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
27/09/2012 24.25p 24.30p 24.05p 24.25p 372507
26/09/2012 25.75p 25.89p 24.10p 24.25p 770103
25/09/2012 28.38p 29.25p 25.50p 25.50p 1397236
24/09/2012 26.12p 28.95p 25.90p 28.25p 2760977
21/09/2012 24.12p 26.50p 23.71p 26.12p 2363989
20/09/2012 22.50p 25.75p 22.00p 24.12p 14862283
19/09/2012 21.88p 23.00p 21.50p 22.62p 1749490
18/09/2012 21.25p 23.39p 20.75p 22.13p 679121
17/09/2012 21.25p 21.50p 20.50p 21.25p 497378
14/09/2012 21.75p 22.50p 21.05p 22.00p 734383
13/09/2012 22.25p 22.40p 20.75p 21.75p 515817
12/09/2012 21.25p 23.80p 21.05p 22.25p 1560187
11/09/2012 21.13p 21.74p 20.65p 21.25p 306905
10/09/2012 21.13p 22.97p 20.08p 21.25p 2313753
07/09/2012 17.75p 21.75p 17.60p 21.50p 1274019
06/09/2012 17.63p 18.00p 17.52p 17.75p 900120
05/09/2012 17.75p 17.75p 17.50p 17.50p 257893
04/09/2012 17.75p 17.90p 17.60p 17.75p 98082
03/09/2012 18.00p 18.00p 17.25p 17.75p 300726
31/08/2012 18.00p 18.00p 17.82p 18.00p 47696
30/08/2012 17.00p 18.38p 17.00p 18.00p 708530
29/08/2012 17.50p 17.50p 16.75p 17.00p 197413
28/08/2012 18.38p 18.44p 17.04p 17.50p 286856
24/08/2012 18.38p 18.45p 18.05p 18.38p 54395
23/08/2012 18.25p 18.45p 18.05p 18.38p 74559
22/08/2012 18.38p 18.60p 17.62p 18.25p 73963
21/08/2012 18.63p 18.63p 18.50p 18.63p 30640
20/08/2012 18.88p 18.88p 18.26p 18.63p 67174
17/08/2012 18.88p 19.18p 18.70p 18.88p 47242
16/08/2012 19.00p 19.20p 18.77p 18.88p 112709
15/08/2012 18.63p 18.67p 18.50p 18.63p 106742
14/08/2012 18.88p 18.88p 18.53p 18.63p 176621
13/08/2012 19.25p 19.50p 18.77p 18.88p 161615
10/08/2012 20.38p 20.38p 19.00p 19.25p 258327
09/08/2012 19.37p 21.75p 19.37p 20.50p 870526
08/08/2012 19.00p 20.50p 19.00p 19.75p 556710
07/08/2012 19.13p 19.26p 18.35p 19.00p 433833
06/08/2012 17.87p 19.50p 17.83p 19.13p 1135075
03/08/2012 16.00p 17.90p 16.00p 17.63p 686926
02/08/2012 15.00p 16.50p 15.00p 16.00p 360664
01/08/2012 14.75p 15.18p 14.52p 15.00p 223267
31/07/2012 15.00p 15.00p 14.25p 14.75p 452751
30/07/2012 14.75p 15.00p 14.60p 15.00p 289341
27/07/2012 14.75p 15.00p 14.57p 15.00p 148773
26/07/2012 14.62p 15.00p 14.53p 14.75p 363430
25/07/2012 14.75p 14.75p 14.06p 14.62p 606019
24/07/2012 15.13p 15.25p 14.50p 14.75p 246396
23/07/2012 16.25p 16.40p 15.00p 15.13p 451361
20/07/2012 16.13p 16.18p 16.05p 16.13p 97278
19/07/2012 16.75p 16.88p 16.00p 16.13p 432835
18/07/2012 16.75p 16.85p 16.55p 16.75p 95623
17/07/2012 15.75p 16.87p 15.50p 16.75p 498657
16/07/2012 16.50p 16.80p 15.75p 15.75p 352086
13/07/2012 16.25p 18.00p 16.13p 17.00p 715031
12/07/2012 17.38p 19.40p 16.05p 16.25p 2199129
11/07/2012 16.25p 16.25p 15.75p 16.25p 647368
10/07/2012 16.25p 16.45p 15.53p 16.25p 68587
09/07/2012 16.50p 16.88p 16.00p 16.25p 295638
06/07/2012 15.63p 17.07p 15.63p 16.50p 371789
05/07/2012 16.13p 16.20p 15.29p 15.63p 80844
04/07/2012 15.50p 16.13p 15.28p 16.13p 127585
03/07/2012 15.13p 15.50p 14.55p 15.50p 147988
02/07/2012 15.38p 15.45p 14.55p 15.13p 282103
29/06/2012 15.25p 15.50p 15.00p 15.38p 38145
28/06/2012 15.50p 15.50p 14.55p 15.25p 121764
27/06/2012 15.75p 15.76p 15.25p 15.50p 98958
26/06/2012 16.63p 16.63p 15.75p 15.75p 165366
25/06/2012 16.13p 16.20p 15.75p 15.88p 43757
22/06/2012 16.13p 16.35p 15.84p 16.13p 210934
21/06/2012 16.75p 16.93p 15.67p 16.13p 194666
20/06/2012 16.37p 16.93p 16.25p 16.75p 221123
19/06/2012 16.75p 16.75p 16.25p 16.37p 350260
18/06/2012 16.37p 17.34p 16.37p 16.75p 116610
15/06/2012 16.37p 16.65p 16.20p 16.37p 302357
14/06/2012 16.37p 16.64p 16.09p 16.37p 220983
13/06/2012 16.37p 16.60p 16.05p 16.37p 135773
12/06/2012 16.50p 16.59p 16.15p 16.37p 20066
11/06/2012 16.50p 16.75p 15.60p 16.50p 295511
08/06/2012 16.88p 16.88p 15.55p 16.50p 194034
07/06/2012 16.37p 16.88p 16.19p 16.88p 126367
06/06/2012 16.63p 17.25p 16.28p 16.37p 186057
01/06/2012 17.75p 17.75p 16.50p 17.00p 501710
31/05/2012 17.87p 18.00p 17.50p 17.75p 352792
30/05/2012 17.25p 18.00p 17.25p 17.87p 1212395
29/05/2012 16.50p 17.90p 16.50p 17.25p 814761
28/05/2012 15.50p 16.68p 15.35p 16.50p 464533
25/05/2012 16.00p 16.30p 15.13p 15.50p 370491
24/05/2012 16.63p 16.63p 15.75p 16.00p 189070
23/05/2012 16.63p 16.85p 16.33p 16.63p 125405
22/05/2012 16.37p 16.90p 16.15p 16.63p 368538
21/05/2012 16.00p 16.60p 15.55p 16.00p 326050
18/05/2012 15.75p 16.00p 15.00p 16.00p 965497
17/05/2012 17.25p 17.25p 15.95p 16.37p 229812
16/05/2012 17.87p 17.87p 16.10p 17.25p 503506
15/05/2012 17.50p 17.91p 17.30p 17.87p 618185
14/05/2012 18.25p 18.40p 17.45p 17.50p 955922
11/05/2012 18.25p 19.00p 17.67p 18.25p 1047463
10/05/2012 16.50p 18.70p 16.25p 18.38p 2175139
09/05/2012 17.25p 17.25p 16.50p 17.00p 405589
08/05/2012 18.13p 18.13p 16.80p 17.38p 1441461
04/05/2012 17.75p 18.15p 17.75p 18.13p 2230611
03/05/2012 17.75p 18.00p 17.63p 17.75p 502928
02/05/2012 17.63p 17.88p 17.20p 17.75p 328736
01/05/2012 17.75p 17.90p 17.25p 17.63p 324459
30/04/2012 17.25p 17.90p 17.13p 17.75p 435457
27/04/2012 17.38p 17.65p 17.20p 17.25p 142356
26/04/2012 17.50p 17.80p 17.25p 17.38p 144991
25/04/2012 17.13p 17.91p 16.00p 17.50p 423922
24/04/2012 17.13p 17.25p 16.50p 17.13p 498588
23/04/2012 17.63p 18.06p 16.33p 17.13p 735352
20/04/2012 18.88p 18.90p 16.55p 18.25p 1355664
19/04/2012 19.00p 21.00p 17.25p 18.38p 2262245
18/04/2012 16.75p 19.50p 16.15p 18.75p 2375983
17/04/2012 16.75p 16.80p 16.50p 16.75p 144103
16/04/2012 16.37p 16.80p 16.36p 16.75p 754030
13/04/2012 16.50p 16.63p 16.08p 16.37p 634775
12/04/2012 16.37p 16.58p 16.19p 16.50p 367602
11/04/2012 16.50p 16.72p 16.05p 16.37p 255032
10/04/2012 16.63p 16.70p 16.25p 16.50p 325152
05/04/2012 16.25p 16.81p 16.08p 16.63p 239222
04/04/2012 17.13p 17.13p 16.00p 16.50p 481474
03/04/2012 17.38p 17.38p 17.00p 17.13p 509546
02/04/2012 17.38p 18.00p 17.30p 17.38p 441075
30/03/2012 17.38p 17.66p 17.38p 17.38p 70538
29/03/2012 17.50p 17.68p 17.38p 17.38p 171897
28/03/2012 17.75p 17.83p 17.35p 17.50p 171831
27/03/2012 16.88p 17.90p 16.88p 17.75p 305483
26/03/2012 16.75p 17.00p 16.65p 16.88p 419872
23/03/2012 16.88p 17.00p 16.50p 16.75p 601206
22/03/2012 17.50p 17.50p 16.37p 16.88p 472816
21/03/2012 17.50p 17.50p 17.25p 17.50p 149199
20/03/2012 17.38p 17.55p 17.25p 17.50p 788373
19/03/2012 17.50p 17.79p 17.00p 17.38p 603658
16/03/2012 17.50p 17.50p 16.50p 17.25p 296872
15/03/2012 18.50p 18.50p 17.50p 17.50p 560248
14/03/2012 18.38p 18.64p 18.00p 18.50p 145916
13/03/2012 18.75p 18.75p 18.00p 18.38p 353565
12/03/2012 19.13p 19.13p 18.55p 18.75p 323320
09/03/2012 19.13p 19.50p 19.00p 19.13p 733899
08/03/2012 19.63p 19.75p 19.10p 19.13p 606325
07/03/2012 19.63p 19.98p 19.34p 19.63p 397245
06/03/2012 21.38p 21.38p 19.03p 19.63p 1665090
05/03/2012 21.38p 21.50p 21.25p 21.38p 249634
02/03/2012 21.63p 22.60p 21.00p 21.38p 576775
01/03/2012 21.75p 21.77p 21.25p 21.63p 265879
29/02/2012 21.75p 22.00p 21.40p 21.75p 338453
28/02/2012 21.63p 22.08p 21.51p 21.75p 633954
27/02/2012 22.13p 22.13p 21.05p 21.63p 841437
24/02/2012 21.63p 22.20p 21.57p 22.13p 931790
23/02/2012 22.13p 22.13p 21.53p 21.63p 388991
22/02/2012 22.00p 22.25p 22.00p 22.13p 463205
21/02/2012 21.88p 22.17p 21.75p 22.00p 496445
20/02/2012 21.50p 22.70p 20.50p 21.88p 1813392
17/02/2012 21.63p 21.75p 21.25p 21.38p 995706
16/02/2012 22.25p 22.25p 21.50p 21.63p 388336
15/02/2012 22.25p 22.65p 22.00p 22.25p 500395
14/02/2012 22.88p 23.35p 22.00p 22.25p 822119
13/02/2012 21.75p 23.50p 21.75p 22.88p 634296
10/02/2012 22.13p 22.13p 21.00p 21.50p 570836
09/02/2012 21.38p 22.50p 21.25p 22.13p 243341
08/02/2012 21.50p 21.87p 21.00p 21.38p 393007
07/02/2012 22.38p 23.18p 21.50p 21.63p 991684
06/02/2012 21.38p 22.74p 21.00p 22.38p 801167
03/02/2012 21.38p 21.60p 21.18p 21.38p 76763
02/02/2012 21.38p 21.50p 20.55p 21.25p 289048
01/02/2012 21.50p 21.69p 21.25p 21.38p 226139
31/01/2012 20.63p 22.00p 20.55p 21.50p 253215
30/01/2012 21.75p 21.75p 20.25p 20.63p 381909
27/01/2012 19.75p 22.90p 19.75p 21.75p 1424870
26/01/2012 19.00p 19.90p 18.65p 19.75p 845461
25/01/2012 21.25p 21.33p 18.35p 19.00p 1191951
24/01/2012 23.75p 23.88p 20.65p 21.25p 2297039
23/01/2012 23.25p 24.68p 22.50p 23.75p 2122794
20/01/2012 18.75p 23.00p 18.75p 22.25p 3758583
19/01/2012 17.50p 19.00p 16.85p 18.75p 1236133
18/01/2012 20.00p 20.68p 17.12p 17.50p 2386101
17/01/2012 13.88p 19.00p 13.82p 18.25p 5944686
16/01/2012 11.75p 14.69p 11.75p 13.88p 2163568
13/01/2012 11.88p 12.31p 11.38p 11.50p 531042
12/01/2012 11.38p 11.97p 11.25p 11.88p 277017
11/01/2012 11.88p 11.88p 11.05p 11.38p 393545
10/01/2012 11.50p 12.06p 11.50p 11.88p 345609
09/01/2012 12.13p 12.19p 11.75p 11.75p 135490
06/01/2012 11.75p 12.19p 11.55p 12.13p 894633
05/01/2012 11.88p 11.95p 11.35p 11.75p 374878
04/01/2012 12.25p 12.50p 11.85p 12.25p 437117
03/01/2012 12.13p 12.50p 12.10p 12.25p 227449
30/12/2011 11.63p 12.13p 11.55p 12.13p 495541
29/12/2011 12.75p 12.75p 11.00p 11.63p 1325973
28/12/2011 13.75p 14.35p 12.50p 12.75p 522457
23/12/2011 13.00p 14.00p 12.85p 13.75p 125287
22/12/2011 14.00p 14.00p 12.50p 12.88p 932813
21/12/2011 13.75p 14.15p 13.00p 14.00p 224784
20/12/2011 14.88p 14.96p 14.16p 14.50p 292549
19/12/2011 14.62p 15.35p 13.83p 14.88p 1842998
16/12/2011 14.25p 15.04p 14.01p 14.62p 708741
15/12/2011 13.50p 14.00p 13.50p 13.88p 588386
14/12/2011 13.38p 13.88p 13.17p 13.50p 160992
13/12/2011 13.25p 14.56p 12.60p 13.38p 1275578
12/12/2011 13.50p 14.00p 12.75p 13.25p 595617

*Close Price adjusted for both dividends and splits