/2014 13.88p 14.33p 13.51p 14.25p 62706
14/01/2014 13.88p 14.25p 13.52p 13.88p 69398
13/01/2014 13.88p 13.97p 13.52p 13.88p 44301
10/01/2014 13.88p 13.88p 13.50p 13.88p 17960
09/01/2014 14.25p 14.32p 13.73p 13.88p 140171
08/01/2014 14.25p 14.37p 13.75p 14.25p 18415
07/01/2014 14.25p 14.37p 13.75p 14.25p 12377
06/01/2014 14.25p 14.50p 13.75p 14.25p 101113
03/01/2014 14.62p 14.62p 14.00p 14.25p 65672
02/01/2014 14.50p 15.00p 14.25p 14.62p 64522
31/12/2013 14.38p 14.50p 14.02p 14.50p 18967
30/12/2013 13.63p 14.50p 13.44p 14.50p 208651
27/12/2013 13.50p 13.78p 13.38p 13.75p 96771
24/12/2013 13.38p 13.52p 13.38p 13.50p 29060
23/12/2013 13.88p 13.88p 13.25p 13.50p 178502
20/12/2013 13.88p 13.88p 13.76p 13.88p 8948
19/12/2013 13.75p 14.00p 13.53p 13.88p 101405
18/12/2013 14.38p 14.38p 13.53p 13.75p 109316
17/12/2013 14.88p 14.88p 14.13p 14.38p 78975
16/12/2013 14.88p 14.88p 14.32p 14.88p 56124
13/12/2013 15.13p 15.13p 14.05p 14.88p 138551
12/12/2013 15.13p 15.13p 14.50p 15.13p 30366
11/12/2013 15.13p 15.13p 14.76p 15.13p 4610
10/12/2013 15.13p 15.13p 14.75p 15.13p 7435
09/12/2013 15.13p 15.13p 14.75p 15.13p 20038
06/12/2013 15.13p 15.32p 14.75p 15.13p 71599
05/12/2013 15.13p 15.30p 14.76p 15.13p 56655
04/12/2013 15.13p 15.35p 14.76p 15.25p 268900
03/12/2013 15.50p 15.50p 14.50p 15.25p 161690
02/12/2013 16.37p 16.37p 15.00p 15.50p 82010
29/11/2013 16.37p 16.37p 14.50p 16.37p 12479
28/11/2013 16.37p 16.41p 16.01p 16.37p 13522
27/11/2013 16.37p 16.58p 16.25p 16.37p 149435
26/11/2013 16.50p 16.55p 16.25p 16.37p 64120
25/11/2013 16.50p 16.55p 16.25p 16.50p 18781
22/11/2013 16.50p 16.67p 16.25p 16.50p 38206
21/11/2013 16.50p 16.55p 16.33p 16.50p 24763
20/11/2013 17.00p 17.00p 16.30p 16.50p 156464
19/11/2013 17.38p 17.50p 16.75p 17.00p 91040
18/11/2013 18.38p 18.38p 17.30p 17.38p 293668
15/11/2013 18.50p 18.50p 18.00p 18.38p 95170
14/11/2013 18.88p 18.88p 18.25p 18.50p 53015
13/11/2013 18.88p 18.88p 18.25p 18.88p 53691
12/11/2013 19.13p 19.13p 18.50p 18.88p 5409
11/11/2013 19.75p 19.75p 18.10p 19.13p 184321
08/11/2013 19.75p 19.75p 19.50p 19.75p 42421
07/11/2013 19.75p 19.75p 19.50p 19.75p 26018
06/11/2013 19.75p 19.75p 19.50p 19.75p 2446
05/11/2013 19.75p 19.80p 19.50p 19.75p 56476
04/11/2013 20.00p 20.19p 19.53p 19.75p 68181
01/11/2013 20.25p 20.25p 19.60p 20.00p 49579
31/10/2013 20.25p 20.40p 19.88p 20.25p 19918
30/10/2013 20.25p 20.41p 19.50p 20.25p 97190
29/10/2013 20.25p 20.48p 19.89p 20.25p 46625
28/10/2013 20.25p 20.65p 19.90p 20.25p 13862
25/10/2013 20.25p 20.65p 19.88p 20.25p 36005
24/10/2013 20.50p 20.89p 19.88p 20.25p 68652
23/10/2013 20.38p 21.00p 19.75p 20.50p 151412
22/10/2013 20.50p 20.59p 19.75p 19.75p 105373
21/10/2013 20.25p 20.58p 19.67p 20.50p 99799
18/10/2013 20.25p 20.43p 19.63p 20.25p 95793
17/10/2013 20.25p 20.50p 19.72p 20.25p 66654
16/10/2013 20.25p 20.50p 19.72p 20.25p 64694
15/10/2013 20.25p 20.69p 20.09p 20.25p 25355
14/10/2013 20.25p 20.50p 20.25p 20.25p 201816
11/10/2013 20.25p 20.38p 19.71p 20.25p 13989
10/10/2013 20.25p 20.40p 19.71p 20.25p 27907
09/10/2013 20.50p 20.64p 19.71p 20.25p 46694
08/10/2013 20.25p 20.75p 19.83p 20.50p 292288
07/10/2013 20.25p 21.00p 20.00p 20.25p 120334
04/10/2013 19.63p 20.63p 19.63p 20.25p 80869
03/10/2013 19.50p 20.00p 19.25p 19.63p 558035
02/10/2013 19.25p 19.39p 18.88p 19.25p 36260
01/10/2013 19.25p 20.00p 19.18p 19.25p 24173
30/09/2013 19.25p 20.00p 19.19p 19.25p 761999
27/09/2013 19.25p 19.90p 19.18p 19.25p 32937
26/09/2013 19.25p 20.00p 19.25p 19.25p 18166
25/09/2013 19.50p 20.00p 19.15p 19.25p 49595
24/09/2013 19.50p 19.90p 19.50p 19.50p 14970
23/09/2013 19.50p 19.90p 19.33p 19.50p 28629
20/09/2013 19.75p 20.00p 19.30p 19.50p 2468132
19/09/2013 19.75p 19.90p 19.00p 19.75p 177651
18/09/2013 19.75p 20.00p 19.25p 19.75p 31136
17/09/2013 19.75p 20.10p 19.63p 19.75p 49292
16/09/2013 19.75p 20.10p 19.75p 19.75p 64317
13/09/2013 19.75p 20.10p 19.13p 19.75p 24145
12/09/2013 19.00p 19.50p 18.65p 19.13p 53429
11/09/2013 19.00p 19.25p 18.65p 19.00p 47465
10/09/2013 18.75p 19.00p 18.65p 19.00p 125428
09/09/2013 18.75p 19.00p 18.55p 18.75p 341954
06/09/2013 18.75p 18.90p 18.50p 18.75p 18012
05/09/2013 18.75p 19.00p 18.50p 18.75p 52449
04/09/2013 18.75p 19.00p 18.00p 18.75p 469524
03/09/2013 19.25p 19.25p 18.65p 18.88p 395019
02/09/2013 19.37p 19.37p 19.00p 19.25p 146308
30/08/2013 19.37p 19.37p 19.00p 19.37p 338385
29/08/2013 19.37p 19.50p 19.00p 19.00p 175737
28/08/2013 19.75p 19.75p 19.00p 19.37p 238332
27/08/2013 19.75p 20.28p 19.50p 19.75p 27743
23/08/2013 19.63p 19.66p 19.50p 19.63p 90650
22/08/2013 19.37p 19.70p 19.33p 19.50p 271760
21/08/2013 19.37p 19.50p 19.30p 19.37p 67425
20/08/2013 19.25p 19.50p 19.08p 19.37p 210213
19/08/2013 19.25p 19.50p 19.00p 19.50p 460158
16/08/2013 19.25p 19.50p 19.05p 19.25p 240687
15/08/2013 19.37p 19.45p 19.21p 19.25p 238511
14/08/2013 19.00p 19.50p 18.78p 19.37p 214723
13/08/2013 18.88p 19.10p 18.65p 19.00p 191130
12/08/2013 18.50p 19.15p 18.05p 18.75p 393407
09/08/2013 18.25p 19.25p 17.80p 18.50p 276928
08/08/2013 17.87p 18.30p 17.65p 18.00p 102961
07/08/2013 17.87p 18.10p 17.69p 17.87p 6979
06/08/2013 18.38p 18.38p 17.65p 17.87p 52220
05/08/2013 18.25p 18.63p 17.90p 18.13p 349958
02/08/2013 18.50p 18.50p 18.02p 18.25p 1604857
01/08/2013 17.87p 18.50p 17.87p 18.50p 4842496
31/07/2013 17.25p 18.50p 17.25p 17.63p 262531
30/07/2013 17.87p 17.87p 17.03p 17.25p 153801
29/07/2013 17.87p 18.00p 17.27p 17.87p 85378
26/07/2013 18.38p 18.70p 17.50p 17.75p 614203
25/07/2013 17.63p 17.65p 17.10p 17.50p 28398
24/07/2013 17.63p 17.75p 17.45p 17.63p 4419
23/07/2013 17.63p 17.75p 17.06p 17.75p 63478
22/07/2013 17.63p 17.65p 16.80p 17.63p 212796
19/07/2013 17.50p 17.75p 17.19p 17.25p 319704
18/07/2013 17.63p 17.75p 17.19p 17.50p 201872
17/07/2013 17.63p 17.67p 17.03p 17.63p 321214
16/07/2013 17.87p 17.87p 17.00p 17.25p 295774

*Close Price adjusted for both dividends and splits