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
15/07/2013 17.87p 18.00p 17.50p 17.87p 161595
12/07/2013 17.87p 18.00p 17.55p 17.87p 221822
11/07/2013 17.87p 18.00p 17.15p 18.00p 384136
10/07/2013 18.00p 18.10p 17.85p 18.00p 141256
09/07/2013 18.13p 18.13p 18.00p 18.00p 205000
08/07/2013 18.25p 18.25p 18.05p 18.13p 141522
05/07/2013 18.25p 18.40p 18.10p 18.25p 35895
04/07/2013 18.25p 19.00p 17.95p 18.25p 357538
03/07/2013 18.63p 18.70p 18.33p 18.50p 201390
02/07/2013 18.63p 18.90p 18.29p 18.63p 215386
01/07/2013 18.88p 19.00p 18.25p 18.63p 163020
28/06/2013 18.88p 19.16p 18.78p 18.88p 193090
27/06/2013 19.00p 19.16p 18.80p 18.88p 88546
26/06/2013 19.00p 19.16p 18.80p 19.00p 104656
25/06/2013 19.00p 19.25p 18.98p 19.00p 351929
24/06/2013 19.37p 19.46p 19.08p 19.13p 292566
21/06/2013 19.37p 19.50p 19.30p 19.37p 233874
20/06/2013 19.37p 19.48p 19.31p 19.37p 69615
19/06/2013 19.25p 19.50p 19.21p 19.37p 105497
18/06/2013 19.25p 19.50p 19.15p 19.25p 86616
17/06/2013 19.13p 19.44p 18.91p 19.25p 142187
14/06/2013 19.13p 19.25p 18.50p 19.13p 611274
13/06/2013 19.13p 19.27p 18.77p 19.13p 562142
12/06/2013 19.37p 19.75p 18.75p 19.13p 98186
11/06/2013 20.00p 20.18p 19.09p 19.75p 160362
10/06/2013 19.75p 20.50p 19.40p 20.00p 2212787
07/06/2013 19.75p 20.00p 19.37p 19.75p 258141
06/06/2013 19.50p 20.28p 19.35p 19.75p 425419
05/06/2013 20.63p 20.85p 19.31p 19.50p 375075
04/06/2013 18.63p 21.80p 18.63p 20.63p 835689
03/06/2013 17.25p 18.80p 17.25p 18.63p 485047
31/05/2013 17.25p 17.50p 16.82p 17.38p 285442
30/05/2013 17.25p 17.70p 17.15p 17.25p 53017
29/05/2013 18.00p 18.40p 16.69p 17.25p 577222
28/05/2013 15.50p 18.50p 15.32p 18.00p 1046421
24/05/2013 15.38p 15.52p 15.00p 15.50p 204182
23/05/2013 15.38p 15.53p 15.03p 15.38p 4953
22/05/2013 15.25p 15.53p 14.90p 15.38p 89820
21/05/2013 15.25p 15.54p 14.90p 15.25p 87512
20/05/2013 15.25p 15.50p 14.85p 15.25p 33123
17/05/2013 14.88p 15.54p 14.77p 15.25p 55287
16/05/2013 14.75p 15.00p 14.75p 14.88p 160455
15/05/2013 15.38p 15.38p 14.58p 14.75p 214690
14/05/2013 15.63p 15.63p 15.00p 15.38p 70202
13/05/2013 15.75p 15.75p 15.27p 15.63p 40856
10/05/2013 15.88p 15.90p 15.00p 15.75p 91412
09/05/2013 15.88p 15.91p 15.65p 15.88p 10000
08/05/2013 15.88p 16.01p 15.65p 15.88p 30975
07/05/2013 15.63p 16.13p 15.63p 15.88p 32588
03/05/2013 15.50p 15.75p 15.28p 15.63p 141494
02/05/2013 15.50p 15.50p 15.28p 15.50p 39298
01/05/2013 15.50p 15.50p 15.26p 15.50p 62985
30/04/2013 15.50p 15.50p 15.13p 15.50p 60949
29/04/2013 15.50p 15.55p 15.25p 15.50p 72641
26/04/2013 15.50p 15.57p 15.25p 15.50p 62408
25/04/2013 15.50p 15.63p 15.25p 15.50p 166586
24/04/2013 15.63p 15.84p 15.50p 15.50p 52277
23/04/2013 16.37p 16.45p 15.25p 15.63p 114710
22/04/2013 16.75p 16.75p 16.50p 16.50p 149298
19/04/2013 17.00p 17.00p 16.50p 16.75p 23370
18/04/2013 17.00p 17.00p 16.75p 17.00p 8413
17/04/2013 17.00p 17.00p 16.75p 17.00p 25182
16/04/2013 17.25p 17.25p 16.88p 16.88p 39267
15/04/2013 17.25p 17.34p 17.00p 17.25p 84933
12/04/2013 17.13p 17.35p 16.79p 17.25p 94123
11/04/2013 17.13p 17.13p 16.75p 17.13p 67468
10/04/2013 16.75p 17.25p 16.75p 17.25p 72241
09/04/2013 17.00p 17.00p 16.50p 17.00p 82909
08/04/2013 16.88p 16.90p 16.50p 16.75p 78888
05/04/2013 16.88p 16.88p 16.08p 16.75p 137743
04/04/2013 18.25p 18.25p 16.25p 16.88p 507177
03/04/2013 18.25p 18.30p 18.10p 18.25p 20800
02/04/2013 18.13p 18.33p 18.05p 18.25p 38925
28/03/2013 18.13p 18.20p 18.05p 18.13p 36160
27/03/2013 18.13p 18.20p 18.00p 18.13p 78054
26/03/2013 18.13p 18.17p 18.05p 18.13p 43277
25/03/2013 19.00p 19.33p 18.00p 18.13p 578280
22/03/2013 19.00p 19.08p 18.65p 19.00p 46249
21/03/2013 19.00p 19.09p 18.60p 19.00p 59973
20/03/2013 19.00p 19.15p 18.67p 19.00p 20679
19/03/2013 19.00p 19.50p 18.67p 19.00p 118896
18/03/2013 20.25p 20.25p 18.28p 19.00p 130927
15/03/2013 20.25p 20.25p 19.10p 20.00p 90439
14/03/2013 20.75p 20.75p 20.00p 20.25p 107894
13/03/2013 20.75p 20.80p 20.52p 20.75p 25536
12/03/2013 20.75p 20.83p 20.63p 20.75p 19832
11/03/2013 21.25p 21.35p 20.61p 20.75p 118060
08/03/2013 21.25p 21.25p 21.00p 21.25p 51318
07/03/2013 21.50p 21.50p 21.05p 21.25p 107377
06/03/2013 21.50p 21.50p 21.16p 21.50p 26549
05/03/2013 21.50p 21.50p 21.16p 21.50p 91912
04/03/2013 21.50p 21.50p 21.00p 21.50p 26479
01/03/2013 21.50p 21.63p 21.00p 21.50p 65437
28/02/2013 21.50p 21.88p 21.02p 21.50p 22395
27/02/2013 21.50p 21.63p 21.02p 21.50p 15238
26/02/2013 21.88p 22.00p 21.00p 21.50p 134287
25/02/2013 22.00p 22.00p 21.50p 22.00p 40796
22/02/2013 22.00p 22.15p 21.50p 22.00p 81700
21/02/2013 22.25p 22.25p 21.52p 22.00p 7028
20/02/2013 22.75p 22.75p 22.00p 22.25p 121913
19/02/2013 23.38p 23.38p 22.00p 22.25p 119054
18/02/2013 23.38p 23.38p 22.75p 23.38p 47762
15/02/2013 24.00p 24.00p 21.57p 23.38p 96945
14/02/2013 24.00p 24.00p 23.00p 24.00p 115784
13/02/2013 24.00p 24.00p 23.20p 24.00p 87361
12/02/2013 24.00p 24.50p 23.33p 24.00p 108564
11/02/2013 24.00p 24.70p 23.35p 24.00p 149923
08/02/2013 23.50p 24.88p 23.38p 24.00p 156567
07/02/2013 22.50p 23.90p 22.50p 23.50p 209229
06/02/2013 22.50p 23.50p 22.30p 22.50p 277926
05/02/2013 22.62p 22.68p 21.75p 22.50p 310088
04/02/2013 22.25p 22.49p 21.65p 22.25p 242087
01/02/2013 22.25p 22.90p 21.77p 22.25p 227805
31/01/2013 22.62p 23.10p 21.77p 22.25p 238907
30/01/2013 22.62p 22.95p 22.25p 22.62p 163757
29/01/2013 21.00p 23.11p 20.65p 22.50p 856436
28/01/2013 22.88p 22.88p 20.00p 21.00p 626925
25/01/2013 23.38p 23.38p 21.00p 22.88p 130740
24/01/2013 23.75p 23.75p 22.25p 23.38p 150929
23/01/2013 23.75p 24.10p 23.00p 23.75p 105499
22/01/2013 24.63p 24.63p 23.35p 23.88p 76047
21/01/2013 25.25p 25.25p 24.00p 24.63p 2936449
18/01/2013 25.25p 25.25p 25.00p 25.25p 220469
17/01/2013 25.25p 25.28p 25.00p 25.25p 115326
16/01/2013 25.25p 25.25p 25.00p 25.25p 71520
15/01/2013 25.25p 25.40p 25.08p 25.25p 48757
14/01/2013 25.25p 25.50p 25.00p 25.25p 184252
11/01/2013 25.25p 25.45p 25.05p 25.25p 108038
10/01/2013 25.25p 25.42p 25.00p 25.00p 177520
09/01/2013 25.25p 25.29p 24.48p 25.25p 218773
08/01/2013 25.38p 25.45p 25.00p 25.25p 233401
07/01/2013 25.75p 26.51p 25.00p 25.00p 253167
04/01/2013 25.87p 25.87p 25.01p 25.75p 60169
03/01/2013 26.00p 26.70p 25.20p 26.00p 43614
02/01/2013 24.75p 27.40p 24.75p 26.00p 293915
31/12/2012 24.75p 25.00p 24.75p 24.75p 42943
28/12/2012 24.75p 25.00p 24.65p 24.75p 84161
27/12/2012 24.75p 25.00p 24.63p 24.75p 60754
24/12/2012 24.75p 25.00p 24.50p 24.75p 32297
21/12/2012 24.75p 25.00p 24.50p 24.75p 333625
20/12/2012 24.88p 25.10p 24.50p 24.75p 132292
19/12/2012 25.00p 25.00p 24.50p 24.88p 117633
18/12/2012 25.00p 25.18p 24.65p 24.88p 235936
17/12/2012 25.00p 25.50p 24.65p 25.00p 257886
14/12/2012 25.00p 25.00p 24.65p 25.00p 83974
13/12/2012 25.25p 25.40p 24.61p 25.00p 126964
12/12/2012 25.25p 25.50p 25.09p 25.25p 946040
11/12/2012 25.00p 25.50p 24.50p 25.25p 931850
10/12/2012 25.25p 25.48p 24.87p 25.13p 658584
07/12/2012 25.50p 25.68p 25.00p 25.50p 4920
06/12/2012 25.62p 25.80p 25.00p 25.50p 113588
05/12/2012 25.87p 25.87p 25.50p 25.62p 137896
04/12/2012 27.13p 27.13p 25.50p 25.87p 326315
03/12/2012 27.13p 27.50p 26.75p 27.13p 385745
30/11/2012 26.00p 28.00p 26.00p 27.13p 555061
29/11/2012 25.50p 26.36p 25.37p 26.00p 114737
28/11/2012 25.50p 26.00p 25.35p 25.50p 223660
27/11/2012 24.50p 26.00p 23.28p 25.50p 460377
26/11/2012 27.00p 27.20p 26.55p 26.75p 99072
23/11/2012 26.88p 27.70p 26.75p 27.00p 300620
22/11/2012 25.25p 27.45p 25.25p 26.88p 292591
21/11/2012 25.25p 25.92p 24.91p 25.25p 189735
20/11/2012 25.25p 25.69p 24.88p 25.25p 162800
19/11/2012 25.13p 25.88p 24.25p 25.25p 249971
16/11/2012 25.13p 25.91p 24.35p 25.13p 55588
15/11/2012 25.50p 25.85p 24.60p 25.13p 37614
14/11/2012 26.25p 26.85p 25.50p 26.00p 182671
13/11/2012 26.25p 26.77p 25.69p 26.25p 222175
12/11/2012 25.75p 26.84p 25.50p 26.25p 290514
09/11/2012 26.00p 26.84p 25.50p 25.75p 137797
08/11/2012 25.75p 26.50p 25.25p 26.00p 337600
07/11/2012 26.37p 26.65p 25.00p 25.75p 87078
06/11/2012 25.75p 26.65p 25.75p 26.37p 72230
05/11/2012 25.50p 26.50p 25.50p 26.00p 50937
02/11/2012 24.50p 25.90p 24.25p 25.50p 470601
01/11/2012 24.50p 25.00p 24.00p 25.00p 519565
31/10/2012 24.75p 24.75p 24.00p 24.50p 226635
30/10/2012 25.00p 25.00p 24.50p 24.75p 155337
29/10/2012 25.50p 26.00p 24.50p 25.00p 365773
26/10/2012 26.75p 26.75p 25.05p 25.50p 283296
25/10/2012 25.38p 27.45p 25.38p 26.75p 383902
24/10/2012 25.25p 25.56p 24.50p 25.38p 351781
23/10/2012 25.25p 25.25p 24.00p 25.25p 132994
22/10/2012 25.50p 25.70p 24.50p 25.25p 160505
19/10/2012 26.25p 26.52p 24.50p 25.50p 163323
18/10/2012 26.00p 26.80p 25.50p 26.25p 90474
17/10/2012 25.50p 26.25p 25.08p 26.00p 90060
16/10/2012 25.00p 25.90p 24.71p 25.50p 197577
15/10/2012 26.50p 26.50p 24.50p 25.00p 426245
12/10/2012 28.00p 28.00p 26.10p 26.37p 366864
11/10/2012 24.63p 28.40p 24.63p 27.50p 1414331
10/10/2012 24.50p 24.63p 24.14p 24.63p 71091
09/10/2012 24.50p 24.70p 24.38p 24.50p 127048
08/10/2012 24.50p 24.64p 24.25p 24.50p 147294
05/10/2012 24.50p 24.53p 24.25p 24.50p 144169
04/10/2012 24.50p 24.50p 23.33p 24.25p 445500
03/10/2012 25.87p 25.90p 24.50p 24.75p 530783
02/10/2012 25.87p 26.20p 25.61p 25.87p 95286
01/10/2012 24.50p 26.90p 24.38p 25.87p 425078
28/09/2012 24.25p 24.63p 24.08p 24.50p 260776

*Close Price adjusted for both dividends and splits